{"symbol":"QGRW","url":"https://intraalpha.com/companies/QGRW","capturedAt":"2026-10-22T23:24:35.943Z","state":"partial","quote":{"symbol":"QGRW","last_price":66.22,"prev_close":68.18,"regular_close":66.22,"change":-1.96,"change_pct":-2.8747,"regular_change":-1.96,"regular_change_pct":-2.8747,"extended_change":0,"extended_change_pct":0,"bid":65.61,"ask":66.86,"bid_size":8200,"ask_size":8100,"volume":315803,"vwap":66.375152,"open":67.27,"high":67.27,"low":65.93,"close":66.22,"trade_count":2512,"last_trade_at":"2026-10-22T22:30:00.003722416Z","last_quote_at":"2026-10-22T20:01:15.025800824Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:24:26.950086833-04:00","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,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:50.088Z","bars":[{"c":67.505,"h":67.7,"l":67.505,"n":37,"o":67.7,"t":"2026-10-15T13:30:00Z","v":7422,"vw":67.688439},{"c":67.95,"h":67.95,"l":67.675,"n":11,"o":67.705,"t":"2026-10-15T13:35:00Z","v":1074,"vw":67.767037},{"c":67.92,"h":67.96,"l":67.86,"n":24,"o":67.86,"t":"2026-10-15T13:40:00Z","v":1580,"vw":67.918655},{"c":67.85,"h":67.88,"l":67.77,"n":26,"o":67.77,"t":"2026-10-15T13:45:00Z","v":1170,"vw":67.830515},{"c":67.63,"h":67.78,"l":67.63,"n":5,"o":67.78,"t":"2026-10-15T13:50:00Z","v":1944,"vw":67.661031},{"c":67.57,"h":67.5895,"l":67.56,"n":14,"o":67.56,"t":"2026-10-15T13:55:00Z","v":5239,"vw":67.578683},{"c":67.98,"h":67.98,"l":67.76,"n":41,"o":67.7625,"t":"2026-10-15T14:00:00Z","v":5453,"vw":67.892143},{"c":67.98,"h":68.005,"l":67.955,"n":49,"o":67.96,"t":"2026-10-15T14:05:00Z","v":5360,"vw":67.972966},{"c":68,"h":68.14,"l":67.995,"n":81,"o":68.1,"t":"2026-10-15T14:10:00Z","v":7938,"vw":68.084433},{"c":68,"h":68.03,"l":67.93,"n":43,"o":68.03,"t":"2026-10-15T14:15:00Z","v":10506,"vw":67.988802},{"c":68,"h":68.05,"l":67.955,"n":49,"o":68.02,"t":"2026-10-15T14:20:00Z","v":7203,"vw":68.018216},{"c":68.03,"h":68.07,"l":68.01,"n":24,"o":68.02,"t":"2026-10-15T14:25:00Z","v":2274,"vw":68.032514},{"c":68.01,"h":68.02,"l":67.93,"n":32,"o":67.93,"t":"2026-10-15T14:30:00Z","v":3586,"vw":67.977327},{"c":68.06,"h":68.07,"l":67.9085,"n":19,"o":67.97,"t":"2026-10-15T14:35:00Z","v":1861,"vw":67.98717},{"c":68.22,"h":68.225,"l":68.1199,"n":27,"o":68.1199,"t":"2026-10-15T14:40:00Z","v":5584,"vw":68.199572},{"c":68.17,"h":68.21,"l":68.16,"n":29,"o":68.2099,"t":"2026-10-15T14:45:00Z","v":2456,"vw":68.189648},{"c":68.2,"h":68.2,"l":68.12,"n":76,"o":68.18,"t":"2026-10-15T14:50:00Z","v":9197,"vw":68.165915},{"c":68.315,"h":68.33,"l":68.21,"n":118,"o":68.21,"t":"2026-10-15T14:55:00Z","v":25176,"vw":68.236445},{"c":68.32,"h":68.32,"l":68.24,"n":46,"o":68.32,"t":"2026-10-15T15:00:00Z","v":5644,"vw":68.267973},{"c":68.41,"h":68.42,"l":68.35,"n":17,"o":68.415,"t":"2026-10-15T15:05:00Z","v":1624,"vw":68.396203},{"c":68.48,"h":68.48,"l":68.4,"n":11,"o":68.41,"t":"2026-10-15T15:10:00Z","v":965,"vw":68.422667},{"c":68.515,"h":68.555,"l":68.485,"n":74,"o":68.55,"t":"2026-10-15T15:15:00Z","v":11000,"vw":68.508977},{"c":68.48,"h":68.515,"l":68.48,"n":10,"o":68.515,"t":"2026-10-15T15:20:00Z","v":769,"vw":68.502637},{"c":68.455,"h":68.46,"l":68.455,"n":7,"o":68.46,"t":"2026-10-15T15:25:00Z","v":14291,"vw":68.45528},{"c":68.33,"h":68.36,"l":68.33,"n":9,"o":68.36,"t":"2026-10-15T15:30:00Z","v":1182,"vw":68.341931},{"c":68.37,"h":68.42,"l":68.34,"n":38,"o":68.34,"t":"2026-10-15T15:35:00Z","v":7948,"vw":68.391229},{"c":68.35,"h":68.4,"l":68.35,"n":41,"o":68.4,"t":"2026-10-15T15:40:00Z","v":7712,"vw":68.3722},{"c":68.42,"h":68.42,"l":68.34,"n":17,"o":68.34,"t":"2026-10-15T15:45:00Z","v":1559,"vw":68.378223},{"c":68.42,"h":68.455,"l":68.41,"n":16,"o":68.4301,"t":"2026-10-15T15:50:00Z","v":1457,"vw":68.438253},{"c":68.49,"h":68.49,"l":68.41,"n":27,"o":68.41,"t":"2026-10-15T15:55:00Z","v":4698,"vw":68.4775},{"c":68.5,"h":68.56,"l":68.5,"n":46,"o":68.525,"t":"2026-10-15T16:00:00Z","v":5812,"vw":68.519786},{"c":68.47,"h":68.48,"l":68.47,"n":8,"o":68.48,"t":"2026-10-15T16:05:00Z","v":2635,"vw":68.472424},{"c":68.46,"h":68.48,"l":68.4499,"n":28,"o":68.47,"t":"2026-10-15T16:10:00Z","v":3562,"vw":68.460277},{"c":68.42,"h":68.43,"l":68.4,"n":7,"o":68.43,"t":"2026-10-15T16:15:00Z","v":4612,"vw":68.418907},{"c":68.37,"h":68.39,"l":68.36,"n":52,"o":68.39,"t":"2026-10-15T16:20:00Z","v":7140,"vw":68.371581},{"c":68.32428,"h":68.345,"l":68.32428,"n":5,"o":68.345,"t":"2026-10-15T16:25:00Z","v":285,"vw":68.33581},{"c":68.36,"h":68.36,"l":68.34,"n":5,"o":68.34,"t":"2026-10-15T16:30:00Z","v":1526,"vw":68.341403},{"c":68.4,"h":68.43,"l":68.4,"n":12,"o":68.43,"t":"2026-10-15T16:35:00Z","v":1408,"vw":68.4115},{"c":68.39,"h":68.39,"l":68.375,"n":7,"o":68.3817,"t":"2026-10-15T16:40:00Z","v":789,"vw":68.380458},{"c":68.43,"h":68.45,"l":68.43,"n":11,"o":68.45,"t":"2026-10-15T16:45:00Z","v":546,"vw":68.436667},{"c":68.38,"h":68.38,"l":68.35,"n":32,"o":68.37,"t":"2026-10-15T16:50:00Z","v":2899,"vw":68.365743},{"c":68.411459,"h":68.43,"l":68.411459,"n":8,"o":68.415,"t":"2026-10-15T16:55:00Z","v":8721,"vw":68.428688},{"c":68.42,"h":68.44,"l":68.42,"n":28,"o":68.425,"t":"2026-10-15T17:00:00Z","v":5423,"vw":68.429589},{"c":68.465,"h":68.465,"l":68.465,"n":3,"o":68.465,"t":"2026-10-15T17:05:00Z","v":226,"vw":68.465},{"c":68.46,"h":68.47,"l":68.455,"n":10,"o":68.47,"t":"2026-10-15T17:10:00Z","v":1109,"vw":68.458633},{"c":68.53,"h":68.54,"l":68.52,"n":37,"o":68.52,"t":"2026-10-15T17:15:00Z","v":3916,"vw":68.526678},{"c":68.54,"h":68.54,"l":68.52,"n":11,"o":68.52,"t":"2026-10-15T17:20:00Z","v":530,"vw":68.529209},{"c":68.52,"h":68.5401,"l":68.52,"n":7,"o":68.53,"t":"2026-10-15T17:25:00Z","v":1063,"vw":68.532912},{"c":68.56,"h":68.56,"l":68.53,"n":44,"o":68.54,"t":"2026-10-15T17:30:00Z","v":6996,"vw":68.537109},{"c":68.63,"h":68.63,"l":68.575,"n":15,"o":68.575,"t":"2026-10-15T17:35:00Z","v":1521,"vw":68.613282},{"c":68.69,"h":68.69,"l":68.69,"n":12,"o":68.69,"t":"2026-10-15T17:40:00Z","v":1074,"vw":68.69},{"c":68.7027,"h":68.7027,"l":68.69,"n":11,"o":68.7,"t":"2026-10-15T17:45:00Z","v":749,"vw":68.695036},{"c":68.65,"h":68.68,"l":68.65,"n":26,"o":68.68,"t":"2026-10-15T17:50:00Z","v":1702,"vw":68.668308},{"c":68.68,"h":68.68,"l":68.6599,"n":8,"o":68.66,"t":"2026-10-15T17:55:00Z","v":8183,"vw":68.66479},{"c":68.53,"h":68.66,"l":68.53,"n":25,"o":68.66,"t":"2026-10-15T18:00:00Z","v":2826,"vw":68.581094},{"c":68.528,"h":68.55,"l":68.5122,"n":30,"o":68.52,"t":"2026-10-15T18:05:00Z","v":11998,"vw":68.541514},{"c":68.47,"h":68.5099,"l":68.47,"n":6,"o":68.5099,"t":"2026-10-15T18:10:00Z","v":666,"vw":68.4983},{"c":68.475,"h":68.49,"l":68.45,"n":36,"o":68.48,"t":"2026-10-15T18:15:00Z","v":4480,"vw":68.478853},{"c":68.45,"h":68.47,"l":68.44,"n":31,"o":68.47,"t":"2026-10-15T18:20:00Z","v":2272,"vw":68.453341},{"c":68.48,"h":68.49,"l":68.46,"n":29,"o":68.46,"t":"2026-10-15T18:25:00Z","v":1899,"vw":68.482386},{"c":68.52,"h":68.53,"l":68.5097,"n":59,"o":68.51,"t":"2026-10-15T18:35:00Z","v":8106,"vw":68.517104},{"c":68.52,"h":68.52,"l":68.49,"n":31,"o":68.515,"t":"2026-10-15T18:40:00Z","v":3265,"vw":68.512127},{"c":68.55,"h":68.568,"l":68.53,"n":24,"o":68.535,"t":"2026-10-15T18:45:00Z","v":2940,"vw":68.546186},{"c":68.59,"h":68.59,"l":68.55,"n":52,"o":68.555,"t":"2026-10-15T18:50:00Z","v":8018,"vw":68.572953},{"c":68.62,"h":68.64,"l":68.59,"n":56,"o":68.59,"t":"2026-10-15T18:55:00Z","v":5808,"vw":68.616341},{"c":68.7,"h":68.71,"l":68.68,"n":34,"o":68.68,"t":"2026-10-15T19:00:00Z","v":5141,"vw":68.698903},{"c":68.75,"h":68.75,"l":68.715,"n":25,"o":68.715,"t":"2026-10-15T19:05:00Z","v":2681,"vw":68.726147},{"c":68.82,"h":68.82,"l":68.76,"n":40,"o":68.76,"t":"2026-10-15T19:10:00Z","v":3414,"vw":68.794582},{"c":68.85,"h":68.89,"l":68.82,"n":70,"o":68.83,"t":"2026-10-15T19:15:00Z","v":12504,"vw":68.846676},{"c":68.87,"h":68.885,"l":68.85,"n":66,"o":68.87,"t":"2026-10-15T19:20:00Z","v":7781,"vw":68.865053},{"c":68.8297,"h":68.88,"l":68.8297,"n":40,"o":68.865,"t":"2026-10-15T19:25:00Z","v":4087,"vw":68.848415},{"c":68.82,"h":68.83,"l":68.79,"n":130,"o":68.8,"t":"2026-10-15T19:30:00Z","v":14013,"vw":68.8024},{"c":68.85,"h":68.87,"l":68.84,"n":26,"o":68.84,"t":"2026-10-15T19:35:00Z","v":1403,"vw":68.85125},{"c":68.84,"h":68.86,"l":68.83,"n":61,"o":68.83,"t":"2026-10-15T19:40:00Z","v":5647,"vw":68.84584},{"c":68.86,"h":68.89,"l":68.855,"n":66,"o":68.855,"t":"2026-10-15T19:45:00Z","v":5406,"vw":68.870066},{"c":68.82,"h":68.84,"l":68.75,"n":70,"o":68.84,"t":"2026-10-15T19:50:00Z","v":7821,"vw":68.776172},{"c":68.77,"h":68.84,"l":68.76,"n":260,"o":68.8,"t":"2026-10-15T19:55:00Z","v":34164,"vw":68.815006},{"c":68.8,"h":68.8,"l":68.8,"n":7,"o":68.8,"t":"2026-10-15T20:00:00Z","v":303,"vw":68.8},{"c":68.625,"h":68.76,"l":68.625,"n":22,"o":68.76,"t":"2026-10-16T13:30:00Z","v":1385,"vw":68.707303},{"c":68.51,"h":68.51,"l":68.51,"n":4,"o":68.51,"t":"2026-10-16T13:35:00Z","v":413,"vw":68.51},{"c":68.28,"h":68.28,"l":68.255,"n":4,"o":68.28,"t":"2026-10-16T13:40:00Z","v":400,"vw":68.2675},{"c":68.2947,"h":68.3,"l":68.235,"n":6,"o":68.235,"t":"2026-10-16T13:50:00Z","v":802,"vw":68.268566},{"c":68.24,"h":68.275,"l":68.24,"n":6,"o":68.275,"t":"2026-10-16T13:55:00Z","v":556,"vw":68.259444},{"c":68.265,"h":68.265,"l":68.265,"n":4,"o":68.265,"t":"2026-10-16T14:00:00Z","v":300,"vw":68.265},{"c":68.185,"h":68.2692,"l":68.185,"n":6,"o":68.2692,"t":"2026-10-16T14:05:00Z","v":316,"vw":68.227722},{"c":68.26,"h":68.26,"l":68.195,"n":5,"o":68.195,"t":"2026-10-16T14:10:00Z","v":484,"vw":68.209874},{"c":68.26,"h":68.27,"l":68.26,"n":8,"o":68.27,"t":"2026-10-16T14:15:00Z","v":709,"vw":68.263333},{"c":68.3,"h":68.3,"l":68.27,"n":8,"o":68.27,"t":"2026-10-16T14:20:00Z","v":1375,"vw":68.287491},{"c":68.19,"h":68.2665,"l":68.19,"n":12,"o":68.265,"t":"2026-10-16T14:25:00Z","v":714,"vw":68.240207},{"c":68.25,"h":68.25,"l":68.2424,"n":3,"o":68.2424,"t":"2026-10-16T14:30:00Z","v":1178,"vw":68.246274},{"c":68.385,"h":68.385,"l":68.385,"n":1,"o":68.385,"t":"2026-10-16T14:35:00Z","v":125,"vw":68.385},{"c":68.39,"h":68.395,"l":68.32,"n":18,"o":68.32,"t":"2026-10-16T14:40:00Z","v":13145,"vw":68.359393},{"c":68.45,"h":68.45,"l":68.4,"n":17,"o":68.4,"t":"2026-10-16T14:45:00Z","v":3161,"vw":68.424326},{"c":68.26,"h":68.455,"l":68.26,"n":38,"o":68.455,"t":"2026-10-16T14:50:00Z","v":9398,"vw":68.353605},{"c":68.235,"h":68.285,"l":68.235,"n":14,"o":68.27,"t":"2026-10-16T14:55:00Z","v":2545,"vw":68.254421},{"c":68.15,"h":68.205,"l":68.14,"n":11,"o":68.205,"t":"2026-10-16T15:00:00Z","v":1027,"vw":68.173874},{"c":67.9637,"h":68.07,"l":67.9637,"n":35,"o":68.07,"t":"2026-10-16T15:05:00Z","v":2777,"vw":67.988582},{"c":67.952,"h":67.955,"l":67.905,"n":9,"o":67.905,"t":"2026-10-16T15:10:00Z","v":1159,"vw":67.925791},{"c":67.92,"h":67.96,"l":67.92,"n":24,"o":67.96,"t":"2026-10-16T15:15:00Z","v":2448,"vw":67.932642},{"c":67.865,"h":67.98,"l":67.865,"n":18,"o":67.96,"t":"2026-10-16T15:20:00Z","v":1105,"vw":67.896469},{"c":67.86,"h":67.8999,"l":67.84,"n":17,"o":67.865,"t":"2026-10-16T15:25:00Z","v":1738,"vw":67.858895},{"c":67.94,"h":67.94,"l":67.875,"n":9,"o":67.875,"t":"2026-10-16T15:30:00Z","v":1942,"vw":67.900945},{"c":67.95,"h":67.95,"l":67.915,"n":23,"o":67.92,"t":"2026-10-16T15:35:00Z","v":3770,"vw":67.922851},{"c":67.96,"h":67.96,"l":67.96,"n":4,"o":67.96,"t":"2026-10-16T15:40:00Z","v":2832,"vw":67.96},{"c":67.97,"h":67.97,"l":67.945,"n":13,"o":67.95,"t":"2026-10-16T15:45:00Z","v":1733,"vw":67.953101},{"c":67.88,"h":67.9,"l":67.88,"n":6,"o":67.9,"t":"2026-10-16T15:50:00Z","v":366,"vw":67.89},{"c":67.7601,"h":67.77,"l":67.7601,"n":19,"o":67.77,"t":"2026-10-16T15:55:00Z","v":874,"vw":67.76529},{"c":67.72,"h":67.7201,"l":67.69,"n":7,"o":67.71,"t":"2026-10-16T16:00:00Z","v":1207,"vw":67.708695},{"c":67.76,"h":67.76,"l":67.75,"n":5,"o":67.75,"t":"2026-10-16T16:05:00Z","v":324,"vw":67.755192},{"c":67.85,"h":67.85,"l":67.76,"n":72,"o":67.76,"t":"2026-10-16T16:10:00Z","v":52542,"vw":67.809923},{"c":67.785,"h":67.88,"l":67.785,"n":13,"o":67.88,"t":"2026-10-16T16:15:00Z","v":1610,"vw":67.79588},{"c":67.83,"h":67.8399,"l":67.81,"n":11,"o":67.81,"t":"2026-10-16T16:20:00Z","v":1942,"vw":67.832607},{"c":67.8,"h":67.8,"l":67.795,"n":10,"o":67.795,"t":"2026-10-16T16:25:00Z","v":461,"vw":67.797315},{"c":67.77,"h":67.77,"l":67.75,"n":9,"o":67.75,"t":"2026-10-16T16:30:00Z","v":585,"vw":67.761364},{"c":67.7,"h":67.7,"l":67.65,"n":9,"o":67.66,"t":"2026-10-16T16:35:00Z","v":1637,"vw":67.66983},{"c":67.69,"h":67.69,"l":67.67,"n":4,"o":67.67,"t":"2026-10-16T16:40:00Z","v":1127,"vw":67.673919},{"c":67.6421,"h":67.72,"l":67.6421,"n":23,"o":67.71,"t":"2026-10-16T16:45:00Z","v":2787,"vw":67.705548},{"c":67.6399,"h":67.6399,"l":67.6,"n":8,"o":67.61,"t":"2026-10-16T16:50:00Z","v":1088,"vw":67.632712},{"c":67.61,"h":67.61,"l":67.57,"n":26,"o":67.57,"t":"2026-10-16T16:55:00Z","v":2286,"vw":67.572206},{"c":67.51,"h":67.63,"l":67.51,"n":8,"o":67.63,"t":"2026-10-16T17:00:00Z","v":629,"vw":67.536639},{"c":67.37,"h":67.39,"l":67.37,"n":5,"o":67.39,"t":"2026-10-16T17:05:00Z","v":728,"vw":67.386983},{"c":67.25,"h":67.36,"l":67.25,"n":12,"o":67.36,"t":"2026-10-16T17:15:00Z","v":1454,"vw":67.299521},{"c":67.26,"h":67.26,"l":67.23,"n":14,"o":67.245,"t":"2026-10-16T17:20:00Z","v":1341,"vw":67.245432},{"c":67.37,"h":67.37,"l":67.26,"n":46,"o":67.29,"t":"2026-10-16T17:25:00Z","v":4740,"vw":67.294314},{"c":67.39,"h":67.4098,"l":67.34,"n":44,"o":67.35,"t":"2026-10-16T17:30:00Z","v":4693,"vw":67.381796},{"c":67.39,"h":67.45,"l":67.37,"n":54,"o":67.41,"t":"2026-10-16T17:35:00Z","v":5623,"vw":67.40174},{"c":67.46,"h":67.53,"l":67.37,"n":34,"o":67.37,"t":"2026-10-16T17:40:00Z","v":4621,"vw":67.452624},{"c":67.4,"h":67.47,"l":67.4,"n":32,"o":67.46,"t":"2026-10-16T17:45:00Z","v":4140,"vw":67.446075},{"c":67.3,"h":67.38,"l":67.3,"n":31,"o":67.38,"t":"2026-10-16T17:50:00Z","v":3916,"vw":67.352019},{"c":67.29,"h":67.31,"l":67.25,"n":23,"o":67.31,"t":"2026-10-16T17:55:00Z","v":3656,"vw":67.285633},{"c":67.13,"h":67.23,"l":67.13,"n":37,"o":67.23,"t":"2026-10-16T18:00:00Z","v":4256,"vw":67.181885},{"c":67.255,"h":67.28,"l":67.18,"n":31,"o":67.18,"t":"2026-10-16T18:05:00Z","v":6876,"vw":67.221129},{"c":67.23,"h":67.26,"l":67.21,"n":30,"o":67.26,"t":"2026-10-16T18:10:00Z","v":3641,"vw":67.237023},{"c":67.165,"h":67.25,"l":67.16,"n":43,"o":67.21,"t":"2026-10-16T18:15:00Z","v":9209,"vw":67.180934},{"c":67.17,"h":67.1999,"l":67.11,"n":36,"o":67.16,"t":"2026-10-16T18:20:00Z","v":4269,"vw":67.156713},{"c":67.12,"h":67.17,"l":67.12,"n":23,"o":67.17,"t":"2026-10-16T18:25:00Z","v":3749,"vw":67.132568},{"c":67.185,"h":67.19,"l":67.08,"n":49,"o":67.14,"t":"2026-10-16T18:30:00Z","v":4393,"vw":67.148879},{"c":67.165,"h":67.19,"l":67.12,"n":14,"o":67.18,"t":"2026-10-16T18:35:00Z","v":12365,"vw":67.142902},{"c":67.14,"h":67.16,"l":67.12,"n":26,"o":67.16,"t":"2026-10-16T18:40:00Z","v":4360,"vw":67.143676},{"c":67.1,"h":67.16,"l":67.08,"n":24,"o":67.12,"t":"2026-10-16T18:45:00Z","v":3656,"vw":67.111746},{"c":67.04,"h":67.11,"l":67.03,"n":31,"o":67.11,"t":"2026-10-16T18:50:00Z","v":2468,"vw":67.071936},{"c":67.07,"h":67.07,"l":66.99,"n":41,"o":67.05,"t":"2026-10-16T18:55:00Z","v":5291,"vw":67.017819},{"c":67.0077,"h":67.06,"l":66.995,"n":64,"o":67.06,"t":"2026-10-16T19:00:00Z","v":251944,"vw":67.030161},{"c":66.96,"h":67.03,"l":66.89,"n":63,"o":67,"t":"2026-10-16T19:05:00Z","v":9055,"vw":66.957358},{"c":67.13,"h":67.16,"l":66.97,"n":43,"o":66.97,"t":"2026-10-16T19:10:00Z","v":6872,"vw":67.026396},{"c":67.11,"h":67.2,"l":67.06,"n":37,"o":67.19,"t":"2026-10-16T19:15:00Z","v":6765,"vw":67.152707},{"c":67.2,"h":67.21,"l":67.125,"n":34,"o":67.1699,"t":"2026-10-16T19:20:00Z","v":7919,"vw":67.168977},{"c":67.2,"h":67.2,"l":67.18,"n":36,"o":67.19,"t":"2026-10-16T19:25:00Z","v":3916,"vw":67.190284},{"c":67.14,"h":67.21,"l":67.09,"n":36,"o":67.21,"t":"2026-10-16T19:30:00Z","v":3248,"vw":67.147304},{"c":67.105,"h":67.16,"l":67.08,"n":46,"o":67.14,"t":"2026-10-16T19:35:00Z","v":4985,"vw":67.114381},{"c":67.02,"h":67.14,"l":67.02,"n":58,"o":67.1001,"t":"2026-10-16T19:40:00Z","v":12240,"vw":67.067178},{"c":67.105,"h":67.12,"l":67.05,"n":57,"o":67.05,"t":"2026-10-16T19:45:00Z","v":7720,"vw":67.079225},{"c":67.17,"h":67.19,"l":67.1,"n":70,"o":67.1,"t":"2026-10-16T19:50:00Z","v":4392,"vw":67.132746},{"c":67.21,"h":67.22,"l":67.15,"n":124,"o":67.15,"t":"2026-10-16T19:55:00Z","v":9661,"vw":67.191426},{"c":67.2,"h":67.2,"l":67.2,"n":8,"o":67.2,"t":"2026-10-16T20:00:00Z","v":180,"vw":67.2},{"c":67.25,"h":67.25,"l":67.25,"n":1,"o":67.25,"t":"2026-10-16T22:45:00Z","v":750,"vw":67.25},{"c":67.83,"h":67.99,"l":67.82,"n":26,"o":67.89,"t":"2026-10-19T13:30:00Z","v":3004,"vw":67.884922},{"c":67.65,"h":67.81,"l":67.65,"n":10,"o":67.8,"t":"2026-10-19T13:35:00Z","v":1330,"vw":67.772818},{"c":67.755,"h":67.76,"l":67.725,"n":10,"o":67.725,"t":"2026-10-19T13:40:00Z","v":3859,"vw":67.751572},{"c":67.67,"h":67.72,"l":67.67,"n":7,"o":67.72,"t":"2026-10-19T13:45:00Z","v":466,"vw":67.698554},{"c":67.65,"h":67.725,"l":67.65,"n":13,"o":67.725,"t":"2026-10-19T13:50:00Z","v":3127,"vw":67.689644},{"c":67.6201,"h":67.665,"l":67.6201,"n":21,"o":67.655,"t":"2026-10-19T13:55:00Z","v":1593,"vw":67.655477},{"c":67.59,"h":67.66,"l":67.59,"n":13,"o":67.655,"t":"2026-10-19T14:00:00Z","v":1185,"vw":67.627776},{"c":67.6436,"h":67.66,"l":67.6436,"n":17,"o":67.65,"t":"2026-10-19T14:05:00Z","v":3930,"vw":67.657416},{"c":67.919,"h":67.919,"l":67.69,"n":33,"o":67.69,"t":"2026-10-19T14:10:00Z","v":3921,"vw":67.798508},{"c":68,"h":68,"l":67.94,"n":13,"o":67.94,"t":"2026-10-19T14:15:00Z","v":1342,"vw":67.958677},{"c":67.995,"h":67.995,"l":67.97,"n":7,"o":67.97,"t":"2026-10-19T14:20:00Z","v":575,"vw":67.977826},{"c":67.835,"h":67.98,"l":67.835,"n":7,"o":67.98,"t":"2026-10-19T14:30:00Z","v":2707,"vw":67.938095},{"c":67.86,"h":67.885,"l":67.86,"n":6,"o":67.865,"t":"2026-10-19T14:35:00Z","v":987,"vw":67.871097},{"c":67.93,"h":67.93,"l":67.91,"n":10,"o":67.92,"t":"2026-10-19T14:40:00Z","v":1754,"vw":67.917749},{"c":68.02,"h":68.02,"l":68.0101,"n":9,"o":68.0101,"t":"2026-10-19T14:45:00Z","v":485,"vw":68.01406},{"c":67.99,"h":68,"l":67.96,"n":13,"o":68,"t":"2026-10-19T14:50:00Z","v":1269,"vw":67.976093},{"c":68.025,"h":68.025,"l":68.025,"n":4,"o":68.025,"t":"2026-10-19T14:55:00Z","v":475,"vw":68.025},{"c":68.09,"h":68.09,"l":68.02,"n":22,"o":68.04,"t":"2026-10-19T15:00:00Z","v":6895,"vw":68.054241},{"c":68.13,"h":68.15,"l":68.1,"n":15,"o":68.1,"t":"2026-10-19T15:05:00Z","v":867,"vw":68.120025},{"c":68.1,"h":68.1,"l":68.1,"n":4,"o":68.1,"t":"2026-10-19T15:10:00Z","v":301,"vw":68.1},{"c":68.1401,"h":68.1401,"l":68.1401,"n":1,"o":68.1401,"t":"2026-10-19T15:15:00Z","v":497,"vw":68.1401},{"c":68.2,"h":68.2,"l":68.16,"n":9,"o":68.1601,"t":"2026-10-19T15:20:00Z","v":2379,"vw":68.170011},{"c":68.28,"h":68.295,"l":68.24,"n":9,"o":68.25,"t":"2026-10-19T15:25:00Z","v":774,"vw":68.272378},{"c":68.26,"h":68.27,"l":68.26,"n":4,"o":68.27,"t":"2026-10-19T15:30:00Z","v":986,"vw":68.268985},{"c":68.33,"h":68.35,"l":68.33,"n":15,"o":68.3351,"t":"2026-10-19T15:40:00Z","v":1399,"vw":68.337576},{"c":68.3,"h":68.3272,"l":68.29,"n":19,"o":68.29,"t":"2026-10-19T15:45:00Z","v":1959,"vw":68.301303},{"c":68.31,"h":68.345,"l":68.31,"n":35,"o":68.33,"t":"2026-10-19T15:50:00Z","v":6071,"vw":68.323689},{"c":68.2952,"h":68.34,"l":68.2952,"n":8,"o":68.325,"t":"2026-10-19T15:55:00Z","v":952,"vw":68.309431},{"c":68.15,"h":68.2296,"l":68.1314,"n":8,"o":68.2296,"t":"2026-10-19T16:00:00Z","v":673,"vw":68.166164},{"c":68.17,"h":68.17,"l":68.12,"n":11,"o":68.16,"t":"2026-10-19T16:05:00Z","v":1879,"vw":68.150647},{"c":68.22,"h":68.22,"l":68.18,"n":15,"o":68.18,"t":"2026-10-19T16:10:00Z","v":2774,"vw":68.18163},{"c":68.19,"h":68.19,"l":68.19,"n":5,"o":68.19,"t":"2026-10-19T16:15:00Z","v":484,"vw":68.19},{"c":68.1318,"h":68.1318,"l":68.1318,"n":2,"o":68.1318,"t":"2026-10-19T16:20:00Z","v":125,"vw":68.1318},{"c":68.13,"h":68.13,"l":68.1,"n":8,"o":68.1,"t":"2026-10-19T16:25:00Z","v":925,"vw":68.115618},{"c":68.1,"h":68.1,"l":68.07,"n":22,"o":68.09,"t":"2026-10-19T16:30:00Z","v":2011,"vw":68.0863},{"c":68.09,"h":68.09,"l":68.09,"n":6,"o":68.09,"t":"2026-10-19T16:35:00Z","v":312,"vw":68.09},{"c":68.09,"h":68.11,"l":68.08,"n":15,"o":68.08,"t":"2026-10-19T16:40:00Z","v":5843,"vw":68.102278},{"c":68.05,"h":68.1,"l":68.045,"n":39,"o":68.09,"t":"2026-10-19T16:45:00Z","v":14444,"vw":68.094748},{"c":68.015,"h":68.0501,"l":68.015,"n":28,"o":68.045,"t":"2026-10-19T16:50:00Z","v":3699,"vw":68.042265},{"c":67.995,"h":68.035,"l":67.995,"n":16,"o":68.02,"t":"2026-10-19T16:55:00Z","v":2520,"vw":68.016042},{"c":68.015,"h":68.015,"l":67.98,"n":38,"o":67.99,"t":"2026-10-19T17:00:00Z","v":3941,"vw":67.995101},{"c":67.94,"h":68.01,"l":67.94,"n":40,"o":68.005,"t":"2026-10-19T17:05:00Z","v":4238,"vw":67.986496},{"c":68,"h":68.01,"l":67.945,"n":45,"o":67.945,"t":"2026-10-19T17:10:00Z","v":4636,"vw":67.987201},{"c":68.005,"h":68.04,"l":67.985,"n":45,"o":68,"t":"2026-10-19T17:15:00Z","v":3764,"vw":68.00875},{"c":67.975,"h":68,"l":67.96,"n":40,"o":68,"t":"2026-10-19T17:20:00Z","v":3657,"vw":67.978784},{"c":67.995,"h":68.02,"l":67.965,"n":50,"o":67.975,"t":"2026-10-19T17:25:00Z","v":3685,"vw":68.000764},{"c":67.975,"h":67.99,"l":67.965,"n":45,"o":67.98,"t":"2026-10-19T17:30:00Z","v":3380,"vw":67.980862},{"c":67.965,"h":67.975,"l":67.95,"n":32,"o":67.97,"t":"2026-10-19T17:35:00Z","v":2956,"vw":67.962808},{"c":67.955,"h":68.005,"l":67.935,"n":36,"o":67.97,"t":"2026-10-19T17:40:00Z","v":3715,"vw":67.960735},{"c":67.885,"h":67.95,"l":67.865,"n":28,"o":67.94,"t":"2026-10-19T17:45:00Z","v":3612,"vw":67.906115},{"c":67.89,"h":67.91,"l":67.865,"n":35,"o":67.89,"t":"2026-10-19T17:50:00Z","v":3032,"vw":67.888842},{"c":67.96,"h":67.96,"l":67.87,"n":24,"o":67.9,"t":"2026-10-19T17:55:00Z","v":4005,"vw":67.911816},{"c":67.9,"h":67.975,"l":67.89,"n":55,"o":67.975,"t":"2026-10-19T18:00:00Z","v":5608,"vw":67.930785},{"c":67.935,"h":67.9354,"l":67.905,"n":14,"o":67.91,"t":"2026-10-19T18:05:00Z","v":3772,"vw":67.919208},{"c":67.955,"h":67.96,"l":67.935,"n":22,"o":67.94,"t":"2026-10-19T18:10:00Z","v":2682,"vw":67.945},{"c":67.965,"h":67.97,"l":67.95,"n":26,"o":67.955,"t":"2026-10-19T18:15:00Z","v":3784,"vw":67.96001},{"c":67.915,"h":67.965,"l":67.915,"n":26,"o":67.96,"t":"2026-10-19T18:20:00Z","v":2839,"vw":67.938038},{"c":67.855,"h":67.905,"l":67.845,"n":28,"o":67.895,"t":"2026-10-19T18:25:00Z","v":3719,"vw":67.869092},{"c":67.895,"h":67.895,"l":67.875,"n":18,"o":67.89,"t":"2026-10-19T18:30:00Z","v":2930,"vw":67.884436},{"c":67.925,"h":67.925,"l":67.905,"n":13,"o":67.92,"t":"2026-10-19T18:35:00Z","v":3168,"vw":67.916333},{"c":67.94,"h":67.94,"l":67.915,"n":43,"o":67.92,"t":"2026-10-19T18:40:00Z","v":4518,"vw":67.928729},{"c":67.955,"h":67.99,"l":67.955,"n":36,"o":67.955,"t":"2026-10-19T18:45:00Z","v":3467,"vw":67.975199},{"c":67.935,"h":67.955,"l":67.935,"n":29,"o":67.955,"t":"2026-10-19T18:50:00Z","v":2926,"vw":67.946731},{"c":67.96,"h":67.9699,"l":67.94,"n":46,"o":67.95,"t":"2026-10-19T18:55:00Z","v":11818,"vw":67.952259},{"c":68.01,"h":68.01,"l":67.96,"n":69,"o":67.96,"t":"2026-10-19T19:00:00Z","v":4966,"vw":67.982667},{"c":67.98,"h":68.039,"l":67.97,"n":44,"o":68.025,"t":"2026-10-19T19:05:00Z","v":5244,"vw":68.010562},{"c":67.995,"h":67.995,"l":67.975,"n":46,"o":67.98,"t":"2026-10-19T19:10:00Z","v":4059,"vw":67.984214},{"c":68.06,"h":68.06,"l":67.995,"n":40,"o":67.995,"t":"2026-10-19T19:15:00Z","v":5181,"vw":68.025332},{"c":68.115,"h":68.115,"l":68.035,"n":51,"o":68.06,"t":"2026-10-19T19:20:00Z","v":4234,"vw":68.065441},{"c":68.065,"h":68.13,"l":68.06,"n":34,"o":68.13,"t":"2026-10-19T19:25:00Z","v":2885,"vw":68.082885},{"c":68.09,"h":68.1092,"l":68.07,"n":39,"o":68.07,"t":"2026-10-19T19:30:00Z","v":6593,"vw":68.078298},{"c":68.105,"h":68.125,"l":68.09,"n":50,"o":68.09,"t":"2026-10-19T19:35:00Z","v":4982,"vw":68.114411},{"c":68.075,"h":68.115,"l":68.065,"n":47,"o":68.1,"t":"2026-10-19T19:40:00Z","v":5506,"vw":68.09994},{"c":68.035,"h":68.08,"l":68.02,"n":48,"o":68.08,"t":"2026-10-19T19:45:00Z","v":7572,"vw":68.060065},{"c":67.935,"h":67.97,"l":67.885,"n":52,"o":67.96,"t":"2026-10-19T19:50:00Z","v":3796,"vw":67.916293},{"c":67.845,"h":67.96,"l":67.845,"n":124,"o":67.94,"t":"2026-10-19T19:55:00Z","v":8745,"vw":67.902199},{"c":67.88,"h":67.88,"l":67.88,"n":8,"o":67.88,"t":"2026-10-19T20:00:00Z","v":400,"vw":67.88},{"c":68.52,"h":68.52,"l":68.52,"n":1,"o":68.52,"t":"2026-10-19T23:55:00Z","v":107,"vw":68.52},{"c":67.56,"h":67.56,"l":67.56,"n":1,"o":67.56,"t":"2026-10-20T13:25:00Z","v":2325,"vw":67.56},{"c":67.44,"h":67.66,"l":67.44,"n":71,"o":67.66,"t":"2026-10-20T13:30:00Z","v":27805,"vw":67.643615},{"c":67.48,"h":67.5,"l":67.45,"n":24,"o":67.45,"t":"2026-10-20T13:35:00Z","v":2660,"vw":67.488808},{"c":67.2,"h":67.43,"l":67.2,"n":71,"o":67.43,"t":"2026-10-20T13:40:00Z","v":8623,"vw":67.250656},{"c":67.42,"h":67.42,"l":67.2,"n":21,"o":67.2,"t":"2026-10-20T13:45:00Z","v":2300,"vw":67.287348},{"c":67.42,"h":67.4599,"l":67.39,"n":22,"o":67.4599,"t":"2026-10-20T13:50:00Z","v":2522,"vw":67.426015},{"c":67.53,"h":67.53,"l":67.48,"n":12,"o":67.48,"t":"2026-10-20T13:55:00Z","v":831,"vw":67.511337},{"c":67.6609,"h":67.68,"l":67.6609,"n":3,"o":67.68,"t":"2026-10-20T14:00:00Z","v":1448,"vw":67.677361},{"c":67.83,"h":67.83,"l":67.7,"n":15,"o":67.7,"t":"2026-10-20T14:05:00Z","v":917,"vw":67.788331},{"c":67.85,"h":67.85,"l":67.78,"n":13,"o":67.83,"t":"2026-10-20T14:10:00Z","v":1276,"vw":67.803863},{"c":67.9699,"h":67.9699,"l":67.9195,"n":16,"o":67.925,"t":"2026-10-20T14:15:00Z","v":1478,"vw":67.927183},{"c":67.96,"h":67.97,"l":67.94,"n":15,"o":67.96,"t":"2026-10-20T14:20:00Z","v":2051,"vw":67.95386},{"c":68.19,"h":68.19,"l":68.025,"n":19,"o":68.025,"t":"2026-10-20T14:25:00Z","v":2257,"vw":68.13157},{"c":68.1,"h":68.23,"l":68.1,"n":6,"o":68.23,"t":"2026-10-20T14:30:00Z","v":644,"vw":68.12226},{"c":68.09,"h":68.1,"l":68.05,"n":12,"o":68.06,"t":"2026-10-20T14:35:00Z","v":1251,"vw":68.080924},{"c":68.12,"h":68.15,"l":68.1,"n":32,"o":68.13,"t":"2026-10-20T14:40:00Z","v":8816,"vw":68.143255},{"c":68.08,"h":68.1899,"l":68.08,"n":11,"o":68.1899,"t":"2026-10-20T14:45:00Z","v":7027,"vw":68.087003},{"c":68.16,"h":68.16,"l":68.08,"n":22,"o":68.09,"t":"2026-10-20T14:50:00Z","v":2718,"vw":68.142945},{"c":68.17,"h":68.18,"l":68.17,"n":8,"o":68.18,"t":"2026-10-20T14:55:00Z","v":1357,"vw":68.170769},{"c":68.1,"h":68.15,"l":68.1,"n":35,"o":68.14,"t":"2026-10-20T15:00:00Z","v":3299,"vw":68.126752},{"c":68.12,"h":68.12,"l":68.11,"n":7,"o":68.11,"t":"2026-10-20T15:05:00Z","v":354,"vw":68.114184},{"c":67.77,"h":68.04,"l":67.77,"n":31,"o":68.04,"t":"2026-10-20T15:10:00Z","v":4289,"vw":67.953291},{"c":67.93,"h":67.96,"l":67.83,"n":17,"o":67.845,"t":"2026-10-20T15:15:00Z","v":6687,"vw":67.938933},{"c":67.89,"h":67.92,"l":67.89,"n":4,"o":67.92,"t":"2026-10-20T15:20:00Z","v":399,"vw":67.9},{"c":67.9,"h":67.92,"l":67.9,"n":18,"o":67.92,"t":"2026-10-20T15:25:00Z","v":3349,"vw":67.902381},{"c":67.82,"h":67.8778,"l":67.82,"n":26,"o":67.86,"t":"2026-10-20T15:30:00Z","v":2631,"vw":67.854188},{"c":67.8,"h":67.83,"l":67.8,"n":18,"o":67.83,"t":"2026-10-20T15:35:00Z","v":1051,"vw":67.805263},{"c":67.89,"h":67.89,"l":67.89,"n":6,"o":67.89,"t":"2026-10-20T15:40:00Z","v":937,"vw":67.89},{"c":67.88,"h":67.88,"l":67.83,"n":7,"o":67.88,"t":"2026-10-20T15:45:00Z","v":507,"vw":67.855186},{"c":67.9286,"h":67.9286,"l":67.83,"n":82,"o":67.86,"t":"2026-10-20T15:50:00Z","v":45544,"vw":67.854073},{"c":67.94,"h":67.94,"l":67.88,"n":14,"o":67.93,"t":"2026-10-20T15:55:00Z","v":6628,"vw":67.926526},{"c":67.88,"h":67.88,"l":67.88,"n":4,"o":67.88,"t":"2026-10-20T16:00:00Z","v":194,"vw":67.88},{"c":67.89,"h":67.915,"l":67.89,"n":2,"o":67.915,"t":"2026-10-20T16:05:00Z","v":200,"vw":67.9025},{"c":67.84,"h":67.87,"l":67.83,"n":29,"o":67.87,"t":"2026-10-20T16:10:00Z","v":2668,"vw":67.849911},{"c":67.78,"h":67.86,"l":67.78,"n":20,"o":67.86,"t":"2026-10-20T16:15:00Z","v":5333,"vw":67.801066},{"c":67.78,"h":67.8,"l":67.78,"n":9,"o":67.8,"t":"2026-10-20T16:20:00Z","v":968,"vw":67.797647},{"c":67.85,"h":67.86,"l":67.85,"n":10,"o":67.86,"t":"2026-10-20T16:25:00Z","v":1049,"vw":67.857647},{"c":67.86,"h":67.87,"l":67.82,"n":38,"o":67.83,"t":"2026-10-20T16:30:00Z","v":6234,"vw":67.848379},{"c":67.88,"h":67.915,"l":67.88,"n":26,"o":67.89,"t":"2026-10-20T16:35:00Z","v":2131,"vw":67.90625},{"c":67.82,"h":67.9,"l":67.82,"n":41,"o":67.88,"t":"2026-10-20T16:40:00Z","v":3880,"vw":67.873818},{"c":67.865,"h":67.87,"l":67.835,"n":23,"o":67.86,"t":"2026-10-20T16:45:00Z","v":2702,"vw":67.862105},{"c":67.76,"h":67.84,"l":67.76,"n":32,"o":67.83,"t":"2026-10-20T16:50:00Z","v":3121,"vw":67.805191},{"c":67.77,"h":67.79,"l":67.76,"n":16,"o":67.79,"t":"2026-10-20T16:55:00Z","v":1921,"vw":67.770064},{"c":67.7876,"h":67.7943,"l":67.74,"n":41,"o":67.79,"t":"2026-10-20T17:00:00Z","v":3616,"vw":67.764941},{"c":67.77,"h":67.79,"l":67.77,"n":16,"o":67.79,"t":"2026-10-20T17:05:00Z","v":701,"vw":67.778728},{"c":67.79,"h":67.8,"l":67.79,"n":25,"o":67.8,"t":"2026-10-20T17:10:00Z","v":1439,"vw":67.796271},{"c":67.81,"h":67.81,"l":67.8,"n":28,"o":67.81,"t":"2026-10-20T17:15:00Z","v":3075,"vw":67.809252},{"c":67.89,"h":67.89,"l":67.82,"n":23,"o":67.82,"t":"2026-10-20T17:20:00Z","v":2339,"vw":67.877156},{"c":67.87,"h":67.89,"l":67.87,"n":46,"o":67.89,"t":"2026-10-20T17:25:00Z","v":4410,"vw":67.884941},{"c":67.91,"h":67.91,"l":67.9,"n":18,"o":67.91,"t":"2026-10-20T17:30:00Z","v":2076,"vw":67.9065},{"c":67.91,"h":67.91,"l":67.89,"n":26,"o":67.89,"t":"2026-10-20T17:35:00Z","v":1970,"vw":67.903827},{"c":67.89,"h":67.91,"l":67.87,"n":39,"o":67.9,"t":"2026-10-20T17:40:00Z","v":4345,"vw":67.899068},{"c":67.89,"h":67.9,"l":67.88,"n":41,"o":67.89,"t":"2026-10-20T17:45:00Z","v":4328,"vw":67.889333},{"c":67.91,"h":67.91,"l":67.89,"n":22,"o":67.9,"t":"2026-10-20T17:50:00Z","v":1774,"vw":67.899813},{"c":67.89,"h":67.91,"l":67.88,"n":31,"o":67.91,"t":"2026-10-20T17:55:00Z","v":2177,"vw":67.894253},{"c":67.87,"h":67.9,"l":67.87,"n":29,"o":67.8951,"t":"2026-10-20T18:00:00Z","v":3910,"vw":67.881684},{"c":67.88,"h":67.88,"l":67.84,"n":29,"o":67.85,"t":"2026-10-20T18:05:00Z","v":3274,"vw":67.869259},{"c":67.88,"h":67.89,"l":67.88,"n":9,"o":67.89,"t":"2026-10-20T18:10:00Z","v":761,"vw":67.886667},{"c":67.86,"h":67.9,"l":67.8597,"n":119,"o":67.9,"t":"2026-10-20T18:15:00Z","v":9101,"vw":67.879821},{"c":67.83,"h":67.865,"l":67.83,"n":113,"o":67.86,"t":"2026-10-20T18:20:00Z","v":13210,"vw":67.846808},{"c":67.83,"h":67.83,"l":67.81,"n":94,"o":67.82,"t":"2026-10-20T18:25:00Z","v":6224,"vw":67.826364},{"c":67.76,"h":67.83,"l":67.76,"n":44,"o":67.82,"t":"2026-10-20T18:30:00Z","v":3908,"vw":67.782938},{"c":67.745,"h":67.75,"l":67.73,"n":76,"o":67.74,"t":"2026-10-20T18:35:00Z","v":9479,"vw":67.742848},{"c":67.7,"h":67.75,"l":67.68,"n":158,"o":67.74,"t":"2026-10-20T18:40:00Z","v":14477,"vw":67.739866},{"c":67.75,"h":67.78,"l":67.69,"n":98,"o":67.69,"t":"2026-10-20T18:45:00Z","v":8741,"vw":67.744199},{"c":67.78,"h":67.78,"l":67.75,"n":38,"o":67.75,"t":"2026-10-20T18:50:00Z","v":3022,"vw":67.76827},{"c":67.78,"h":67.82,"l":67.775,"n":61,"o":67.82,"t":"2026-10-20T18:55:00Z","v":5764,"vw":67.796791},{"c":67.77,"h":67.805,"l":67.77,"n":77,"o":67.775,"t":"2026-10-20T19:00:00Z","v":8128,"vw":67.78761},{"c":67.78,"h":67.8,"l":67.77,"n":98,"o":67.78,"t":"2026-10-20T19:05:00Z","v":11742,"vw":67.787761},{"c":67.765,"h":67.785,"l":67.765,"n":91,"o":67.765,"t":"2026-10-20T19:10:00Z","v":18334,"vw":67.771813},{"c":67.7561,"h":67.77,"l":67.7502,"n":53,"o":67.76,"t":"2026-10-20T19:15:00Z","v":13545,"vw":67.757894},{"c":67.68,"h":67.765,"l":67.67,"n":129,"o":67.76,"t":"2026-10-20T19:20:00Z","v":14713,"vw":67.708357},{"c":67.69,"h":67.72,"l":67.69,"n":64,"o":67.71,"t":"2026-10-20T19:25:00Z","v":6505,"vw":67.701669},{"c":67.73,"h":67.74,"l":67.66,"n":165,"o":67.675,"t":"2026-10-20T19:30:00Z","v":14793,"vw":67.706191},{"c":67.6451,"h":67.72,"l":67.64,"n":114,"o":67.72,"t":"2026-10-20T19:35:00Z","v":14397,"vw":67.677554},{"c":67.7,"h":67.71,"l":67.66,"n":74,"o":67.66,"t":"2026-10-20T19:40:00Z","v":12011,"vw":67.695548},{"c":67.7,"h":67.72,"l":67.7,"n":72,"o":67.72,"t":"2026-10-20T19:45:00Z","v":16546,"vw":67.710256},{"c":67.72,"h":67.73,"l":67.66,"n":84,"o":67.7,"t":"2026-10-20T19:50:00Z","v":7731,"vw":67.700174},{"c":67.71,"h":67.7299,"l":67.69,"n":163,"o":67.72,"t":"2026-10-20T19:55:00Z","v":18842,"vw":67.711041},{"c":67.73,"h":67.73,"l":67.73,"n":5,"o":67.73,"t":"2026-10-20T20:00:00Z","v":458,"vw":67.73},{"c":67.835,"h":68.09,"l":67.835,"n":25,"o":68.09,"t":"2026-10-21T13:30:00Z","v":1992,"vw":68.026238},{"c":68.01,"h":68.01,"l":67.94,"n":6,"o":67.94,"t":"2026-10-21T13:35:00Z","v":330,"vw":67.981429},{"c":67.9,"h":68.06,"l":67.89,"n":12,"o":68.06,"t":"2026-10-21T13:40:00Z","v":586,"vw":67.948252},{"c":68.055,"h":68.0699,"l":68.055,"n":8,"o":68.0699,"t":"2026-10-21T13:45:00Z","v":882,"vw":68.067982},{"c":67.91,"h":68.03,"l":67.91,"n":72,"o":68.03,"t":"2026-10-21T13:50:00Z","v":28330,"vw":67.912446},{"c":67.995,"h":68.04,"l":67.91,"n":26,"o":67.91,"t":"2026-10-21T13:55:00Z","v":23324,"vw":67.913852},{"c":67.985,"h":67.99,"l":67.97,"n":8,"o":67.97,"t":"2026-10-21T14:00:00Z","v":829,"vw":67.976148},{"c":67.84,"h":67.95,"l":67.84,"n":13,"o":67.95,"t":"2026-10-21T14:05:00Z","v":1670,"vw":67.928186},{"c":67.764,"h":67.81,"l":67.74,"n":19,"o":67.81,"t":"2026-10-21T14:10:00Z","v":2196,"vw":67.766712},{"c":67.7924,"h":67.83,"l":67.7924,"n":13,"o":67.83,"t":"2026-10-21T14:15:00Z","v":1578,"vw":67.811093},{"c":67.87,"h":67.87,"l":67.78,"n":10,"o":67.79,"t":"2026-10-21T14:20:00Z","v":560,"vw":67.813333},{"c":67.83,"h":67.83,"l":67.83,"n":2,"o":67.83,"t":"2026-10-21T14:25:00Z","v":237,"vw":67.83},{"c":67.93,"h":67.93,"l":67.9,"n":7,"o":67.9,"t":"2026-10-21T14:30:00Z","v":611,"vw":67.91},{"c":67.91,"h":67.95,"l":67.91,"n":4,"o":67.95,"t":"2026-10-21T14:35:00Z","v":1250,"vw":67.9164},{"c":67.98,"h":67.98,"l":67.87,"n":12,"o":67.87,"t":"2026-10-21T14:40:00Z","v":3035,"vw":67.903987},{"c":68.0401,"h":68.08,"l":68.035,"n":16,"o":68.035,"t":"2026-10-21T14:50:00Z","v":3132,"vw":68.057236},{"c":68.045,"h":68.06,"l":68.045,"n":6,"o":68.055,"t":"2026-10-21T14:55:00Z","v":676,"vw":68.056393},{"c":68.04,"h":68.06,"l":68.04,"n":3,"o":68.06,"t":"2026-10-21T15:00:00Z","v":682,"vw":68.042937},{"c":68.03,"h":68.05,"l":68.03,"n":13,"o":68.03,"t":"2026-10-21T15:05:00Z","v":2334,"vw":68.040227},{"c":68.09,"h":68.09,"l":68.07,"n":11,"o":68.07,"t":"2026-10-21T15:10:00Z","v":1546,"vw":68.071917},{"c":68.03,"h":68.1,"l":68.03,"n":4,"o":68.1,"t":"2026-10-21T15:15:00Z","v":808,"vw":68.050471},{"c":68.13,"h":68.13,"l":68.07,"n":19,"o":68.07,"t":"2026-10-21T15:25:00Z","v":2003,"vw":68.09579},{"c":68.15,"h":68.15,"l":68.13,"n":6,"o":68.13,"t":"2026-10-21T15:30:00Z","v":1175,"vw":68.141261},{"c":68.25,"h":68.25,"l":68.225,"n":3,"o":68.225,"t":"2026-10-21T15:35:00Z","v":352,"vw":68.237725},{"c":68.23,"h":68.24,"l":68.23,"n":9,"o":68.24,"t":"2026-10-21T15:40:00Z","v":852,"vw":68.2325},{"c":68.2699,"h":68.2699,"l":68.26,"n":7,"o":68.2699,"t":"2026-10-21T15:45:00Z","v":1306,"vw":68.262972},{"c":68.25,"h":68.27,"l":68.25,"n":2,"o":68.27,"t":"2026-10-21T15:50:00Z","v":236,"vw":68.258475},{"c":68.24,"h":68.2598,"l":68.23,"n":22,"o":68.23,"t":"2026-10-21T15:55:00Z","v":2155,"vw":68.246491},{"c":68.22,"h":68.22,"l":68.21,"n":10,"o":68.21,"t":"2026-10-21T16:00:00Z","v":863,"vw":68.214},{"c":68.19,"h":68.22,"l":68.19,"n":18,"o":68.2,"t":"2026-10-21T16:05:00Z","v":881,"vw":68.202},{"c":68.2,"h":68.21,"l":68.2,"n":4,"o":68.21,"t":"2026-10-21T16:10:00Z","v":512,"vw":68.205169},{"c":68.19,"h":68.215,"l":68.19,"n":16,"o":68.21,"t":"2026-10-21T16:15:00Z","v":1823,"vw":68.201945},{"c":68.2,"h":68.2131,"l":68.2,"n":8,"o":68.2131,"t":"2026-10-21T16:20:00Z","v":1614,"vw":68.205074},{"c":68.16,"h":68.19,"l":68.14,"n":37,"o":68.18,"t":"2026-10-21T16:25:00Z","v":2471,"vw":68.160387},{"c":68.16,"h":68.17,"l":68.16,"n":11,"o":68.16,"t":"2026-10-21T16:30:00Z","v":956,"vw":68.163529},{"c":68.24,"h":68.245,"l":68.16,"n":36,"o":68.16,"t":"2026-10-21T16:35:00Z","v":4817,"vw":68.196892},{"c":68.27,"h":68.31,"l":68.27,"n":6,"o":68.31,"t":"2026-10-21T16:40:00Z","v":702,"vw":68.294286},{"c":68.27,"h":68.27,"l":68.27,"n":2,"o":68.27,"t":"2026-10-21T16:45:00Z","v":700,"vw":68.27},{"c":68.32,"h":68.325,"l":68.31,"n":5,"o":68.31,"t":"2026-10-21T16:50:00Z","v":1459,"vw":68.316751},{"c":68.33,"h":68.33,"l":68.33,"n":2,"o":68.33,"t":"2026-10-21T16:55:00Z","v":101,"vw":68.33},{"c":68.33,"h":68.34,"l":68.33,"n":13,"o":68.34,"t":"2026-10-21T17:00:00Z","v":3176,"vw":68.332621},{"c":68.39,"h":68.39,"l":68.35,"n":8,"o":68.35,"t":"2026-10-21T17:05:00Z","v":639,"vw":68.38},{"c":68.3804,"h":68.39,"l":68.38,"n":10,"o":68.38,"t":"2026-10-21T17:10:00Z","v":1238,"vw":68.383073},{"c":68.4,"h":68.42,"l":68.4,"n":4,"o":68.4,"t":"2026-10-21T17:15:00Z","v":5245,"vw":68.409533},{"c":68.38,"h":68.42,"l":68.38,"n":6,"o":68.42,"t":"2026-10-21T17:20:00Z","v":473,"vw":68.400526},{"c":68.37,"h":68.39,"l":68.37,"n":20,"o":68.38,"t":"2026-10-21T17:25:00Z","v":2266,"vw":68.378572},{"c":68.34,"h":68.385,"l":68.34,"n":14,"o":68.385,"t":"2026-10-21T17:30:00Z","v":2576,"vw":68.350707},{"c":68.37,"h":68.37,"l":68.36,"n":11,"o":68.3647,"t":"2026-10-21T17:35:00Z","v":10916,"vw":68.369365},{"c":68.39,"h":68.4,"l":68.39,"n":4,"o":68.4,"t":"2026-10-21T17:40:00Z","v":393,"vw":68.397442},{"c":68.38,"h":68.38,"l":68.36,"n":19,"o":68.3799,"t":"2026-10-21T17:45:00Z","v":1324,"vw":68.366039},{"c":68.37,"h":68.3714,"l":68.37,"n":11,"o":68.3714,"t":"2026-10-21T17:50:00Z","v":1726,"vw":68.370126},{"c":68.36,"h":68.375,"l":68.36,"n":11,"o":68.375,"t":"2026-10-21T17:55:00Z","v":982,"vw":68.366645},{"c":68.34,"h":68.355,"l":68.325,"n":71,"o":68.355,"t":"2026-10-21T18:00:00Z","v":15845,"vw":68.34787},{"c":68.36,"h":68.36,"l":68.3301,"n":10,"o":68.34,"t":"2026-10-21T18:05:00Z","v":1494,"vw":68.355051},{"c":68.3691,"h":68.3691,"l":68.35,"n":11,"o":68.35,"t":"2026-10-21T18:10:00Z","v":857,"vw":68.361217},{"c":68.415,"h":68.427,"l":68.4,"n":31,"o":68.41,"t":"2026-10-21T18:15:00Z","v":14499,"vw":68.417328},{"c":68.4,"h":68.4199,"l":68.39,"n":26,"o":68.41,"t":"2026-10-21T18:20:00Z","v":9034,"vw":68.409537},{"c":68.4099,"h":68.4099,"l":68.39,"n":16,"o":68.4,"t":"2026-10-21T18:25:00Z","v":1452,"vw":68.400995},{"c":68.4198,"h":68.4198,"l":68.4,"n":13,"o":68.405,"t":"2026-10-21T18:30:00Z","v":1488,"vw":68.409103},{"c":68.39,"h":68.4108,"l":68.38,"n":14,"o":68.4108,"t":"2026-10-21T18:35:00Z","v":1001,"vw":68.392382},{"c":68.35,"h":68.39,"l":68.35,"n":6,"o":68.39,"t":"2026-10-21T18:40:00Z","v":2513,"vw":68.372516},{"c":68.25,"h":68.36,"l":68.25,"n":21,"o":68.36,"t":"2026-10-21T18:45:00Z","v":3153,"vw":68.338276},{"c":68.25,"h":68.25,"l":68.19,"n":19,"o":68.24,"t":"2026-10-21T18:50:00Z","v":2449,"vw":68.221951},{"c":68.11,"h":68.22,"l":68.11,"n":8,"o":68.22,"t":"2026-10-21T18:55:00Z","v":1359,"vw":68.168498},{"c":68.02,"h":68.1,"l":67.95,"n":61,"o":68.1,"t":"2026-10-21T19:00:00Z","v":13027,"vw":68.02365},{"c":68.03,"h":68.09,"l":68.01,"n":21,"o":68.03,"t":"2026-10-21T19:05:00Z","v":2381,"vw":68.059252},{"c":68.063,"h":68.0677,"l":67.965,"n":26,"o":68.01,"t":"2026-10-21T19:10:00Z","v":2527,"vw":68.044776},{"c":68.08,"h":68.13,"l":68.0454,"n":92,"o":68.06,"t":"2026-10-21T19:15:00Z","v":18681,"vw":68.086853},{"c":68.14,"h":68.14,"l":68.105,"n":80,"o":68.12,"t":"2026-10-21T19:20:00Z","v":7421,"vw":68.123866},{"c":68.24,"h":68.24,"l":68.17,"n":61,"o":68.17,"t":"2026-10-21T19:25:00Z","v":6606,"vw":68.216825},{"c":68.23,"h":68.235,"l":68.22,"n":64,"o":68.23,"t":"2026-10-21T19:30:00Z","v":4024,"vw":68.228143},{"c":68.225,"h":68.24,"l":68.215,"n":66,"o":68.22,"t":"2026-10-21T19:35:00Z","v":3426,"vw":68.225093},{"c":68.2,"h":68.22,"l":68.17,"n":59,"o":68.22,"t":"2026-10-21T19:40:00Z","v":5579,"vw":68.193507},{"c":68.25,"h":68.25,"l":68.21,"n":35,"o":68.22,"t":"2026-10-21T19:45:00Z","v":6427,"vw":68.241621},{"c":68.23,"h":68.26,"l":68.22,"n":60,"o":68.25,"t":"2026-10-21T19:50:00Z","v":2876,"vw":68.243167},{"c":68.18,"h":68.2311,"l":68.18,"n":97,"o":68.23,"t":"2026-10-21T19:55:00Z","v":11081,"vw":68.213354},{"c":68.18,"h":68.18,"l":68.18,"n":5,"o":68.18,"t":"2026-10-21T20:00:00Z","v":273,"vw":68.18},{"c":67.59,"h":67.59,"l":67.59,"n":1,"o":67.59,"t":"2026-10-21T22:35:00Z","v":150,"vw":67.59},{"c":67.21,"h":67.21,"l":67.21,"n":1,"o":67.21,"t":"2026-10-22T11:00:00Z","v":1000,"vw":67.21},{"c":67.18,"h":67.27,"l":67.1,"n":19,"o":67.27,"t":"2026-10-22T13:30:00Z","v":3963,"vw":67.23562},{"c":67.14,"h":67.14,"l":67.12,"n":8,"o":67.135,"t":"2026-10-22T13:35:00Z","v":773,"vw":67.13375},{"c":67.0499,"h":67.0934,"l":67.04,"n":10,"o":67.0934,"t":"2026-10-22T13:40:00Z","v":554,"vw":67.062963},{"c":66.82,"h":67.01,"l":66.7932,"n":29,"o":67.01,"t":"2026-10-22T13:45:00Z","v":1949,"vw":66.906886},{"c":66.84,"h":66.84,"l":66.8,"n":14,"o":66.82,"t":"2026-10-22T13:50:00Z","v":2240,"vw":66.829773},{"c":66.97,"h":66.97,"l":66.925,"n":18,"o":66.93,"t":"2026-10-22T13:55:00Z","v":3530,"vw":66.9479},{"c":67.05,"h":67.05,"l":66.96,"n":36,"o":66.96,"t":"2026-10-22T14:00:00Z","v":24727,"vw":67.01633},{"c":66.91,"h":67,"l":66.9,"n":12,"o":67,"t":"2026-10-22T14:05:00Z","v":1860,"vw":66.939109},{"c":66.88,"h":66.9,"l":66.84,"n":22,"o":66.84,"t":"2026-10-22T14:10:00Z","v":11461,"vw":66.859583},{"c":66.76,"h":66.8092,"l":66.76,"n":23,"o":66.79,"t":"2026-10-22T14:15:00Z","v":2406,"vw":66.787142},{"c":66.65,"h":66.74,"l":66.65,"n":15,"o":66.73,"t":"2026-10-22T14:20:00Z","v":2815,"vw":66.685201},{"c":66.545,"h":66.615,"l":66.535,"n":26,"o":66.615,"t":"2026-10-22T14:25:00Z","v":3300,"vw":66.574455},{"c":66.43,"h":66.46,"l":66.39,"n":27,"o":66.45,"t":"2026-10-22T14:30:00Z","v":10106,"vw":66.429791},{"c":66.42,"h":66.43,"l":66.405,"n":18,"o":66.42,"t":"2026-10-22T14:35:00Z","v":6741,"vw":66.422994},{"c":66.47,"h":66.48,"l":66.405,"n":20,"o":66.43,"t":"2026-10-22T14:40:00Z","v":3471,"vw":66.441279},{"c":66.37,"h":66.415,"l":66.37,"n":12,"o":66.415,"t":"2026-10-22T14:45:00Z","v":2535,"vw":66.383153},{"c":66.49,"h":66.49,"l":66.3399,"n":14,"o":66.39,"t":"2026-10-22T14:55:00Z","v":11548,"vw":66.372541},{"c":66.39,"h":66.48,"l":66.39,"n":12,"o":66.48,"t":"2026-10-22T15:00:00Z","v":2835,"vw":66.397504},{"c":66.41,"h":66.41,"l":66.38,"n":18,"o":66.39,"t":"2026-10-22T15:05:00Z","v":3995,"vw":66.402701},{"c":66.4,"h":66.4,"l":66.365,"n":7,"o":66.365,"t":"2026-10-22T15:10:00Z","v":1504,"vw":66.385021},{"c":66.48,"h":66.48,"l":66.48,"n":2,"o":66.48,"t":"2026-10-22T15:15:00Z","v":191,"vw":66.48},{"c":66.5699,"h":66.5699,"l":66.5699,"n":2,"o":66.5699,"t":"2026-10-22T15:20:00Z","v":283,"vw":66.5699},{"c":66.49,"h":66.55,"l":66.49,"n":6,"o":66.55,"t":"2026-10-22T15:25:00Z","v":237,"vw":66.52},{"c":66.44,"h":66.44,"l":66.41,"n":4,"o":66.41,"t":"2026-10-22T15:30:00Z","v":1599,"vw":66.43811},{"c":66.44,"h":66.44,"l":66.35,"n":64,"o":66.42,"t":"2026-10-22T15:40:00Z","v":7726,"vw":66.392619},{"c":66.4347,"h":66.4347,"l":66.405,"n":13,"o":66.405,"t":"2026-10-22T15:45:00Z","v":818,"vw":66.414528},{"c":66.52,"h":66.54,"l":66.5062,"n":25,"o":66.5062,"t":"2026-10-22T15:50:00Z","v":1038,"vw":66.516528},{"c":66.56,"h":66.56,"l":66.51,"n":3,"o":66.51,"t":"2026-10-22T15:55:00Z","v":432,"vw":66.531989},{"c":66.58,"h":66.6476,"l":66.5548,"n":27,"o":66.6476,"t":"2026-10-22T16:00:00Z","v":1497,"vw":66.588066},{"c":66.592,"h":66.592,"l":66.57,"n":12,"o":66.57,"t":"2026-10-22T16:05:00Z","v":5908,"vw":66.582395},{"c":66.61,"h":66.61,"l":66.6,"n":11,"o":66.61,"t":"2026-10-22T16:10:00Z","v":963,"vw":66.608792},{"c":66.63,"h":66.65,"l":66.63,"n":16,"o":66.63,"t":"2026-10-22T16:15:00Z","v":1613,"vw":66.6389},{"c":66.61,"h":66.67,"l":66.61,"n":25,"o":66.64,"t":"2026-10-22T16:20:00Z","v":3426,"vw":66.654632},{"c":66.6,"h":66.6699,"l":66.6,"n":39,"o":66.6699,"t":"2026-10-22T16:25:00Z","v":2033,"vw":66.621509},{"c":66.46,"h":66.555,"l":66.46,"n":10,"o":66.555,"t":"2026-10-22T16:30:00Z","v":1807,"vw":66.493708},{"c":66.395,"h":66.4799,"l":66.395,"n":12,"o":66.43,"t":"2026-10-22T16:35:00Z","v":1401,"vw":66.444969},{"c":66.33,"h":66.41,"l":66.33,"n":21,"o":66.41,"t":"2026-10-22T16:40:00Z","v":3439,"vw":66.375539},{"c":66.25,"h":66.3,"l":66.23,"n":30,"o":66.3,"t":"2026-10-22T16:45:00Z","v":3495,"vw":66.251488},{"c":66.275,"h":66.28,"l":66.19,"n":42,"o":66.19,"t":"2026-10-22T16:50:00Z","v":2929,"vw":66.230134},{"c":66.385,"h":66.385,"l":66.29,"n":24,"o":66.29,"t":"2026-10-22T16:55:00Z","v":1351,"vw":66.327295},{"c":66.25,"h":66.38,"l":66.24,"n":27,"o":66.37,"t":"2026-10-22T17:00:00Z","v":2448,"vw":66.343894},{"c":66.25,"h":66.26,"l":66.24,"n":24,"o":66.26,"t":"2026-10-22T17:05:00Z","v":1103,"vw":66.2515},{"c":66.28,"h":66.28,"l":66.25,"n":18,"o":66.25,"t":"2026-10-22T17:10:00Z","v":1853,"vw":66.258},{"c":66.33,"h":66.33,"l":66.28,"n":40,"o":66.3,"t":"2026-10-22T17:15:00Z","v":5115,"vw":66.298529},{"c":66.31,"h":66.36,"l":66.3,"n":18,"o":66.305,"t":"2026-10-22T17:20:00Z","v":2176,"vw":66.329145},{"c":66.33,"h":66.33,"l":66.26,"n":28,"o":66.31,"t":"2026-10-22T17:25:00Z","v":6553,"vw":66.302524},{"c":66.34,"h":66.34,"l":66.295,"n":29,"o":66.295,"t":"2026-10-22T17:30:00Z","v":2183,"vw":66.317142},{"c":66.32,"h":66.33,"l":66.29,"n":20,"o":66.33,"t":"2026-10-22T17:35:00Z","v":1135,"vw":66.3195},{"c":66.34,"h":66.36,"l":66.3,"n":23,"o":66.32,"t":"2026-10-22T17:40:00Z","v":1573,"vw":66.335},{"c":66.32,"h":66.34,"l":66.32,"n":24,"o":66.34,"t":"2026-10-22T17:45:00Z","v":1115,"vw":66.322298},{"c":66.25,"h":66.27,"l":66.25,"n":31,"o":66.27,"t":"2026-10-22T17:50:00Z","v":3757,"vw":66.26462},{"c":66.21,"h":66.2777,"l":66.205,"n":21,"o":66.27,"t":"2026-10-22T17:55:00Z","v":2770,"vw":66.22614},{"c":66.09,"h":66.2,"l":66.075,"n":42,"o":66.195,"t":"2026-10-22T18:00:00Z","v":3381,"vw":66.158384},{"c":66.16,"h":66.16,"l":66.06,"n":38,"o":66.07,"t":"2026-10-22T18:05:00Z","v":2219,"vw":66.105315},{"c":66.19,"h":66.225,"l":66.16,"n":36,"o":66.17,"t":"2026-10-22T18:10:00Z","v":2276,"vw":66.186656},{"c":66.26,"h":66.26,"l":66.16,"n":20,"o":66.17,"t":"2026-10-22T18:15:00Z","v":2431,"vw":66.228078},{"c":66.25,"h":66.29,"l":66.25,"n":40,"o":66.27,"t":"2026-10-22T18:20:00Z","v":16592,"vw":66.270063},{"c":66.13,"h":66.23,"l":66.12,"n":33,"o":66.23,"t":"2026-10-22T18:25:00Z","v":2875,"vw":66.192772},{"c":66.11,"h":66.11,"l":66.06,"n":26,"o":66.0999,"t":"2026-10-22T18:30:00Z","v":3100,"vw":66.099906},{"c":66.0995,"h":66.1,"l":66.08,"n":31,"o":66.09,"t":"2026-10-22T18:35:00Z","v":1768,"vw":66.095667},{"c":66.095,"h":66.0998,"l":66.05,"n":80,"o":66.08,"t":"2026-10-22T18:40:00Z","v":16575,"vw":66.075907},{"c":66.059,"h":66.119,"l":66.059,"n":37,"o":66.11,"t":"2026-10-22T18:45:00Z","v":7342,"vw":66.092294},{"c":66.0499,"h":66.06,"l":66.03,"n":28,"o":66.05,"t":"2026-10-22T18:50:00Z","v":2108,"vw":66.045},{"c":65.9997,"h":66.0699,"l":65.9997,"n":39,"o":66.05,"t":"2026-10-22T18:55:00Z","v":2785,"vw":66.032936},{"c":65.99,"h":66,"l":65.94,"n":56,"o":65.98,"t":"2026-10-22T19:00:00Z","v":8819,"vw":65.968839},{"c":65.99,"h":66.01,"l":65.98,"n":30,"o":65.98,"t":"2026-10-22T19:05:00Z","v":3849,"vw":65.996984},{"c":66.0597,"h":66.08,"l":65.975,"n":83,"o":65.995,"t":"2026-10-22T19:10:00Z","v":12635,"vw":66.01073},{"c":66.07,"h":66.07,"l":66.035,"n":42,"o":66.0476,"t":"2026-10-22T19:15:00Z","v":2634,"vw":66.059895},{"c":66.085,"h":66.1,"l":66.03,"n":48,"o":66.09,"t":"2026-10-22T19:20:00Z","v":4279,"vw":66.055627},{"c":66.16,"h":66.16,"l":66.08,"n":49,"o":66.08,"t":"2026-10-22T19:25:00Z","v":4603,"vw":66.120211},{"c":66.03,"h":66.15,"l":66.03,"n":68,"o":66.15,"t":"2026-10-22T19:30:00Z","v":6970,"vw":66.117432},{"c":65.97,"h":66.04,"l":65.965,"n":39,"o":66.02,"t":"2026-10-22T19:35:00Z","v":3681,"vw":65.990208},{"c":65.975,"h":65.98,"l":65.94,"n":65,"o":65.97,"t":"2026-10-22T19:40:00Z","v":4670,"vw":65.957663},{"c":65.97,"h":65.97,"l":65.93,"n":53,"o":65.97,"t":"2026-10-22T19:45:00Z","v":2404,"vw":65.952388},{"c":66.17,"h":66.17,"l":66.025,"n":107,"o":66.025,"t":"2026-10-22T19:50:00Z","v":7266,"vw":66.135584},{"c":66.21,"h":66.21,"l":66.155,"n":117,"o":66.16,"t":"2026-10-22T19:55:00Z","v":8232,"vw":66.182797},{"c":66.22,"h":66.22,"l":66.22,"n":6,"o":66.22,"t":"2026-10-22T20:00:00Z","v":491,"vw":66.22},{"c":65.61,"h":65.7718,"l":65.61,"n":2,"o":65.7718,"t":"2026-10-22T20:45:00Z","v":450,"vw":65.681911}],"history":[{"c":46.79,"h":46.79,"l":46.38,"n":583,"o":46.55,"t":"2024-10-21T04:00:00Z","v":72768,"vw":46.623365},{"c":46.775,"h":46.9101,"l":46.44,"n":323,"o":46.5,"t":"2024-10-22T04:00:00Z","v":37311,"vw":46.702824},{"c":46.06,"h":46.6183,"l":45.71,"n":507,"o":46.57,"t":"2024-10-23T04:00:00Z","v":73657,"vw":46.071266},{"c":46.49,"h":46.5518,"l":46.2702,"n":461,"o":46.47,"t":"2024-10-24T04:00:00Z","v":61046,"vw":46.47437},{"c":46.83,"h":47.2193,"l":46.765,"n":489,"o":46.81,"t":"2024-10-25T04:00:00Z","v":74539,"vw":47.007698},{"c":46.87,"h":47.16,"l":46.8395,"n":633,"o":47.16,"t":"2024-10-28T04:00:00Z","v":44279,"vw":46.988525},{"c":47.31,"h":47.39,"l":46.8096,"n":450,"o":46.86,"t":"2024-10-29T04:00:00Z","v":48472,"vw":47.184466},{"c":46.99,"h":47.34,"l":46.86,"n":320,"o":47.21,"t":"2024-10-30T04:00:00Z","v":37426,"vw":47.104062},{"c":45.62,"h":46.59,"l":45.61,"n":785,"o":46.59,"t":"2024-10-31T04:00:00Z","v":154162,"vw":45.82954},{"c":45.97,"h":46.2787,"l":45.84,"n":454,"o":45.84,"t":"2024-11-01T04:00:00Z","v":49282,"vw":46.043891},{"c":45.82,"h":46.14,"l":45.6719,"n":602,"o":45.9,"t":"2024-11-04T05:00:00Z","v":62267,"vw":45.948356},{"c":46.44,"h":46.49,"l":45.98,"n":414,"o":45.98,"t":"2024-11-05T05:00:00Z","v":53613,"vw":46.404901},{"c":47.76,"h":47.76,"l":47.18,"n":562,"o":47.39,"t":"2024-11-06T05:00:00Z","v":122621,"vw":47.53918},{"c":48.73,"h":48.76,"l":48.19,"n":665,"o":48.19,"t":"2024-11-07T05:00:00Z","v":165139,"vw":48.63796},{"c":48.9,"h":48.97,"l":48.64,"n":518,"o":48.64,"t":"2024-11-08T05:00:00Z","v":111031,"vw":48.884025},{"c":48.96,"h":49.11,"l":48.64,"n":362,"o":49.11,"t":"2024-11-11T05:00:00Z","v":37875,"vw":48.864987},{"c":48.95,"h":49.04,"l":48.655,"n":768,"o":48.93,"t":"2024-11-12T05:00:00Z","v":159293,"vw":48.912441},{"c":48.86,"h":49.16,"l":48.78,"n":584,"o":48.9,"t":"2024-11-13T05:00:00Z","v":83432,"vw":48.933239},{"c":48.55,"h":48.92,"l":48.4699,"n":631,"o":48.92,"t":"2024-11-14T05:00:00Z","v":96267,"vw":48.619138},{"c":47.46,"h":48.04,"l":47.23,"n":617,"o":48.02,"t":"2024-11-15T05:00:00Z","v":108352,"vw":47.501675},{"c":47.75,"h":47.8928,"l":47.4364,"n":525,"o":47.58,"t":"2024-11-18T05:00:00Z","v":75260,"vw":47.729305},{"c":48.3,"h":48.3,"l":47.46,"n":485,"o":47.46,"t":"2024-11-19T05:00:00Z","v":85598,"vw":48.08619},{"c":48.19,"h":48.35,"l":47.58,"n":575,"o":48.35,"t":"2024-11-20T05:00:00Z","v":373535,"vw":48.012701},{"c":48.32,"h":48.57,"l":47.63,"n":485,"o":48.57,"t":"2024-11-21T05:00:00Z","v":71945,"vw":48.237841},{"c":48.44,"h":48.44,"l":48.13,"n":388,"o":48.3,"t":"2024-11-22T05:00:00Z","v":46290,"vw":48.321273},{"c":48.34,"h":48.84,"l":48.275,"n":409,"o":48.84,"t":"2024-11-25T05:00:00Z","v":72210,"vw":48.415062},{"c":48.77,"h":48.8,"l":48.55,"n":348,"o":48.55,"t":"2024-11-26T05:00:00Z","v":49912,"vw":48.711788},{"c":48.39,"h":48.67,"l":48.08,"n":366,"o":48.67,"t":"2024-11-27T05:00:00Z","v":206988,"vw":48.276455},{"c":48.83,"h":48.94,"l":48.58,"n":152,"o":48.58,"t":"2024-11-29T05:00:00Z","v":18410,"vw":48.771273},{"c":49.4,"h":49.44,"l":49.02,"n":621,"o":49.02,"t":"2024-12-02T05:00:00Z","v":56573,"vw":49.327263},{"c":49.64,"h":49.64,"l":49.22,"n":361,"o":49.25,"t":"2024-12-03T05:00:00Z","v":56825,"vw":49.47219},{"c":50.33,"h":50.33,"l":49.9124,"n":459,"o":50.04,"t":"2024-12-04T05:00:00Z","v":225513,"vw":50.204117},{"c":50.24,"h":50.4813,"l":50.23,"n":563,"o":50.36,"t":"2024-12-05T05:00:00Z","v":55945,"vw":50.330889},{"c":50.6702,"h":50.679,"l":50.33,"n":452,"o":50.33,"t":"2024-12-06T05:00:00Z","v":66368,"vw":50.616148},{"c":50.31,"h":50.5,"l":50.1,"n":409,"o":50.5,"t":"2024-12-09T05:00:00Z","v":98080,"vw":50.239347},{"c":50.12,"h":50.6746,"l":49.98,"n":552,"o":50.43,"t":"2024-12-10T05:00:00Z","v":57040,"vw":50.273143},{"c":51.14,"h":51.14,"l":50.54,"n":495,"o":50.54,"t":"2024-12-11T05:00:00Z","v":109696,"vw":50.854379},{"c":50.76,"h":51.05,"l":50.755,"n":645,"o":51.05,"t":"2024-12-12T05:00:00Z","v":116884,"vw":50.914986},{"c":50.85,"h":51.21,"l":50.5862,"n":427,"o":51.14,"t":"2024-12-13T05:00:00Z","v":209189,"vw":50.751061},{"c":51.5,"h":51.58,"l":51.0299,"n":966,"o":51.25,"t":"2024-12-16T05:00:00Z","v":232128,"vw":51.325549},{"c":51.32,"h":51.44,"l":50.9917,"n":738,"o":51.33,"t":"2024-12-17T05:00:00Z","v":87531,"vw":51.287268},{"c":49.46,"h":51.439,"l":49.2943,"n":664,"o":51.42,"t":"2024-12-18T05:00:00Z","v":89674,"vw":50.325553},{"c":49.45,"h":50.0599,"l":49.42,"n":544,"o":50,"t":"2024-12-19T05:00:00Z","v":55179,"vw":49.726673},{"c":50.04,"h":50.54,"l":48.9709,"n":628,"o":49.17,"t":"2024-12-20T05:00:00Z","v":91653,"vw":49.995497},{"c":50.53,"h":50.53,"l":49.935,"n":675,"o":50.3,"t":"2024-12-23T05:00:00Z","v":79556,"vw":50.308714},{"c":51.17,"h":51.17,"l":50.71,"n":294,"o":50.86,"t":"2024-12-24T05:00:00Z","v":35498,"vw":50.974156},{"c":51.1,"h":51.22,"l":50.77,"n":632,"o":51.06,"t":"2024-12-26T05:00:00Z","v":86246,"vw":51.044262},{"c":50.35,"h":50.86,"l":49.87,"n":685,"o":50.86,"t":"2024-12-27T05:00:00Z","v":77335,"vw":50.163265},{"c":49.72,"h":50.0723,"l":49.3211,"n":612,"o":49.76,"t":"2024-12-30T05:00:00Z","v":147589,"vw":49.742694},{"c":49.26,"h":49.85,"l":49.1419,"n":502,"o":49.83,"t":"2024-12-31T05:00:00Z","v":61493,"vw":49.443661},{"c":49.22,"h":49.807,"l":48.73,"n":1166,"o":49.71,"t":"2025-01-02T05:00:00Z","v":292445,"vw":49.222851},{"c":50.06,"h":50.12,"l":49.46,"n":648,"o":49.54,"t":"2025-01-03T05:00:00Z","v":142389,"vw":49.962079},{"c":50.65,"h":50.95,"l":50.3942,"n":905,"o":50.59,"t":"2025-01-06T05:00:00Z","v":169839,"vw":50.639252},{"c":49.6,"h":50.82,"l":49.41,"n":614,"o":50.82,"t":"2025-01-07T05:00:00Z","v":95914,"vw":49.801929},{"c":49.72,"h":49.76,"l":49.23,"n":539,"o":49.69,"t":"2025-01-08T05:00:00Z","v":81116,"vw":49.619075},{"c":48.88,"h":49.29,"l":48.4603,"n":622,"o":49.29,"t":"2025-01-10T05:00:00Z","v":83847,"vw":48.879977},{"c":48.73,"h":48.73,"l":47.9917,"n":686,"o":48.12,"t":"2025-01-13T05:00:00Z","v":82676,"vw":48.32471},{"c":48.26,"h":48.985,"l":48.12,"n":691,"o":48.93,"t":"2025-01-14T05:00:00Z","v":203094,"vw":48.465685},{"c":49.67,"h":49.74,"l":49.1075,"n":698,"o":49.28,"t":"2025-01-15T05:00:00Z","v":93608,"vw":49.486152},{"c":49.31,"h":49.9,"l":49.31,"n":557,"o":49.9,"t":"2025-01-16T05:00:00Z","v":113712,"vw":49.607102},{"c":49.98,"h":50.1688,"l":49.79,"n":536,"o":50.14,"t":"2025-01-17T05:00:00Z","v":64825,"vw":49.995348},{"c":50.3,"h":50.42,"l":49.77,"n":982,"o":50.37,"t":"2025-01-21T05:00:00Z","v":307861,"vw":50.301003},{"c":51.17,"h":51.33,"l":50.76,"n":559,"o":50.86,"t":"2025-01-22T05:00:00Z","v":155118,"vw":51.194951},{"c":51.31,"h":51.34,"l":50.89,"n":614,"o":50.92,"t":"2025-01-23T05:00:00Z","v":248943,"vw":51.130862},{"c":51.14,"h":51.57,"l":50.9699,"n":494,"o":51.4,"t":"2025-01-24T05:00:00Z","v":107342,"vw":51.222771},{"c":49.29,"h":49.8,"l":48.92,"n":848,"o":49.08,"t":"2025-01-27T05:00:00Z","v":109095,"vw":49.324656},{"c":50.5,"h":50.6194,"l":49.245,"n":592,"o":49.57,"t":"2025-01-28T05:00:00Z","v":93636,"vw":50.259793},{"c":50.15,"h":50.4,"l":49.84,"n":695,"o":50.4,"t":"2025-01-29T05:00:00Z","v":132034,"vw":50.115512},{"c":50.31,"h":50.56,"l":49.79,"n":637,"o":50.39,"t":"2025-01-30T05:00:00Z","v":105575,"vw":50.273933},{"c":50.11,"h":51.09,"l":50.06,"n":1349,"o":50.72,"t":"2025-01-31T05:00:00Z","v":166958,"vw":50.619781},{"c":49.64,"h":49.93,"l":48.9415,"n":861,"o":49.19,"t":"2025-02-03T05:00:00Z","v":159256,"vw":49.602484},{"c":50.33,"h":50.36,"l":49.79,"n":2917,"o":49.82,"t":"2025-02-04T05:00:00Z","v":2659343,"vw":50.271029},{"c":50.47,"h":50.47,"l":49.92,"n":793,"o":50.12,"t":"2025-02-05T05:00:00Z","v":100343,"vw":50.247113},{"c":50.84,"h":50.84,"l":50.42,"n":2088,"o":50.64,"t":"2025-02-06T05:00:00Z","v":2374863,"vw":50.758443},{"c":50.28,"h":51.1372,"l":50.24,"n":737,"o":50.93,"t":"2025-02-07T05:00:00Z","v":1074060,"vw":50.265764},{"c":50.8223,"h":50.9699,"l":50.63,"n":460,"o":50.68,"t":"2025-02-10T05:00:00Z","v":440957,"vw":50.894763},{"c":50.64,"h":50.7552,"l":50.43,"n":403,"o":50.59,"t":"2025-02-11T05:00:00Z","v":86897,"vw":50.661619},{"c":50.555,"h":50.64,"l":50.02,"n":485,"o":50.02,"t":"2025-02-12T05:00:00Z","v":63019,"vw":50.467539},{"c":51.21,"h":51.2296,"l":50.6,"n":498,"o":50.74,"t":"2025-02-13T05:00:00Z","v":108402,"vw":51.018737},{"c":51.32,"h":51.37,"l":51.1328,"n":275,"o":51.22,"t":"2025-02-14T05:00:00Z","v":117373,"vw":51.294188},{"c":51.33,"h":51.54,"l":51.0255,"n":722,"o":51.54,"t":"2025-02-18T05:00:00Z","v":137915,"vw":51.189369},{"c":51.18,"h":51.36,"l":50.9,"n":589,"o":51.25,"t":"2025-02-19T05:00:00Z","v":132766,"vw":51.224364},{"c":50.8876,"h":51.125,"l":50.53,"n":671,"o":51.11,"t":"2025-02-20T05:00:00Z","v":128475,"vw":50.826529},{"c":49.6038,"h":51.03,"l":49.5857,"n":524,"o":51.03,"t":"2025-02-21T05:00:00Z","v":180636,"vw":50.35869},{"c":49,"h":49.85,"l":48.92,"n":598,"o":49.85,"t":"2025-02-24T05:00:00Z","v":105466,"vw":49.235919},{"c":48.42,"h":49.03,"l":47.9519,"n":569,"o":49.03,"t":"2025-02-25T05:00:00Z","v":121310,"vw":48.446868},{"c":48.705,"h":49.24,"l":48.46,"n":477,"o":48.69,"t":"2025-02-26T05:00:00Z","v":77676,"vw":48.823082},{"c":47.33,"h":49.19,"l":47.33,"n":653,"o":49.19,"t":"2025-02-27T05:00:00Z","v":77362,"vw":48.104796},{"c":48.17,"h":48.26,"l":46.98,"n":6561,"o":47.2,"t":"2025-02-28T05:00:00Z","v":2513930,"vw":47.884204},{"c":46.93,"h":48.52,"l":46.62,"n":3547,"o":48.38,"t":"2025-03-03T05:00:00Z","v":1229282,"vw":47.553322},{"c":46.73,"h":47.47,"l":45.81,"n":1519,"o":46.46,"t":"2025-03-04T05:00:00Z","v":223784,"vw":46.717704},{"c":47.38,"h":47.44,"l":46.325,"n":1244,"o":46.82,"t":"2025-03-05T05:00:00Z","v":331929,"vw":46.986664},{"c":45.87,"h":46.9846,"l":45.6899,"n":1044,"o":46.44,"t":"2025-03-06T05:00:00Z","v":182766,"vw":46.147824},{"c":46.09,"h":46.2399,"l":44.92,"n":988,"o":45.76,"t":"2025-03-07T05:00:00Z","v":166883,"vw":45.797714},{"c":44.17,"h":45.17,"l":43.66,"n":14902,"o":45.17,"t":"2025-03-10T04:00:00Z","v":5423680,"vw":44.107284},{"c":44.14,"h":44.758,"l":43.63,"n":2962,"o":44.02,"t":"2025-03-11T04:00:00Z","v":1610808,"vw":44.075946},{"c":44.815,"h":45.1595,"l":44.26,"n":1237,"o":44.97,"t":"2025-03-12T04:00:00Z","v":157307,"vw":44.771403},{"c":43.73,"h":44.61,"l":43.64,"n":1387,"o":44.61,"t":"2025-03-13T04:00:00Z","v":167113,"vw":43.905626},{"c":44.97,"h":45.04,"l":44.31,"n":1480,"o":44.31,"t":"2025-03-14T04:00:00Z","v":217432,"vw":44.839665},{"c":45.17,"h":45.45,"l":44.755,"n":1263,"o":45,"t":"2025-03-17T04:00:00Z","v":179340,"vw":45.195735},{"c":44.3796,"h":44.84,"l":44.14,"n":689,"o":44.84,"t":"2025-03-18T04:00:00Z","v":173766,"vw":44.320286},{"c":45.13,"h":45.6099,"l":44.58,"n":746,"o":44.63,"t":"2025-03-19T04:00:00Z","v":166676,"vw":45.033319},{"c":45.04,"h":45.58,"l":44.73,"n":713,"o":44.81,"t":"2025-03-20T04:00:00Z","v":121316,"vw":45.046488},{"c":45.19,"h":45.28,"l":44.44,"n":1207,"o":44.49,"t":"2025-03-21T04:00:00Z","v":189710,"vw":44.939988},{"c":46.35,"h":46.42,"l":45.88,"n":1239,"o":45.96,"t":"2025-03-24T04:00:00Z","v":286352,"vw":46.203129},{"c":46.59,"h":46.65,"l":46.32,"n":2479,"o":46.45,"t":"2025-03-25T04:00:00Z","v":1251406,"vw":46.566095},{"c":45.48,"h":46.55,"l":45.3329,"n":1476,"o":46.55,"t":"2025-03-26T04:00:00Z","v":220605,"vw":45.660782},{"c":45.2,"h":45.67,"l":45.03,"n":1037,"o":45.22,"t":"2025-03-27T04:00:00Z","v":213728,"vw":45.361046},{"c":43.98,"h":45.08,"l":43.84,"n":929,"o":44.95,"t":"2025-03-28T04:00:00Z","v":150914,"vw":44.143056},{"c":43.9,"h":44.02,"l":42.65,"n":1350,"o":43.13,"t":"2025-03-31T04:00:00Z","v":196632,"vw":43.275189},{"c":44.37,"h":44.42,"l":43.52,"n":669,"o":43.76,"t":"2025-04-01T04:00:00Z","v":138088,"vw":43.988417},{"c":44.78,"h":45.034,"l":43.635,"n":969,"o":43.65,"t":"2025-04-02T04:00:00Z","v":183921,"vw":44.550273},{"c":41.98,"h":42.8,"l":41.93,"n":1094,"o":42.52,"t":"2025-04-03T04:00:00Z","v":258745,"vw":42.477174},{"c":39.41,"h":40.8,"l":39.38,"n":2127,"o":40.6,"t":"2025-04-04T04:00:00Z","v":326454,"vw":39.92102},{"c":39.51,"h":41.14,"l":37.29,"n":1010,"o":37.72,"t":"2025-04-07T04:00:00Z","v":251968,"vw":39.052212},{"c":38.88,"h":41.55,"l":38.31,"n":1436,"o":41.24,"t":"2025-04-08T04:00:00Z","v":438853,"vw":39.542619},{"c":43.64,"h":43.8881,"l":38.9,"n":1108,"o":38.9,"t":"2025-04-09T04:00:00Z","v":317165,"vw":42.237917},{"c":41.84,"h":42.51,"l":40.44,"n":728,"o":42.51,"t":"2025-04-10T04:00:00Z","v":176635,"vw":41.752546},{"c":42.63,"h":42.72,"l":41.44,"n":972,"o":41.59,"t":"2025-04-11T04:00:00Z","v":223871,"vw":42.398255},{"c":42.84,"h":43.7,"l":42.4956,"n":953,"o":43.7,"t":"2025-04-14T04:00:00Z","v":3515373,"vw":43.144297},{"c":42.97,"h":43.2499,"l":42.795,"n":857,"o":42.89,"t":"2025-04-15T04:00:00Z","v":305372,"vw":43.004452},{"c":41.63,"h":42.36,"l":40.98,"n":1161,"o":42.03,"t":"2025-04-16T04:00:00Z","v":180887,"vw":41.550849},{"c":41.62,"h":42.04,"l":41.46,"n":1525,"o":42.02,"t":"2025-04-17T04:00:00Z","v":300943,"vw":41.788183},{"c":40.49,"h":41.08,"l":39.98,"n":585,"o":40.99,"t":"2025-04-21T04:00:00Z","v":162824,"vw":40.240549},{"c":41.62,"h":41.83,"l":40.85,"n":792,"o":41.06,"t":"2025-04-22T04:00:00Z","v":500194,"vw":41.448782},{"c":42.72,"h":43.5,"l":42.5999,"n":846,"o":43.14,"t":"2025-04-23T04:00:00Z","v":182160,"vw":42.811647},{"c":44.11,"h":44.11,"l":42.88,"n":929,"o":42.97,"t":"2025-04-24T04:00:00Z","v":105847,"vw":43.875779},{"c":44.79,"h":44.835,"l":44.1095,"n":764,"o":44.19,"t":"2025-04-25T04:00:00Z","v":131263,"vw":44.578229},{"c":44.75,"h":44.96,"l":44.155,"n":684,"o":44.84,"t":"2025-04-28T04:00:00Z","v":141764,"vw":44.489115},{"c":45.04,"h":45.1,"l":44.5512,"n":754,"o":44.56,"t":"2025-04-29T04:00:00Z","v":157927,"vw":44.99967},{"c":44.95,"h":45.12,"l":43.7498,"n":924,"o":44.11,"t":"2025-04-30T04:00:00Z","v":148136,"vw":44.475199},{"c":45.57,"h":46.14,"l":45.52,"n":878,"o":45.93,"t":"2025-05-01T04:00:00Z","v":132670,"vw":45.90117},{"c":46.3,"h":46.47,"l":45.99,"n":606,"o":46.1,"t":"2025-05-02T04:00:00Z","v":109231,"vw":46.331547},{"c":45.99,"h":46.33,"l":45.85,"n":428,"o":45.89,"t":"2025-05-05T04:00:00Z","v":69189,"vw":46.10017},{"c":45.5,"h":45.81,"l":45.32,"n":521,"o":45.4,"t":"2025-05-06T04:00:00Z","v":201605,"vw":45.630345},{"c":45.75,"h":45.92,"l":45.13,"n":541,"o":45.61,"t":"2025-05-07T04:00:00Z","v":418975,"vw":45.292445},{"c":46.14,"h":46.58,"l":45.82,"n":1453,"o":46.23,"t":"2025-05-08T04:00:00Z","v":2265084,"vw":46.315242},{"c":46.09,"h":46.4546,"l":45.94,"n":448,"o":46.31,"t":"2025-05-09T04:00:00Z","v":95224,"vw":46.118197},{"c":48.14,"h":48.14,"l":47.4924,"n":968,"o":48.01,"t":"2025-05-12T04:00:00Z","v":93098,"vw":47.904444},{"c":49.02,"h":49.18,"l":48.22,"n":900,"o":48.33,"t":"2025-05-13T04:00:00Z","v":180638,"vw":48.998702},{"c":49.4,"h":49.4738,"l":49.1411,"n":501,"o":49.27,"t":"2025-05-14T04:00:00Z","v":257344,"vw":49.327959},{"c":49.32,"h":49.545,"l":48.9498,"n":845,"o":49.13,"t":"2025-05-15T04:00:00Z","v":171430,"vw":49.223302},{"c":49.55,"h":49.56,"l":49.11,"n":5970,"o":49.51,"t":"2025-05-16T04:00:00Z","v":1872108,"vw":49.424281},{"c":49.53,"h":49.56,"l":48.77,"n":984,"o":48.77,"t":"2025-05-19T04:00:00Z","v":160460,"vw":49.367152},{"c":49.23,"h":49.33,"l":48.92,"n":1056,"o":49.24,"t":"2025-05-20T04:00:00Z","v":189454,"vw":49.125655},{"c":48.38,"h":49.4099,"l":48.26,"n":1068,"o":48.77,"t":"2025-05-21T04:00:00Z","v":185233,"vw":48.786876},{"c":48.53,"h":48.9,"l":48.3211,"n":1391,"o":48.35,"t":"2025-05-22T04:00:00Z","v":194824,"vw":48.751075},{"c":48.05,"h":48.36,"l":47.7,"n":3318,"o":47.81,"t":"2025-05-23T04:00:00Z","v":801776,"vw":48.163084},{"c":49.22,"h":49.25,"l":48.68,"n":944,"o":48.86,"t":"2025-05-27T04:00:00Z","v":113641,"vw":49.062257},{"c":49.06,"h":49.4301,"l":49.05,"n":730,"o":49.38,"t":"2025-05-28T04:00:00Z","v":85116,"vw":49.270966},{"c":49.19,"h":49.81,"l":49.01,"n":539,"o":49.81,"t":"2025-05-29T04:00:00Z","v":65092,"vw":49.218033},{"c":49.13,"h":49.28,"l":48.43,"n":965,"o":49.13,"t":"2025-05-30T04:00:00Z","v":116143,"vw":48.953562},{"c":49.58,"h":49.58,"l":48.9761,"n":1652,"o":49,"t":"2025-06-02T04:00:00Z","v":215081,"vw":49.457902},{"c":49.96,"h":50.08,"l":49.54,"n":578,"o":49.66,"t":"2025-06-03T04:00:00Z","v":108481,"vw":49.924723},{"c":50.19,"h":50.25,"l":49.932,"n":504,"o":50.07,"t":"2025-06-04T04:00:00Z","v":344544,"vw":50.075245},{"c":49.88,"h":50.63,"l":49.69,"n":783,"o":50.4,"t":"2025-06-05T04:00:00Z","v":106513,"vw":50.198158},{"c":50.37,"h":50.565,"l":50.2317,"n":704,"o":50.38,"t":"2025-06-06T04:00:00Z","v":105801,"vw":50.448243},{"c":50.41,"h":50.55,"l":50.29,"n":1173,"o":50.51,"t":"2025-06-09T04:00:00Z","v":155185,"vw":50.463129},{"c":50.73,"h":50.77,"l":50.235,"n":831,"o":50.45,"t":"2025-06-10T04:00:00Z","v":150617,"vw":50.561409},{"c":50.62,"h":51.08,"l":50.46,"n":608,"o":50.95,"t":"2025-06-11T04:00:00Z","v":104676,"vw":50.826346},{"c":50.75,"h":50.84,"l":50.44,"n":678,"o":50.44,"t":"2025-06-12T04:00:00Z","v":55354,"vw":50.696971},{"c":49.99,"h":50.47,"l":49.87,"n":772,"o":50.16,"t":"2025-06-13T04:00:00Z","v":83084,"vw":50.154488},{"c":50.73,"h":50.86,"l":50.32,"n":897,"o":50.32,"t":"2025-06-16T04:00:00Z","v":96723,"vw":50.689186},{"c":50.3,"h":50.67,"l":50.2439,"n":609,"o":50.53,"t":"2025-06-17T04:00:00Z","v":115520,"vw":50.434244},{"c":50.16,"h":50.59,"l":50.05,"n":663,"o":50.37,"t":"2025-06-18T04:00:00Z","v":86431,"vw":50.286101},{"c":49.81,"h":50.5,"l":49.6485,"n":1055,"o":50.5,"t":"2025-06-20T04:00:00Z","v":105503,"vw":49.900247},{"c":50.32,"h":50.34,"l":49.563,"n":729,"o":49.83,"t":"2025-06-23T04:00:00Z","v":72477,"vw":50.108346},{"c":51.13,"h":51.21,"l":50.81,"n":672,"o":50.88,"t":"2025-06-24T04:00:00Z","v":99130,"vw":51.061812},{"c":51.33,"h":51.52,"l":51.23,"n":845,"o":51.34,"t":"2025-06-25T04:00:00Z","v":326147,"vw":51.297483},{"c":51.86,"h":51.93,"l":51.35,"n":519,"o":51.61,"t":"2025-06-26T04:00:00Z","v":69243,"vw":51.781374},{"c":52.25,"h":52.33,"l":51.81,"n":907,"o":52,"t":"2025-06-27T04:00:00Z","v":159977,"vw":52.155086},{"c":52.55,"h":52.63,"l":52.2817,"n":573,"o":52.5,"t":"2025-06-30T04:00:00Z","v":119845,"vw":52.451704},{"c":51.94,"h":52.4101,"l":51.7108,"n":589,"o":52.35,"t":"2025-07-01T04:00:00Z","v":99849,"vw":52.055323},{"c":52.32,"h":52.33,"l":51.87,"n":676,"o":51.87,"t":"2025-07-02T04:00:00Z","v":108320,"vw":52.221998},{"c":52.911,"h":52.9898,"l":52.64,"n":738,"o":52.64,"t":"2025-07-03T04:00:00Z","v":86662,"vw":52.905776},{"c":52.55,"h":52.71,"l":52.29,"n":807,"o":52.71,"t":"2025-07-07T04:00:00Z","v":141711,"vw":52.497741},{"c":52.48,"h":52.71,"l":52.35,"n":518,"o":52.71,"t":"2025-07-08T04:00:00Z","v":82738,"vw":52.471635},{"c":52.95,"h":53.06,"l":52.69,"n":2345,"o":52.75,"t":"2025-07-09T04:00:00Z","v":499997,"vw":52.877688},{"c":52.8,"h":53.02,"l":52.51,"n":900,"o":53.02,"t":"2025-07-10T04:00:00Z","v":129064,"vw":52.799937},{"c":52.645,"h":52.81,"l":52.47,"n":883,"o":52.61,"t":"2025-07-11T04:00:00Z","v":150601,"vw":52.694417},{"c":52.82,"h":52.91,"l":52.46,"n":1116,"o":52.67,"t":"2025-07-14T04:00:00Z","v":159422,"vw":52.813165},{"c":52.9,"h":53.3,"l":52.9,"n":1094,"o":53.3,"t":"2025-07-15T04:00:00Z","v":108670,"vw":53.08906},{"c":53.02,"h":53.07,"l":52.49,"n":775,"o":53,"t":"2025-07-16T04:00:00Z","v":105400,"vw":52.902382},{"c":53.35,"h":53.4207,"l":53.02,"n":886,"o":53.13,"t":"2025-07-17T04:00:00Z","v":152000,"vw":53.326221},{"c":53.41,"h":53.53,"l":53.1925,"n":934,"o":53.53,"t":"2025-07-18T04:00:00Z","v":122664,"vw":53.34345},{"c":53.63,"h":53.82,"l":53.53,"n":863,"o":53.53,"t":"2025-07-21T04:00:00Z","v":87390,"vw":53.685694},{"c":53.345,"h":53.72,"l":53.01,"n":749,"o":53.72,"t":"2025-07-22T04:00:00Z","v":83053,"vw":53.368355},{"c":53.75,"h":53.75,"l":53.355,"n":1254,"o":53.62,"t":"2025-07-23T04:00:00Z","v":120915,"vw":53.567489},{"c":53.98,"h":54.11,"l":53.8107,"n":698,"o":53.98,"t":"2025-07-24T04:00:00Z","v":122551,"vw":54.030876},{"c":54.2,"h":54.3482,"l":54.03,"n":741,"o":54.08,"t":"2025-07-25T04:00:00Z","v":103700,"vw":54.211466},{"c":54.49,"h":54.53,"l":54.32,"n":712,"o":54.39,"t":"2025-07-28T04:00:00Z","v":63659,"vw":54.425637},{"c":54.25,"h":54.76,"l":54.2,"n":976,"o":54.65,"t":"2025-07-29T04:00:00Z","v":115376,"vw":54.346005},{"c":54.29,"h":54.4992,"l":53.98,"n":708,"o":54.33,"t":"2025-07-30T04:00:00Z","v":99405,"vw":54.256068},{"c":54.29,"h":55.24,"l":54.16,"n":755,"o":55.24,"t":"2025-07-31T04:00:00Z","v":83141,"vw":54.659475},{"c":53.05,"h":53.4399,"l":52.79,"n":1240,"o":53.42,"t":"2025-08-01T04:00:00Z","v":232263,"vw":53.109781},{"c":54.13,"h":54.15,"l":53.56,"n":1135,"o":53.56,"t":"2025-08-04T04:00:00Z","v":132831,"vw":53.916759},{"c":53.61,"h":54.237,"l":53.58,"n":757,"o":54.11,"t":"2025-08-05T04:00:00Z","v":110501,"vw":53.799972},{"c":54.28,"h":54.31,"l":53.68,"n":858,"o":53.76,"t":"2025-08-06T04:00:00Z","v":283659,"vw":54.143974},{"c":54.1,"h":54.59,"l":53.65,"n":650,"o":54.58,"t":"2025-08-07T04:00:00Z","v":128137,"vw":54.040974},{"c":54.39,"h":54.445,"l":54.1549,"n":797,"o":54.17,"t":"2025-08-08T04:00:00Z","v":117147,"vw":54.349164},{"c":54.257,"h":54.65,"l":54.16,"n":572,"o":54.36,"t":"2025-08-11T04:00:00Z","v":80313,"vw":54.442541},{"c":54.91,"h":54.95,"l":54.3,"n":850,"o":54.55,"t":"2025-08-12T04:00:00Z","v":117892,"vw":54.803909},{"c":54.96,"h":55.2386,"l":54.79,"n":933,"o":55.21,"t":"2025-08-13T04:00:00Z","v":137587,"vw":54.928343},{"c":55.07,"h":55.13,"l":54.78,"n":530,"o":54.78,"t":"2025-08-14T04:00:00Z","v":80926,"vw":55.018122},{"c":54.94,"h":55.18,"l":54.85,"n":429,"o":55.18,"t":"2025-08-15T04:00:00Z","v":64967,"vw":54.969761},{"c":54.97,"h":55.02,"l":54.77,"n":1125,"o":54.86,"t":"2025-08-18T04:00:00Z","v":124373,"vw":54.878823},{"c":54.2,"h":54.98,"l":54.12,"n":702,"o":54.98,"t":"2025-08-19T04:00:00Z","v":69938,"vw":54.357847},{"c":53.88,"h":54.15,"l":53.14,"n":632,"o":54.15,"t":"2025-08-20T04:00:00Z","v":95056,"vw":53.63506},{"c":53.67,"h":53.935,"l":53.4486,"n":447,"o":53.73,"t":"2025-08-21T04:00:00Z","v":301071,"vw":53.742439},{"c":54.6,"h":54.72,"l":53.7463,"n":578,"o":53.91,"t":"2025-08-22T04:00:00Z","v":65495,"vw":54.585428},{"c":54.51,"h":54.8044,"l":54.42,"n":947,"o":54.52,"t":"2025-08-25T04:00:00Z","v":95420,"vw":54.689679},{"c":54.83,"h":54.83,"l":54.4469,"n":876,"o":54.55,"t":"2025-08-26T04:00:00Z","v":131530,"vw":54.652442},{"c":54.94,"h":55.005,"l":54.6762,"n":1234,"o":54.8,"t":"2025-08-27T04:00:00Z","v":546833,"vw":54.908783},{"c":55.3507,"h":55.41,"l":54.885,"n":1204,"o":55.1,"t":"2025-08-28T04:00:00Z","v":301313,"vw":55.328745},{"c":54.67,"h":55.18,"l":54.49,"n":1369,"o":55.18,"t":"2025-08-29T04:00:00Z","v":161055,"vw":54.670243},{"c":54.16,"h":54.22,"l":53.53,"n":1763,"o":53.76,"t":"2025-09-02T04:00:00Z","v":161840,"vw":53.897399},{"c":54.79,"h":54.88,"l":54.43,"n":1197,"o":54.65,"t":"2025-09-03T04:00:00Z","v":112940,"vw":54.621705},{"c":55.36,"h":55.36,"l":54.73,"n":808,"o":54.94,"t":"2025-09-04T04:00:00Z","v":111726,"vw":55.104886},{"c":55.26,"h":55.77,"l":54.85,"n":1216,"o":55.77,"t":"2025-09-05T04:00:00Z","v":212717,"vw":55.160379},{"c":55.65,"h":55.81,"l":55.58,"n":1214,"o":55.58,"t":"2025-09-08T04:00:00Z","v":113821,"vw":55.688947},{"c":55.93,"h":55.94,"l":55.54,"n":750,"o":55.79,"t":"2025-09-09T04:00:00Z","v":98975,"vw":55.736949},{"c":55.91,"h":56.25,"l":55.75,"n":994,"o":56.25,"t":"2025-09-10T04:00:00Z","v":248807,"vw":55.8781},{"c":56.24,"h":56.3411,"l":56,"n":1113,"o":56.1,"t":"2025-09-11T04:00:00Z","v":158910,"vw":56.243671},{"c":56.39,"h":56.49,"l":56.24,"n":1198,"o":56.37,"t":"2025-09-12T04:00:00Z","v":155118,"vw":56.41523},{"c":57.05,"h":57.05,"l":56.67,"n":927,"o":56.67,"t":"2025-09-15T04:00:00Z","v":124095,"vw":56.923075},{"c":56.99,"h":57.08,"l":56.91,"n":890,"o":57.03,"t":"2025-09-16T04:00:00Z","v":200201,"vw":56.999151},{"c":56.72,"h":56.98,"l":56.24,"n":998,"o":56.98,"t":"2025-09-17T04:00:00Z","v":111579,"vw":56.677046},{"c":57.15,"h":57.4,"l":57.02,"n":1477,"o":57.19,"t":"2025-09-18T04:00:00Z","v":222840,"vw":57.23794},{"c":57.51,"h":57.59,"l":57.21,"n":835,"o":57.44,"t":"2025-09-19T04:00:00Z","v":102884,"vw":57.376606},{"c":57.93,"h":57.965,"l":57.45,"n":959,"o":57.45,"t":"2025-09-22T04:00:00Z","v":130981,"vw":57.836944},{"c":57.27,"h":57.89,"l":57.15,"n":1111,"o":57.89,"t":"2025-09-23T04:00:00Z","v":228828,"vw":57.320147},{"c":56.93,"h":57.39,"l":56.76,"n":967,"o":57.39,"t":"2025-09-24T04:00:00Z","v":109260,"vw":56.996277},{"c":56.68,"h":56.8,"l":56.14,"n":1123,"o":56.47,"t":"2025-09-25T04:00:00Z","v":97256,"vw":56.563211},{"c":56.96,"h":56.98,"l":56.5418,"n":1292,"o":56.76,"t":"2025-09-26T04:00:00Z","v":243680,"vw":56.851833},{"c":57.22,"h":57.535,"l":57.09,"n":1153,"o":57.3,"t":"2025-09-29T04:00:00Z","v":102944,"vw":57.266966},{"c":57.36,"h":57.36,"l":56.932,"n":965,"o":57.15,"t":"2025-09-30T04:00:00Z","v":998985,"vw":57.072907},{"c":57.63,"h":57.72,"l":56.975,"n":1256,"o":57.03,"t":"2025-10-01T04:00:00Z","v":129356,"vw":57.5071},{"c":57.8,"h":57.95,"l":57.55,"n":875,"o":57.95,"t":"2025-10-02T04:00:00Z","v":90580,"vw":57.76922},{"c":57.59,"h":57.9789,"l":57.47,"n":1020,"o":57.92,"t":"2025-10-03T04:00:00Z","v":113681,"vw":57.805443},{"c":58.06,"h":58.24,"l":57.735,"n":1297,"o":57.99,"t":"2025-10-06T04:00:00Z","v":159257,"vw":58.065643},{"c":57.68,"h":58.22,"l":57.54,"n":1157,"o":58.1,"t":"2025-10-07T04:00:00Z","v":161537,"vw":57.719437},{"c":58.35,"h":58.35,"l":57.86,"n":539,"o":57.86,"t":"2025-10-08T04:00:00Z","v":74661,"vw":58.222305},{"c":58.27,"h":58.39,"l":58.01,"n":1194,"o":58.38,"t":"2025-10-09T04:00:00Z","v":116587,"vw":58.186907},{"c":56.22,"h":58.49,"l":56.22,"n":1928,"o":58.32,"t":"2025-10-10T04:00:00Z","v":190043,"vw":57.092276},{"c":57.43,"h":57.53,"l":57.05,"n":1080,"o":57.26,"t":"2025-10-13T04:00:00Z","v":103780,"vw":57.383817},{"c":56.95,"h":57.3265,"l":56.2744,"n":1307,"o":56.7,"t":"2025-10-14T04:00:00Z","v":301373,"vw":57.149899},{"c":57.32,"h":57.75,"l":56.74,"n":878,"o":57.54,"t":"2025-10-15T04:00:00Z","v":244712,"vw":57.455118},{"c":57,"h":57.8173,"l":56.61,"n":1437,"o":57.56,"t":"2025-10-16T04:00:00Z","v":179491,"vw":56.97274},{"c":57.26,"h":57.3901,"l":56.57,"n":1102,"o":56.71,"t":"2025-10-17T04:00:00Z","v":113723,"vw":57.139825},{"c":58.03,"h":58.1,"l":57.64,"n":1053,"o":57.64,"t":"2025-10-20T04:00:00Z","v":109644,"vw":57.973431},{"c":58,"h":58.137,"l":57.86,"n":659,"o":58,"t":"2025-10-21T04:00:00Z","v":84686,"vw":58.062422},{"c":57.61,"h":58.16,"l":57.1202,"n":957,"o":57.94,"t":"2025-10-22T04:00:00Z","v":113569,"vw":57.563381},{"c":58.12,"h":58.19,"l":57.62,"n":847,"o":57.62,"t":"2025-10-23T04:00:00Z","v":297053,"vw":57.977803},{"c":58.75,"h":58.92,"l":58.55,"n":694,"o":58.55,"t":"2025-10-24T04:00:00Z","v":129361,"vw":58.807491},{"c":59.802,"h":59.84,"l":59.41,"n":723,"o":59.53,"t":"2025-10-27T04:00:00Z","v":86977,"vw":59.670168},{"c":60.31,"h":60.51,"l":59.897,"n":1352,"o":60.04,"t":"2025-10-28T04:00:00Z","v":156882,"vw":60.254416},{"c":60.61,"h":60.7599,"l":60.195,"n":784,"o":60.64,"t":"2025-10-29T04:00:00Z","v":115117,"vw":60.529944},{"c":59.7,"h":60.3,"l":59.6909,"n":796,"o":60.24,"t":"2025-10-30T04:00:00Z","v":145003,"vw":60.021028},{"c":60.02,"h":60.5927,"l":59.8,"n":724,"o":60.58,"t":"2025-10-31T04:00:00Z","v":78682,"vw":60.126546},{"c":60.42,"h":60.6905,"l":60.231,"n":827,"o":60.61,"t":"2025-11-03T05:00:00Z","v":104382,"vw":60.431586},{"c":59.35,"h":59.95,"l":59.25,"n":2063,"o":59.56,"t":"2025-11-04T05:00:00Z","v":228786,"vw":59.459177},{"c":59.46,"h":59.88,"l":59.1096,"n":1232,"o":59.15,"t":"2025-11-05T05:00:00Z","v":459363,"vw":59.662015},{"c":58.52,"h":59.44,"l":58.3253,"n":1021,"o":59.44,"t":"2025-11-06T05:00:00Z","v":266621,"vw":58.708586},{"c":58.3,"h":58.3,"l":57.17,"n":967,"o":58.11,"t":"2025-11-07T05:00:00Z","v":115275,"vw":57.679328},{"c":59.68,"h":59.765,"l":59.1,"n":1446,"o":59.23,"t":"2025-11-10T05:00:00Z","v":105372,"vw":59.447334},{"c":59.47,"h":59.58,"l":59.1131,"n":1140,"o":59.34,"t":"2025-11-11T05:00:00Z","v":385229,"vw":59.436839},{"c":59.36,"h":59.86,"l":59.06,"n":885,"o":59.86,"t":"2025-11-12T05:00:00Z","v":120389,"vw":59.300345},{"c":58.07,"h":58.9313,"l":57.83,"n":1237,"o":58.89,"t":"2025-11-13T05:00:00Z","v":791407,"vw":58.149573},{"c":58.06,"h":58.5,"l":56.96,"n":1139,"o":57.19,"t":"2025-11-14T05:00:00Z","v":128531,"vw":58.090951},{"c":57.51,"h":58.4,"l":57.17,"n":1586,"o":57.83,"t":"2025-11-17T05:00:00Z","v":174248,"vw":57.626869},{"c":56.8049,"h":57.34,"l":56.37,"n":1093,"o":57.08,"t":"2025-11-18T05:00:00Z","v":113253,"vw":56.972292},{"c":57.3,"h":57.805,"l":56.85,"n":843,"o":56.91,"t":"2025-11-19T05:00:00Z","v":114347,"vw":57.307588},{"c":56.17,"h":58.765,"l":56.07,"n":1064,"o":58.56,"t":"2025-11-20T05:00:00Z","v":295133,"vw":57.637035},{"c":56.59,"h":57.22,"l":55.74,"n":1268,"o":56.37,"t":"2025-11-21T05:00:00Z","v":666001,"vw":56.703956},{"c":58.08,"h":58.17,"l":57.08,"n":3274,"o":57.08,"t":"2025-11-24T05:00:00Z","v":407619,"vw":57.966168},{"c":58.56,"h":58.66,"l":57.48,"n":1661,"o":58.03,"t":"2025-11-25T05:00:00Z","v":217355,"vw":58.258143},{"c":58.85,"h":59.0397,"l":58.6,"n":1006,"o":58.82,"t":"2025-11-26T05:00:00Z","v":128937,"vw":58.915419},{"c":59.165,"h":59.165,"l":58.92,"n":586,"o":59,"t":"2025-11-28T05:00:00Z","v":49237,"vw":59.029478},{"c":58.9,"h":59.155,"l":58.582,"n":1359,"o":58.69,"t":"2025-12-01T05:00:00Z","v":191155,"vw":58.947051},{"c":59.142,"h":59.487,"l":58.96,"n":789,"o":59.15,"t":"2025-12-02T05:00:00Z","v":126164,"vw":59.22729},{"c":59.16,"h":59.2742,"l":58.795,"n":679,"o":58.95,"t":"2025-12-03T05:00:00Z","v":96351,"vw":59.171345},{"c":59.28,"h":59.49,"l":58.95,"n":723,"o":59.49,"t":"2025-12-04T05:00:00Z","v":119322,"vw":59.151002},{"c":59.51,"h":59.77,"l":59.38,"n":1423,"o":59.41,"t":"2025-12-05T05:00:00Z","v":305609,"vw":59.4865},{"c":59.37,"h":59.7,"l":59.14,"n":1171,"o":59.65,"t":"2025-12-08T05:00:00Z","v":176830,"vw":59.281877},{"c":59.27,"h":59.38,"l":59.12,"n":1184,"o":59.19,"t":"2025-12-09T05:00:00Z","v":170132,"vw":59.310724},{"c":59.44,"h":59.545,"l":58.9133,"n":702,"o":59.25,"t":"2025-12-10T05:00:00Z","v":100554,"vw":59.266537},{"c":59.19,"h":59.24,"l":58.34,"n":1142,"o":58.94,"t":"2025-12-11T05:00:00Z","v":148921,"vw":58.980476},{"c":58.07,"h":59.03,"l":57.7406,"n":689,"o":59,"t":"2025-12-12T05:00:00Z","v":145464,"vw":58.167118},{"c":57.75,"h":58.5,"l":57.69,"n":907,"o":58.5,"t":"2025-12-15T05:00:00Z","v":155987,"vw":57.911794},{"c":57.9,"h":58.08,"l":57.45,"n":1061,"o":57.57,"t":"2025-12-16T05:00:00Z","v":205177,"vw":57.813532},{"c":56.64,"h":57.92,"l":56.64,"n":1120,"o":57.92,"t":"2025-12-17T05:00:00Z","v":158888,"vw":56.940493},{"c":57.6,"h":57.96,"l":57.425,"n":3102,"o":57.58,"t":"2025-12-18T05:00:00Z","v":729379,"vw":57.71163},{"c":58.545,"h":58.6,"l":58.01,"n":1018,"o":58.01,"t":"2025-12-19T05:00:00Z","v":332036,"vw":58.463853},{"c":59.01,"h":59.06,"l":58.79,"n":1410,"o":59.06,"t":"2025-12-22T05:00:00Z","v":243633,"vw":58.966354},{"c":59.405,"h":59.41,"l":58.8601,"n":940,"o":58.89,"t":"2025-12-23T05:00:00Z","v":177405,"vw":59.308529},{"c":59.51,"h":59.545,"l":59.28,"n":984,"o":59.33,"t":"2025-12-24T05:00:00Z","v":313754,"vw":59.429285},{"c":59.53,"h":59.6857,"l":59.48,"n":541,"o":59.6636,"t":"2025-12-26T05:00:00Z","v":79302,"vw":59.563436},{"c":59.24,"h":59.34,"l":59.01,"n":729,"o":59.12,"t":"2025-12-29T05:00:00Z","v":106458,"vw":59.212723},{"c":59.15,"h":59.35,"l":59.12,"n":725,"o":59.17,"t":"2025-12-30T05:00:00Z","v":119003,"vw":59.222151},{"c":58.67,"h":59.18,"l":58.65,"n":807,"o":59.18,"t":"2025-12-31T05:00:00Z","v":124562,"vw":58.8757},{"c":58.74,"h":59.5,"l":58.39,"n":1682,"o":59.21,"t":"2026-01-02T05:00:00Z","v":588526,"vw":58.786157},{"c":59.03,"h":59.3868,"l":58.92,"n":6377,"o":59.22,"t":"2026-01-05T05:00:00Z","v":1254161,"vw":59.079129},{"c":59.45,"h":59.476,"l":58.93,"n":1744,"o":59.13,"t":"2026-01-06T05:00:00Z","v":838014,"vw":59.331498},{"c":59.55,"h":59.96,"l":59.48,"n":2662,"o":59.48,"t":"2026-01-07T05:00:00Z","v":1740976,"vw":59.735195},{"c":58.93,"h":59.53,"l":58.7,"n":928,"o":59.53,"t":"2026-01-08T05:00:00Z","v":107655,"vw":58.874508},{"c":59.45,"h":59.57,"l":58.905,"n":905,"o":59.09,"t":"2026-01-09T05:00:00Z","v":225050,"vw":59.440659},{"c":59.62,"h":59.83,"l":59.05,"n":2109,"o":59.05,"t":"2026-01-12T05:00:00Z","v":495673,"vw":59.674079},{"c":59.45,"h":59.76,"l":59.16,"n":1976,"o":59.71,"t":"2026-01-13T05:00:00Z","v":526904,"vw":59.350307},{"c":58.66,"h":59.11,"l":58.23,"n":1000,"o":59.1,"t":"2026-01-14T05:00:00Z","v":114151,"vw":58.480171},{"c":58.89,"h":59.34,"l":58.775,"n":2002,"o":59.32,"t":"2026-01-15T05:00:00Z","v":427028,"vw":58.920563},{"c":58.965,"h":59.29,"l":58.81,"n":1935,"o":59.26,"t":"2026-01-16T05:00:00Z","v":396504,"vw":59.096857},{"c":57.47,"h":58.22,"l":57.42,"n":1426,"o":57.88,"t":"2026-01-20T05:00:00Z","v":638170,"vw":57.898714},{"c":58.18,"h":58.57,"l":57.43,"n":1265,"o":57.63,"t":"2026-01-21T05:00:00Z","v":159938,"vw":57.939769},{"c":58.76,"h":58.86,"l":58.4545,"n":897,"o":58.86,"t":"2026-01-22T05:00:00Z","v":566935,"vw":58.719632},{"c":59.005,"h":59.29,"l":58.63,"n":921,"o":58.83,"t":"2026-01-23T05:00:00Z","v":141849,"vw":59.041258},{"c":59.38,"h":59.6,"l":59.05,"n":1103,"o":59.05,"t":"2026-01-26T05:00:00Z","v":148318,"vw":59.479841},{"c":59.89,"h":60.0413,"l":59.59,"n":900,"o":59.76,"t":"2026-01-27T05:00:00Z","v":263293,"vw":59.97581},{"c":59.88,"h":60.195,"l":59.647,"n":845,"o":60.15,"t":"2026-01-28T05:00:00Z","v":390613,"vw":59.932394},{"c":59.69,"h":60.06,"l":58.4099,"n":870,"o":60.06,"t":"2026-01-29T05:00:00Z","v":168731,"vw":59.231242},{"c":58.99,"h":59.63,"l":58.8,"n":1112,"o":59.36,"t":"2026-01-30T05:00:00Z","v":171871,"vw":59.132494},{"c":59.13,"h":59.465,"l":58.76,"n":2061,"o":58.76,"t":"2026-02-02T05:00:00Z","v":204458,"vw":59.258791},{"c":57.93,"h":59.3,"l":57.345,"n":1174,"o":59.3,"t":"2026-02-03T05:00:00Z","v":653200,"vw":57.85908},{"c":56.79,"h":57.91,"l":56.155,"n":1899,"o":57.91,"t":"2026-02-04T05:00:00Z","v":1200987,"vw":56.772027},{"c":55.7,"h":56.45,"l":55.43,"n":3146,"o":56.02,"t":"2026-02-05T05:00:00Z","v":447489,"vw":55.922767},{"c":57.14,"h":57.2531,"l":56.03,"n":1614,"o":56.12,"t":"2026-02-06T05:00:00Z","v":563449,"vw":56.793484},{"c":57.85,"h":58.11,"l":56.81,"n":1009,"o":57,"t":"2026-02-09T05:00:00Z","v":251349,"vw":57.763511},{"c":57.57,"h":58.08,"l":57.56,"n":1182,"o":58.03,"t":"2026-02-10T05:00:00Z","v":187578,"vw":57.796781},{"c":57.59,"h":58.27,"l":57.16,"n":1151,"o":58.27,"t":"2026-02-11T05:00:00Z","v":193257,"vw":57.660142},{"c":56.53,"h":57.98,"l":56.43,"n":2027,"o":57.88,"t":"2026-02-12T05:00:00Z","v":260728,"vw":56.832644},{"c":56.36,"h":56.9,"l":56.13,"n":2455,"o":56.67,"t":"2026-02-13T05:00:00Z","v":357838,"vw":56.548036},{"c":56.5,"h":56.75,"l":55.58,"n":2688,"o":56.04,"t":"2026-02-17T05:00:00Z","v":394239,"vw":56.389314},{"c":56.91,"h":57.3,"l":56.48,"n":1090,"o":56.59,"t":"2026-02-18T05:00:00Z","v":129399,"vw":56.998921},{"c":56.88,"h":57.02,"l":56.53,"n":964,"o":56.63,"t":"2026-02-19T05:00:00Z","v":147493,"vw":56.735107},{"c":57.36,"h":57.6369,"l":56.71,"n":1889,"o":56.71,"t":"2026-02-20T05:00:00Z","v":248630,"vw":57.281378},{"c":56.47,"h":57.2555,"l":56.21,"n":1178,"o":57.19,"t":"2026-02-23T05:00:00Z","v":247188,"vw":56.421187},{"c":57,"h":57.08,"l":56.03,"n":3319,"o":56.38,"t":"2026-02-24T05:00:00Z","v":696712,"vw":56.919786},{"c":57.84,"h":57.875,"l":57.41,"n":868,"o":57.41,"t":"2026-02-25T05:00:00Z","v":99962,"vw":57.763277},{"c":57.14,"h":57.73,"l":56.46,"n":936,"o":57.73,"t":"2026-02-26T05:00:00Z","v":154535,"vw":57.027106},{"c":56.65,"h":56.79,"l":56.27,"n":1115,"o":56.3,"t":"2026-02-27T05:00:00Z","v":177713,"vw":56.479108},{"c":56.85,"h":57.035,"l":55.7,"n":1582,"o":55.81,"t":"2026-03-02T05:00:00Z","v":431733,"vw":56.771796},{"c":56.25,"h":56.42,"l":55.165,"n":2312,"o":55.75,"t":"2026-03-03T05:00:00Z","v":257859,"vw":55.985788},{"c":57,"h":57.22,"l":56.44,"n":910,"o":56.47,"t":"2026-03-04T05:00:00Z","v":266462,"vw":57.012952},{"c":56.99,"h":57.28,"l":56.2,"n":1195,"o":56.7,"t":"2026-03-05T05:00:00Z","v":122364,"vw":56.664125},{"c":55.98,"h":56.66,"l":55.8,"n":1766,"o":56.03,"t":"2026-03-06T05:00:00Z","v":326414,"vw":56.339991},{"c":56.87,"h":56.93,"l":55.15,"n":2079,"o":55.41,"t":"2026-03-09T04:00:00Z","v":169597,"vw":56.010615},{"c":56.88,"h":57.4,"l":56.665,"n":1074,"o":56.89,"t":"2026-03-10T04:00:00Z","v":121428,"vw":57.058554},{"c":57.03,"h":57.41,"l":56.7599,"n":830,"o":57.11,"t":"2026-03-11T04:00:00Z","v":83984,"vw":56.967653},{"c":55.9,"h":56.66,"l":55.9,"n":1529,"o":56.59,"t":"2026-03-12T04:00:00Z","v":165601,"vw":56.099528},{"c":55.34,"h":56.44,"l":55.25,"n":1509,"o":56.16,"t":"2026-03-13T04:00:00Z","v":129685,"vw":55.566522},{"c":56.108,"h":56.5,"l":55.94,"n":1077,"o":56.15,"t":"2026-03-16T04:00:00Z","v":197263,"vw":56.156532},{"c":56.28,"h":56.615,"l":56.09,"n":1421,"o":56.4,"t":"2026-03-17T04:00:00Z","v":188762,"vw":56.265899},{"c":55.58,"h":56.29,"l":55.555,"n":911,"o":56.14,"t":"2026-03-18T04:00:00Z","v":111890,"vw":55.931381},{"c":55.35,"h":55.6,"l":54.782,"n":768,"o":54.96,"t":"2026-03-19T04:00:00Z","v":196566,"vw":55.176104},{"c":54.18,"h":55.15,"l":53.81,"n":985,"o":55.15,"t":"2026-03-20T04:00:00Z","v":177224,"vw":54.372943},{"c":54.93,"h":55.6699,"l":54.8568,"n":1035,"o":55.11,"t":"2026-03-23T04:00:00Z","v":129659,"vw":55.163355},{"c":54.26,"h":54.645,"l":54.14,"n":919,"o":54.58,"t":"2026-03-24T04:00:00Z","v":174842,"vw":54.397388},{"c":54.57,"h":55.08,"l":54.45,"n":894,"o":54.74,"t":"2026-03-25T04:00:00Z","v":168660,"vw":54.707403},{"c":52.88,"h":54.12,"l":52.8665,"n":1607,"o":54,"t":"2026-03-26T04:00:00Z","v":220005,"vw":53.319862},{"c":51.64,"h":52.5,"l":51.565,"n":1271,"o":52.44,"t":"2026-03-27T04:00:00Z","v":183903,"vw":51.894933},{"c":51.21,"h":52.1501,"l":50.94,"n":1389,"o":52.14,"t":"2026-03-30T04:00:00Z","v":233759,"vw":51.341858},{"c":53.43,"h":53.47,"l":51.9,"n":1366,"o":51.9,"t":"2026-03-31T04:00:00Z","v":310885,"vw":53.010062},{"c":54.095,"h":54.58,"l":53.745,"n":2062,"o":54.02,"t":"2026-04-01T04:00:00Z","v":3193947,"vw":54.437765},{"c":54.1,"h":54.27,"l":52.83,"n":1844,"o":53.07,"t":"2026-04-02T04:00:00Z","v":252918,"vw":53.892437},{"c":54.34,"h":54.385,"l":54.05,"n":1373,"o":54.12,"t":"2026-04-06T04:00:00Z","v":212806,"vw":54.272425},{"c":54.55,"h":54.55,"l":53.46,"n":993,"o":54.18,"t":"2026-04-07T04:00:00Z","v":161060,"vw":53.991275},{"c":56.27,"h":56.92,"l":55.89,"n":1278,"o":56.8,"t":"2026-04-08T04:00:00Z","v":291267,"vw":56.277296},{"c":56.58,"h":56.61,"l":55.83,"n":1348,"o":56.26,"t":"2026-04-09T04:00:00Z","v":192219,"vw":56.387914},{"c":56.73,"h":57,"l":56.59,"n":1388,"o":56.73,"t":"2026-04-10T04:00:00Z","v":183887,"vw":56.742117},{"c":57.65,"h":57.66,"l":56.49,"n":1095,"o":56.49,"t":"2026-04-13T04:00:00Z","v":124746,"vw":57.247499},{"c":59.01,"h":59.03,"l":58.17,"n":1438,"o":58.17,"t":"2026-04-14T04:00:00Z","v":199624,"vw":58.79034},{"c":59.92,"h":59.94,"l":59.21,"n":1686,"o":59.21,"t":"2026-04-15T04:00:00Z","v":277492,"vw":59.630127},{"c":60.01,"h":60.21,"l":59.59,"n":1153,"o":60.15,"t":"2026-04-16T04:00:00Z","v":564346,"vw":59.953317},{"c":60.85,"h":61.005,"l":60.545,"n":994,"o":60.77,"t":"2026-04-17T04:00:00Z","v":309484,"vw":60.865308},{"c":60.61,"h":60.76,"l":60.15,"n":1086,"o":60.68,"t":"2026-04-20T04:00:00Z","v":118285,"vw":60.487206},{"c":60.3,"h":60.995,"l":60.18,"n":1310,"o":60.87,"t":"2026-04-21T04:00:00Z","v":176179,"vw":60.520219},{"c":61.49,"h":61.49,"l":60.78,"n":1022,"o":60.91,"t":"2026-04-22T04:00:00Z","v":168395,"vw":61.249306},{"c":60.67,"h":61.27,"l":60.03,"n":2367,"o":61.14,"t":"2026-04-23T04:00:00Z","v":489430,"vw":60.66165},{"c":61.75,"h":61.83,"l":60.875,"n":1474,"o":61.07,"t":"2026-04-24T04:00:00Z","v":287003,"vw":61.587982},{"c":62.09,"h":62.1,"l":61.42,"n":1022,"o":61.7,"t":"2026-04-27T04:00:00Z","v":114692,"vw":61.851192},{"c":61.35,"h":61.4999,"l":60.91,"n":937,"o":61.31,"t":"2026-04-28T04:00:00Z","v":279786,"vw":61.221258},{"c":61.31,"h":61.44,"l":60.9,"n":1552,"o":61.44,"t":"2026-04-29T04:00:00Z","v":372632,"vw":61.185436},{"c":61.52,"h":61.7,"l":60.6,"n":4961,"o":61.7,"t":"2026-04-30T04:00:00Z","v":1134829,"vw":61.491887},{"c":62,"h":62.31,"l":61.92,"n":1775,"o":61.92,"t":"2026-05-01T04:00:00Z","v":441548,"vw":62.110688},{"c":62.11,"h":62.41,"l":61.675,"n":2798,"o":62.08,"t":"2026-05-04T04:00:00Z","v":184786,"vw":62.060822},{"c":62.69,"h":62.79,"l":62.4901,"n":1019,"o":62.7,"t":"2026-05-05T04:00:00Z","v":221710,"vw":62.703069},{"c":64.07,"h":64.12,"l":63.0401,"n":2242,"o":63.23,"t":"2026-05-06T04:00:00Z","v":329089,"vw":63.702348},{"c":64.1,"h":64.795,"l":63.915,"n":2893,"o":64.39,"t":"2026-05-07T04:00:00Z","v":603652,"vw":64.213357},{"c":64.9,"h":64.94,"l":64.4399,"n":2639,"o":64.51,"t":"2026-05-08T04:00:00Z","v":580737,"vw":64.835607},{"c":65.05,"h":65.4,"l":64.67,"n":1886,"o":64.67,"t":"2026-05-11T04:00:00Z","v":307582,"vw":65.153844},{"c":64.74,"h":64.88,"l":63.825,"n":1389,"o":64.73,"t":"2026-05-12T04:00:00Z","v":412504,"vw":64.248323},{"c":65.53,"h":65.72,"l":64.46,"n":1380,"o":65.09,"t":"2026-05-13T04:00:00Z","v":625046,"vw":65.206483},{"c":66.27,"h":66.39,"l":65.64,"n":1049,"o":65.64,"t":"2026-05-14T04:00:00Z","v":186927,"vw":66.144172},{"c":65.12,"h":65.8299,"l":64.95,"n":1053,"o":65.43,"t":"2026-05-15T04:00:00Z","v":137394,"vw":65.388524},{"c":64.69,"h":65.32,"l":64.13,"n":1390,"o":65.32,"t":"2026-05-18T04:00:00Z","v":238129,"vw":64.504611},{"c":64.1,"h":64.56,"l":63.76,"n":848,"o":64.31,"t":"2026-05-19T04:00:00Z","v":129807,"vw":64.239528},{"c":65.16,"h":65.17,"l":64.2283,"n":2568,"o":64.45,"t":"2026-05-20T04:00:00Z","v":1326224,"vw":64.942319},{"c":65.24,"h":65.56,"l":64.6701,"n":1700,"o":64.82,"t":"2026-05-21T04:00:00Z","v":1005996,"vw":65.300294},{"c":65.35,"h":65.79,"l":65.31,"n":1092,"o":65.66,"t":"2026-05-22T04:00:00Z","v":174538,"vw":65.487611},{"c":66.38,"h":66.53,"l":65.94,"n":1419,"o":66,"t":"2026-05-26T04:00:00Z","v":210734,"vw":66.242932},{"c":66.4,"h":66.49,"l":66,"n":1796,"o":66.49,"t":"2026-05-27T04:00:00Z","v":146038,"vw":66.319317},{"c":67.16,"h":67.26,"l":66.28,"n":2711,"o":66.46,"t":"2026-05-28T04:00:00Z","v":477313,"vw":67.101075},{"c":67.69,"h":67.89,"l":67.325,"n":1524,"o":67.45,"t":"2026-05-29T04:00:00Z","v":178083,"vw":67.633437},{"c":68.63,"h":68.84,"l":67.88,"n":2150,"o":67.88,"t":"2026-06-01T04:00:00Z","v":197216,"vw":68.525563},{"c":68.43,"h":68.61,"l":68.12,"n":4051,"o":68.53,"t":"2026-06-02T04:00:00Z","v":1241716,"vw":68.380604},{"c":67.72,"h":68.37,"l":67.485,"n":1355,"o":68.28,"t":"2026-06-03T04:00:00Z","v":153170,"vw":67.788581},{"c":67.72,"h":67.98,"l":66.83,"n":1551,"o":66.97,"t":"2026-06-04T04:00:00Z","v":232575,"vw":67.766555},{"c":64.72,"h":66.93,"l":64.46,"n":2198,"o":66.88,"t":"2026-06-05T04:00:00Z","v":223204,"vw":65.297118},{"c":65.28,"h":65.78,"l":65.105,"n":1969,"o":65.57,"t":"2026-06-08T04:00:00Z","v":190709,"vw":65.422601},{"c":64.84,"h":66.32,"l":62.88,"n":1689,"o":65.82,"t":"2026-06-09T04:00:00Z","v":192282,"vw":64.430574},{"c":63.28,"h":64.9199,"l":63.26,"n":1797,"o":64.27,"t":"2026-06-10T04:00:00Z","v":189227,"vw":63.885101},{"c":64.64,"h":64.765,"l":62.96,"n":2866,"o":63.52,"t":"2026-06-11T04:00:00Z","v":392598,"vw":64.105782},{"c":64.74,"h":65.05,"l":64.19,"n":1000,"o":64.77,"t":"2026-06-12T04:00:00Z","v":150208,"vw":64.699173},{"c":66.76,"h":66.89,"l":66.13,"n":1464,"o":66.13,"t":"2026-06-15T04:00:00Z","v":161248,"vw":66.653904},{"c":65.94,"h":66.76,"l":65.89,"n":901,"o":66.62,"t":"2026-06-16T04:00:00Z","v":146408,"vw":66.299209},{"c":65.01,"h":66.1999,"l":64.9,"n":1969,"o":66.19,"t":"2026-06-17T04:00:00Z","v":337016,"vw":65.288822},{"c":66.26,"h":66.46,"l":65.53,"n":1676,"o":66.02,"t":"2026-06-18T04:00:00Z","v":782083,"vw":66.270103},{"c":65.59,"h":66.45,"l":65.33,"n":2003,"o":66.3,"t":"2026-06-22T04:00:00Z","v":231196,"vw":65.699181},{"c":64.06,"h":64.75,"l":63.97,"n":1868,"o":64.04,"t":"2026-06-23T04:00:00Z","v":220978,"vw":64.33811},{"c":64,"h":64.795,"l":63.65,"n":2112,"o":64.13,"t":"2026-06-24T04:00:00Z","v":285574,"vw":63.96999},{"c":63.95,"h":64.57,"l":63.38,"n":1706,"o":64.57,"t":"2026-06-25T04:00:00Z","v":371564,"vw":63.96462},{"c":63.7,"h":64.415,"l":63.14,"n":1474,"o":63.4,"t":"2026-06-26T04:00:00Z","v":156320,"vw":64.070655},{"c":65.19,"h":65.21,"l":64.18,"n":1704,"o":64.56,"t":"2026-06-29T04:00:00Z","v":233121,"vw":64.970255},{"c":66.03,"h":66.165,"l":65.17,"n":1902,"o":65.17,"t":"2026-06-30T04:00:00Z","v":292645,"vw":65.866863},{"c":65.85,"h":66.38,"l":65.57,"n":2511,"o":65.81,"t":"2026-07-01T04:00:00Z","v":265755,"vw":65.96759},{"c":65.13,"h":66.25,"l":64.77,"n":1614,"o":65.88,"t":"2026-07-02T04:00:00Z","v":224935,"vw":65.188639},{"c":65.88,"h":66.05,"l":65.485,"n":1152,"o":65.64,"t":"2026-07-06T04:00:00Z","v":117943,"vw":65.924802},{"c":65.38,"h":65.67,"l":64.85,"n":1106,"o":65.5,"t":"2026-07-07T04:00:00Z","v":107851,"vw":65.328928},{"c":65.35,"h":65.415,"l":64.47,"n":2014,"o":64.79,"t":"2026-07-08T04:00:00Z","v":207818,"vw":65.134305},{"c":66.17,"h":66.219,"l":65.4312,"n":1353,"o":65.59,"t":"2026-07-09T04:00:00Z","v":192938,"vw":66.060085},{"c":66.52,"h":66.55,"l":65.8,"n":1395,"o":66.4,"t":"2026-07-10T04:00:00Z","v":177032,"vw":66.435154},{"c":65.62,"h":66.185,"l":65.5,"n":1516,"o":66.01,"t":"2026-07-13T04:00:00Z","v":169516,"vw":65.806472},{"c":66.23,"h":66.36,"l":65.7099,"n":1094,"o":65.97,"t":"2026-07-14T04:00:00Z","v":144258,"vw":66.193837},{"c":66.51,"h":66.628,"l":65.94,"n":1297,"o":66.58,"t":"2026-07-15T04:00:00Z","v":140865,"vw":66.350416},{"c":65.5,"h":66.17,"l":65.19,"n":1138,"o":66.09,"t":"2026-07-16T04:00:00Z","v":113412,"vw":65.701268},{"c":64.55,"h":65.06,"l":63.75,"n":1391,"o":63.99,"t":"2026-07-17T04:00:00Z","v":1253333,"vw":64.330734},{"c":64.68,"h":65.2999,"l":64.68,"n":1372,"o":65.1,"t":"2026-07-20T04:00:00Z","v":146414,"vw":64.924693},{"c":65.33,"h":65.42,"l":64.9501,"n":1058,"o":65.42,"t":"2026-07-21T04:00:00Z","v":132295,"vw":65.282924},{"c":64.9,"h":65.225,"l":64.825,"n":878,"o":64.97,"t":"2026-07-22T04:00:00Z","v":104668,"vw":65.080606},{"c":63.86,"h":64.375,"l":63.42,"n":1402,"o":64.06,"t":"2026-07-23T04:00:00Z","v":195864,"vw":63.779171},{"c":63.4,"h":64.16,"l":63.27,"n":1094,"o":63.8,"t":"2026-07-24T04:00:00Z","v":116635,"vw":63.69124},{"c":63.37,"h":64.29,"l":63.06,"n":1446,"o":64.29,"t":"2026-07-27T04:00:00Z","v":235412,"vw":63.356052},{"c":63.15,"h":63.46,"l":62.41,"n":1230,"o":63.07,"t":"2026-07-28T04:00:00Z","v":187353,"vw":63.16164},{"c":61.94,"h":63.44,"l":61.89,"n":1581,"o":62.91,"t":"2026-07-29T04:00:00Z","v":236208,"vw":62.553433},{"c":63.7,"h":63.7999,"l":62.89,"n":1638,"o":63.02,"t":"2026-07-30T04:00:00Z","v":239385,"vw":63.521978},{"c":65.07,"h":65.28,"l":64.15,"n":1329,"o":64.83,"t":"2026-07-31T04:00:00Z","v":153457,"vw":64.800157},{"c":66.65,"h":66.82,"l":65.24,"n":2950,"o":65.24,"t":"2026-08-03T04:00:00Z","v":228363,"vw":66.561886},{"c":68.17,"h":68.42,"l":67.1,"n":1606,"o":67.1,"t":"2026-08-04T04:00:00Z","v":214433,"vw":68.109506},{"c":67.94,"h":69,"l":67.94,"n":1302,"o":68.82,"t":"2026-08-05T04:00:00Z","v":289057,"vw":68.239148},{"c":67.81,"h":68.2399,"l":67.63,"n":1145,"o":67.63,"t":"2026-08-06T04:00:00Z","v":182033,"vw":67.883995},{"c":68.34,"h":68.54,"l":68.08,"n":1020,"o":68.38,"t":"2026-08-07T04:00:00Z","v":204157,"vw":68.422025},{"c":68.41,"h":68.83,"l":68.36,"n":1268,"o":68.5,"t":"2026-08-10T04:00:00Z","v":129609,"vw":68.539222},{"c":68.1,"h":68.78,"l":67.98,"n":1025,"o":68.78,"t":"2026-08-11T04:00:00Z","v":147576,"vw":68.233973},{"c":68.23,"h":68.78,"l":68.2,"n":1428,"o":68.78,"t":"2026-08-12T04:00:00Z","v":386024,"vw":68.370531},{"c":68.74,"h":68.99,"l":68.385,"n":1566,"o":68.49,"t":"2026-08-13T04:00:00Z","v":288982,"vw":68.746307},{"c":68.42,"h":68.86,"l":68.34,"n":1165,"o":68.86,"t":"2026-08-14T04:00:00Z","v":143061,"vw":68.4961},{"c":67.99,"h":68.43,"l":67.95,"n":1155,"o":68.43,"t":"2026-08-17T04:00:00Z","v":109667,"vw":68.141234},{"c":67.05,"h":67.33,"l":67.01,"n":1586,"o":67.24,"t":"2026-08-18T04:00:00Z","v":145442,"vw":67.128058},{"c":67.15,"h":67.47,"l":66.8,"n":1196,"o":67.29,"t":"2026-08-19T04:00:00Z","v":142112,"vw":67.18321},{"c":66.64,"h":67.07,"l":66.49,"n":1956,"o":66.93,"t":"2026-08-20T04:00:00Z","v":193927,"vw":66.735789},{"c":66.87,"h":67.03,"l":66.615,"n":1234,"o":66.97,"t":"2026-08-21T04:00:00Z","v":333092,"vw":66.910841},{"c":66.51,"h":66.72,"l":66.26,"n":1847,"o":66.66,"t":"2026-08-24T04:00:00Z","v":193732,"vw":66.574458},{"c":66.9,"h":67.2235,"l":66.71,"n":1456,"o":66.98,"t":"2026-08-25T04:00:00Z","v":570163,"vw":66.775141},{"c":66.91,"h":67.09,"l":66.65,"n":1556,"o":66.92,"t":"2026-08-26T04:00:00Z","v":176348,"vw":66.913184},{"c":67.985,"h":68.05,"l":67.535,"n":1463,"o":67.61,"t":"2026-08-27T04:00:00Z","v":186639,"vw":67.85907},{"c":67.67,"h":68.41,"l":67.57,"n":1161,"o":67.93,"t":"2026-08-28T04:00:00Z","v":140853,"vw":67.783445},{"c":67.36,"h":67.54,"l":67.123374,"n":1268,"o":67.44,"t":"2026-08-31T04:00:00Z","v":88195,"vw":67.274709},{"c":66.43,"h":66.8,"l":66.23,"n":2026,"o":66.58,"t":"2026-09-01T04:00:00Z","v":199905,"vw":66.473384},{"c":66.68,"h":66.8329,"l":66.35,"n":1306,"o":66.4,"t":"2026-09-02T04:00:00Z","v":168382,"vw":66.67771},{"c":67.59,"h":67.78,"l":67,"n":1393,"o":67.17,"t":"2026-09-03T04:00:00Z","v":160605,"vw":67.492744},{"c":67.63,"h":67.8,"l":67.415,"n":1171,"o":67.73,"t":"2026-09-04T04:00:00Z","v":228819,"vw":67.699001},{"c":67.12,"h":67.63,"l":67.07,"n":1226,"o":67.63,"t":"2026-09-08T04:00:00Z","v":175374,"vw":67.246523},{"c":66.92,"h":67.125,"l":66.77,"n":1291,"o":67.07,"t":"2026-09-09T04:00:00Z","v":125053,"vw":66.948738},{"c":66.29,"h":66.62,"l":66.18,"n":1563,"o":66.28,"t":"2026-09-10T04:00:00Z","v":233062,"vw":66.383212},{"c":66.85,"h":67.13,"l":66.85,"n":1408,"o":67,"t":"2026-09-11T04:00:00Z","v":322182,"vw":67.051263},{"c":66.61,"h":66.9,"l":66.005,"n":1423,"o":66.12,"t":"2026-09-14T04:00:00Z","v":140211,"vw":66.584038},{"c":66.17,"h":66.69,"l":66.1022,"n":1125,"o":66.6,"t":"2026-09-15T04:00:00Z","v":129536,"vw":66.26457},{"c":66.11,"h":66.77,"l":65.71,"n":2831,"o":66.49,"t":"2026-09-16T04:00:00Z","v":295124,"vw":66.434952},{"c":67.09,"h":67.21,"l":66.8624,"n":1160,"o":67.19,"t":"2026-09-17T04:00:00Z","v":173408,"vw":67.057046},{"c":67.27,"h":67.4,"l":66.8422,"n":1650,"o":67.4,"t":"2026-09-18T04:00:00Z","v":1267882,"vw":67.046475},{"c":69.11,"h":69.26,"l":67.76,"n":1145,"o":67.79,"t":"2026-09-21T04:00:00Z","v":120086,"vw":68.76033},{"c":69.13,"h":69.34,"l":69.02,"n":1310,"o":69.11,"t":"2026-09-22T04:00:00Z","v":188502,"vw":69.161475},{"c":68.56,"h":69.14,"l":68.4151,"n":1540,"o":69.14,"t":"2026-09-23T04:00:00Z","v":194251,"vw":68.701593},{"c":68.85,"h":68.91,"l":67.98,"n":1993,"o":67.98,"t":"2026-09-24T04:00:00Z","v":278627,"vw":68.698431},{"c":69.16,"h":69.23,"l":68.705,"n":1542,"o":69.03,"t":"2026-09-25T04:00:00Z","v":212134,"vw":69.117679},{"c":68.48,"h":68.91,"l":68.175,"n":1565,"o":68.68,"t":"2026-09-28T04:00:00Z","v":240615,"vw":68.612357},{"c":68.74,"h":68.89,"l":68.42,"n":1760,"o":68.87,"t":"2026-09-29T04:00:00Z","v":218430,"vw":68.667036},{"c":68.68,"h":69.34,"l":68.68,"n":1195,"o":68.95,"t":"2026-09-30T04:00:00Z","v":187677,"vw":69.118759},{"c":68.91,"h":69.15,"l":68.385,"n":2093,"o":69.15,"t":"2026-10-01T04:00:00Z","v":193474,"vw":68.859952},{"c":69.54,"h":69.92,"l":69.395,"n":2116,"o":69.81,"t":"2026-10-02T04:00:00Z","v":373792,"vw":69.556754},{"c":70.15,"h":70.38,"l":69.66,"n":1771,"o":69.66,"t":"2026-10-05T04:00:00Z","v":260520,"vw":70.140074},{"c":70.83,"h":71.1199,"l":70.645,"n":2049,"o":70.69,"t":"2026-10-06T04:00:00Z","v":324661,"vw":70.939223},{"c":70.57,"h":70.6041,"l":70.08,"n":1723,"o":70.41,"t":"2026-10-07T04:00:00Z","v":647285,"vw":70.549575},{"c":69.74,"h":70.52,"l":69.4,"n":4068,"o":70.28,"t":"2026-10-08T04:00:00Z","v":390278,"vw":69.826058},{"c":70.46,"h":70.5099,"l":70,"n":1080,"o":70.3,"t":"2026-10-09T04:00:00Z","v":144896,"vw":70.369647},{"c":70.14,"h":70.55,"l":70.07,"n":2383,"o":70.55,"t":"2026-10-12T04:00:00Z","v":274684,"vw":70.175236},{"c":70.2,"h":70.335,"l":69.76,"n":1721,"o":69.8,"t":"2026-10-13T04:00:00Z","v":194738,"vw":70.12924},{"c":68.62,"h":69.87,"l":68.33,"n":2403,"o":69.79,"t":"2026-10-14T04:00:00Z","v":653874,"vw":68.559546},{"c":68.8,"h":68.89,"l":67.505,"n":3009,"o":67.7,"t":"2026-10-15T04:00:00Z","v":398593,"vw":68.458789},{"c":67.2,"h":68.76,"l":66.89,"n":2165,"o":68.76,"t":"2026-10-16T04:00:00Z","v":559509,"vw":67.286793},{"c":67.88,"h":68.35,"l":67.59,"n":2164,"o":67.89,"t":"2026-10-19T04:00:00Z","v":253944,"vw":67.995419},{"c":67.73,"h":68.23,"l":67.2,"n":3566,"o":67.66,"t":"2026-10-20T04:00:00Z","v":462025,"vw":67.788164},{"c":68.18,"h":68.427,"l":67.74,"n":1818,"o":68.09,"t":"2026-10-21T04:00:00Z","v":276425,"vw":68.156821},{"c":66.22,"h":67.27,"l":65.93,"n":2512,"o":67.27,"t":"2026-10-22T04:00:00Z","v":315803,"vw":66.375152}],"volatilityBars":[{"c":68.015,"h":68.0399,"l":67.76,"n":97,"o":67.79,"t":"2026-09-21T13:30:00Z","v":17589,"vw":67.843697},{"c":68.17,"h":68.17,"l":68.04,"n":15,"o":68.055,"t":"2026-09-21T13:45:00Z","v":1385,"vw":68.09414},{"c":68.24,"h":68.26,"l":68.19,"n":17,"o":68.19,"t":"2026-09-21T14:00:00Z","v":1239,"vw":68.223742},{"c":68.32,"h":68.4,"l":68.32,"n":46,"o":68.34,"t":"2026-09-21T14:30:00Z","v":6199,"vw":68.32999},{"c":68.37,"h":68.37,"l":68.35,"n":30,"o":68.37,"t":"2026-09-21T14:45:00Z","v":4118,"vw":68.36562},{"c":68.4,"h":68.4,"l":68.37,"n":14,"o":68.3956,"t":"2026-09-21T15:00:00Z","v":818,"vw":68.390046},{"c":68.46,"h":68.46,"l":68.46,"n":7,"o":68.46,"t":"2026-09-21T15:15:00Z","v":327,"vw":68.46},{"c":68.518,"h":68.518,"l":68.48,"n":13,"o":68.48,"t":"2026-09-21T15:30:00Z","v":1673,"vw":68.505536},{"c":68.57,"h":68.58,"l":68.5592,"n":15,"o":68.57,"t":"2026-09-21T15:45:00Z","v":1261,"vw":68.569104},{"c":68.64,"h":68.64,"l":68.56,"n":21,"o":68.56,"t":"2026-09-21T16:00:00Z","v":1964,"vw":68.625647},{"c":68.71,"h":68.71,"l":68.6716,"n":18,"o":68.6716,"t":"2026-09-21T16:15:00Z","v":1501,"vw":68.687232},{"c":68.76,"h":68.82,"l":68.75,"n":13,"o":68.75,"t":"2026-09-21T16:30:00Z","v":2666,"vw":68.775276},{"c":68.8,"h":68.8,"l":68.7882,"n":8,"o":68.79,"t":"2026-09-21T16:45:00Z","v":2465,"vw":68.790777},{"c":68.9,"h":68.9,"l":68.81,"n":26,"o":68.81,"t":"2026-09-21T17:00:00Z","v":2411,"vw":68.852629},{"c":68.88,"h":68.91,"l":68.8799,"n":9,"o":68.88,"t":"2026-09-21T17:15:00Z","v":2441,"vw":68.882591},{"c":68.95,"h":68.95,"l":68.88,"n":29,"o":68.89,"t":"2026-09-21T17:30:00Z","v":3197,"vw":68.897748},{"c":68.99,"h":68.99,"l":68.955,"n":12,"o":68.98,"t":"2026-09-21T17:45:00Z","v":1493,"vw":68.981543},{"c":69.01,"h":69.01,"l":69,"n":10,"o":69,"t":"2026-09-21T18:00:00Z","v":700,"vw":69.007117},{"c":69.07,"h":69.07,"l":69.03,"n":42,"o":69.03,"t":"2026-09-21T18:15:00Z","v":10728,"vw":69.063691},{"c":69.1,"h":69.1,"l":69.04,"n":26,"o":69.0799,"t":"2026-09-21T18:30:00Z","v":9648,"vw":69.065573},{"c":69.11,"h":69.11,"l":69.1018,"n":16,"o":69.11,"t":"2026-09-21T18:45:00Z","v":1475,"vw":69.107326},{"c":69.16,"h":69.16,"l":69.11,"n":51,"o":69.13,"t":"2026-09-21T19:00:00Z","v":11028,"vw":69.132525},{"c":69.19,"h":69.19,"l":69.15,"n":39,"o":69.16,"t":"2026-09-21T19:15:00Z","v":6085,"vw":69.167728},{"c":69.24,"h":69.26,"l":69.22,"n":37,"o":69.23,"t":"2026-09-21T19:30:00Z","v":10522,"vw":69.239755},{"c":69.11,"h":69.24,"l":69.1,"n":134,"o":69.24,"t":"2026-09-21T19:45:00Z","v":9203,"vw":69.154986},{"c":69.11,"h":69.11,"l":69.11,"n":5,"o":69.11,"t":"2026-09-21T20:00:00Z","v":274,"vw":69.11},{"c":69.2619,"h":69.2619,"l":69.11,"n":23,"o":69.11,"t":"2026-09-22T13:30:00Z","v":7757,"vw":69.119349},{"c":69.23,"h":69.24,"l":69.18,"n":57,"o":69.2,"t":"2026-09-22T13:45:00Z","v":12021,"vw":69.202124},{"c":69.31,"h":69.34,"l":69.17,"n":49,"o":69.19,"t":"2026-09-22T14:00:00Z","v":4068,"vw":69.303496},{"c":69.23,"h":69.33,"l":69.23,"n":15,"o":69.305,"t":"2026-09-22T14:15:00Z","v":958,"vw":69.261674},{"c":69.17,"h":69.31,"l":69.152,"n":84,"o":69.23,"t":"2026-09-22T14:30:00Z","v":23456,"vw":69.241949},{"c":69.21,"h":69.21,"l":69.11,"n":24,"o":69.13,"t":"2026-09-22T14:45:00Z","v":2385,"vw":69.174073},{"c":69.13,"h":69.2,"l":69.13,"n":28,"o":69.17,"t":"2026-09-22T15:00:00Z","v":4522,"vw":69.167901},{"c":69.19,"h":69.2097,"l":69.16,"n":11,"o":69.16,"t":"2026-09-22T15:15:00Z","v":3349,"vw":69.166858},{"c":69.06,"h":69.1451,"l":69.06,"n":27,"o":69.1451,"t":"2026-09-22T15:30:00Z","v":2995,"vw":69.102564},{"c":69.11,"h":69.11,"l":69.03,"n":37,"o":69.0899,"t":"2026-09-22T15:45:00Z","v":10544,"vw":69.07107},{"c":69.1,"h":69.12,"l":69.06,"n":31,"o":69.12,"t":"2026-09-22T16:00:00Z","v":6975,"vw":69.102732},{"c":69.06,"h":69.1,"l":69.05,"n":18,"o":69.08,"t":"2026-09-22T16:15:00Z","v":1888,"vw":69.079465},{"c":69.045,"h":69.08,"l":69.02,"n":14,"o":69.06,"t":"2026-09-22T16:30:00Z","v":3528,"vw":69.028778},{"c":69.115,"h":69.1278,"l":69.06,"n":22,"o":69.07,"t":"2026-09-22T16:45:00Z","v":2835,"vw":69.10277},{"c":69.11,"h":69.1283,"l":69.095,"n":10,"o":69.1283,"t":"2026-09-22T17:00:00Z","v":1500,"vw":69.106493},{"c":69.1101,"h":69.12,"l":69.11,"n":14,"o":69.1118,"t":"2026-09-22T17:15:00Z","v":1353,"vw":69.113571},{"c":69.09,"h":69.1399,"l":69.055,"n":35,"o":69.115,"t":"2026-09-22T17:30:00Z","v":5836,"vw":69.099129},{"c":69.19,"h":69.1964,"l":69.0699,"n":64,"o":69.0699,"t":"2026-09-22T17:45:00Z","v":12448,"vw":69.144442},{"c":69.18,"h":69.2,"l":69.14,"n":31,"o":69.1891,"t":"2026-09-22T18:00:00Z","v":4977,"vw":69.165062},{"c":69.1814,"h":69.1965,"l":69.1718,"n":15,"o":69.1899,"t":"2026-09-22T18:15:00Z","v":3105,"vw":69.185407},{"c":69.1661,"h":69.1708,"l":69.15,"n":16,"o":69.1708,"t":"2026-09-22T18:30:00Z","v":1752,"vw":69.157591},{"c":69.14,"h":69.21,"l":69.14,"n":18,"o":69.18,"t":"2026-09-22T18:45:00Z","v":3176,"vw":69.189007},{"c":69.1999,"h":69.2,"l":69.15,"n":42,"o":69.17,"t":"2026-09-22T19:00:00Z","v":8701,"vw":69.177742},{"c":69.25,"h":69.25,"l":69.19,"n":67,"o":69.21,"t":"2026-09-22T19:15:00Z","v":6195,"vw":69.209144},{"c":69.22,"h":69.2883,"l":69.215,"n":44,"o":69.2718,"t":"2026-09-22T19:30:00Z","v":7401,"vw":69.246818},{"c":69.12,"h":69.27,"l":69.09,"n":176,"o":69.22,"t":"2026-09-22T19:45:00Z","v":37618,"vw":69.139575},{"c":69.13,"h":69.13,"l":69.13,"n":6,"o":69.13,"t":"2026-09-22T20:00:00Z","v":110,"vw":69.13},{"c":69.1,"h":69.14,"l":69.03,"n":71,"o":69.14,"t":"2026-09-23T13:30:00Z","v":22926,"vw":69.12528},{"c":68.9299,"h":69.0028,"l":68.9299,"n":23,"o":69.0028,"t":"2026-09-23T13:45:00Z","v":2047,"vw":68.958535},{"c":68.6176,"h":68.935,"l":68.6,"n":104,"o":68.935,"t":"2026-09-23T14:00:00Z","v":13369,"vw":68.851925},{"c":68.44,"h":68.575,"l":68.4151,"n":25,"o":68.575,"t":"2026-09-23T14:15:00Z","v":2634,"vw":68.462888},{"c":68.54,"h":68.58,"l":68.52,"n":33,"o":68.55,"t":"2026-09-23T14:30:00Z","v":3822,"vw":68.545101},{"c":68.75,"h":68.78,"l":68.57,"n":72,"o":68.6,"t":"2026-09-23T14:45:00Z","v":5937,"vw":68.652698},{"c":68.7,"h":68.76,"l":68.7,"n":32,"o":68.75,"t":"2026-09-23T15:00:00Z","v":3904,"vw":68.733034},{"c":68.78,"h":68.8,"l":68.67,"n":92,"o":68.72,"t":"2026-09-23T15:15:00Z","v":12918,"vw":68.745642},{"c":68.7,"h":68.71,"l":68.665,"n":16,"o":68.71,"t":"2026-09-23T15:30:00Z","v":2168,"vw":68.693051},{"c":68.68,"h":68.69,"l":68.6201,"n":9,"o":68.69,"t":"2026-09-23T15:45:00Z","v":1186,"vw":68.662289},{"c":68.64,"h":68.65,"l":68.615,"n":45,"o":68.64,"t":"2026-09-23T16:00:00Z","v":5682,"vw":68.629834},{"c":68.59,"h":68.64,"l":68.59,"n":15,"o":68.64,"t":"2026-09-23T16:15:00Z","v":1474,"vw":68.607764},{"c":68.56,"h":68.64,"l":68.56,"n":26,"o":68.62,"t":"2026-09-23T16:30:00Z","v":2544,"vw":68.606643},{"c":68.5,"h":68.56,"l":68.5,"n":7,"o":68.55,"t":"2026-09-23T16:45:00Z","v":1538,"vw":68.541353},{"c":68.43,"h":68.5,"l":68.43,"n":10,"o":68.5,"t":"2026-09-23T17:00:00Z","v":2087,"vw":68.471548},{"c":68.45,"h":68.53,"l":68.45,"n":36,"o":68.46,"t":"2026-09-23T17:15:00Z","v":5758,"vw":68.469654},{"c":68.59,"h":68.59,"l":68.425,"n":93,"o":68.425,"t":"2026-09-23T17:30:00Z","v":5705,"vw":68.484666},{"c":68.65,"h":68.65,"l":68.59,"n":27,"o":68.6,"t":"2026-09-23T17:45:00Z","v":3232,"vw":68.613882},{"c":68.58,"h":68.63,"l":68.57,"n":30,"o":68.62,"t":"2026-09-23T18:00:00Z","v":5564,"vw":68.597937},{"c":68.625,"h":68.64,"l":68.62,"n":13,"o":68.64,"t":"2026-09-23T18:15:00Z","v":1839,"vw":68.628026},{"c":68.61,"h":68.62,"l":68.57,"n":23,"o":68.62,"t":"2026-09-23T18:30:00Z","v":1679,"vw":68.603859},{"c":68.66,"h":68.6652,"l":68.6001,"n":40,"o":68.61,"t":"2026-09-23T18:45:00Z","v":5208,"vw":68.626122},{"c":68.63,"h":68.66,"l":68.61,"n":73,"o":68.645,"t":"2026-09-23T19:00:00Z","v":33019,"vw":68.649947},{"c":68.58,"h":68.62,"l":68.58,"n":71,"o":68.62,"t":"2026-09-23T19:15:00Z","v":14740,"vw":68.596691},{"c":68.5618,"h":68.64,"l":68.5418,"n":84,"o":68.59,"t":"2026-09-23T19:30:00Z","v":8973,"vw":68.605868},{"c":68.57,"h":68.6,"l":68.48,"n":133,"o":68.5793,"t":"2026-09-23T19:45:00Z","v":17655,"vw":68.560054},{"c":68.56,"h":68.56,"l":68.56,"n":3,"o":68.56,"t":"2026-09-23T20:00:00Z","v":310,"vw":68.56},{"c":68.22,"h":68.23,"l":67.98,"n":26,"o":67.98,"t":"2026-09-24T13:30:00Z","v":1120,"vw":68.110563},{"c":68.1399,"h":68.1854,"l":68.1399,"n":8,"o":68.1709,"t":"2026-09-24T13:45:00Z","v":2010,"vw":68.158429},{"c":68.32,"h":68.36,"l":68.23,"n":49,"o":68.2399,"t":"2026-09-24T14:00:00Z","v":8721,"vw":68.313048},{"c":68.41,"h":68.41,"l":68.2564,"n":17,"o":68.2564,"t":"2026-09-24T14:15:00Z","v":2562,"vw":68.336528},{"c":68.37,"h":68.38,"l":68.3399,"n":15,"o":68.36,"t":"2026-09-24T14:30:00Z","v":2983,"vw":68.35328},{"c":68.27,"h":68.365,"l":68.27,"n":37,"o":68.33,"t":"2026-09-24T14:45:00Z","v":4749,"vw":68.341135},{"c":68.195,"h":68.31,"l":68.195,"n":25,"o":68.29,"t":"2026-09-24T15:00:00Z","v":2552,"vw":68.26868},{"c":68.22,"h":68.29,"l":68.22,"n":15,"o":68.26,"t":"2026-09-24T15:15:00Z","v":2061,"vw":68.26189},{"c":68.26,"h":68.295,"l":68.26,"n":6,"o":68.295,"t":"2026-09-24T15:30:00Z","v":1143,"vw":68.264027},{"c":68.335,"h":68.35,"l":68.29,"n":16,"o":68.33,"t":"2026-09-24T15:45:00Z","v":2465,"vw":68.32822},{"c":68.32,"h":68.32,"l":68.24,"n":46,"o":68.32,"t":"2026-09-24T16:00:00Z","v":6408,"vw":68.280705},{"c":68.66,"h":68.71,"l":68.38,"n":117,"o":68.39,"t":"2026-09-24T16:15:00Z","v":14591,"vw":68.536546},{"c":68.815,"h":68.83,"l":68.57,"n":47,"o":68.64,"t":"2026-09-24T16:30:00Z","v":7055,"vw":68.728384},{"c":68.865,"h":68.865,"l":68.718,"n":60,"o":68.7299,"t":"2026-09-24T16:45:00Z","v":12026,"vw":68.777198},{"c":68.86,"h":68.87,"l":68.77,"n":64,"o":68.81,"t":"2026-09-24T17:00:00Z","v":6884,"vw":68.830934},{"c":68.725,"h":68.849,"l":68.72,"n":15,"o":68.849,"t":"2026-09-24T17:15:00Z","v":5178,"vw":68.826491},{"c":68.6739,"h":68.7699,"l":68.6701,"n":10,"o":68.7699,"t":"2026-09-24T17:30:00Z","v":1959,"vw":68.716036},{"c":68.66,"h":68.67,"l":68.62,"n":20,"o":68.64,"t":"2026-09-24T17:45:00Z","v":4160,"vw":68.646231},{"c":68.7,"h":68.7,"l":68.535,"n":86,"o":68.66,"t":"2026-09-24T18:00:00Z","v":9713,"vw":68.605892},{"c":68.7501,"h":68.79,"l":68.69,"n":148,"o":68.7,"t":"2026-09-24T18:15:00Z","v":15535,"vw":68.742792},{"c":68.77,"h":68.85,"l":68.71,"n":114,"o":68.75,"t":"2026-09-24T18:30:00Z","v":20791,"vw":68.769035},{"c":68.87,"h":68.89,"l":68.8,"n":54,"o":68.8,"t":"2026-09-24T18:45:00Z","v":13700,"vw":68.848825},{"c":68.79,"h":68.87,"l":68.7708,"n":185,"o":68.87,"t":"2026-09-24T19:00:00Z","v":28513,"vw":68.805471},{"c":68.83,"h":68.87,"l":68.8,"n":119,"o":68.8,"t":"2026-09-24T19:15:00Z","v":14663,"vw":68.8374},{"c":68.83,"h":68.855,"l":68.82,"n":113,"o":68.84,"t":"2026-09-24T19:30:00Z","v":13241,"vw":68.841825},{"c":68.85,"h":68.91,"l":68.83,"n":231,"o":68.83,"t":"2026-09-24T19:45:00Z","v":26565,"vw":68.869759},{"c":69.12,"h":69.1599,"l":68.93,"n":66,"o":68.93,"t":"2026-09-25T13:30:00Z","v":9699,"vw":69.109765},{"c":69.18,"h":69.18,"l":69.14,"n":9,"o":69.1599,"t":"2026-09-25T13:45:00Z","v":768,"vw":69.15832},{"c":68.805,"h":69.13,"l":68.8001,"n":38,"o":69.13,"t":"2026-09-25T14:00:00Z","v":5472,"vw":68.892638},{"c":68.8566,"h":68.895,"l":68.705,"n":16,"o":68.75,"t":"2026-09-25T14:15:00Z","v":2495,"vw":68.799723},{"c":68.82,"h":68.88,"l":68.815,"n":9,"o":68.8552,"t":"2026-09-25T14:30:00Z","v":1183,"vw":68.844583},{"c":68.955,"h":68.955,"l":68.84,"n":11,"o":68.84,"t":"2026-09-25T14:45:00Z","v":1187,"vw":68.890682},{"c":68.98,"h":69.05,"l":68.955,"n":20,"o":68.955,"t":"2026-09-25T15:00:00Z","v":3161,"vw":69.001723},{"c":68.94,"h":69.0094,"l":68.94,"n":46,"o":68.99,"t":"2026-09-25T15:15:00Z","v":9322,"vw":68.986283},{"c":68.89,"h":69.04,"l":68.87,"n":35,"o":68.96,"t":"2026-09-25T15:30:00Z","v":4360,"vw":68.988785},{"c":69.045,"h":69.045,"l":68.81,"n":21,"o":68.81,"t":"2026-09-25T15:45:00Z","v":2861,"vw":68.955309},{"c":69.1648,"h":69.22,"l":69.1,"n":50,"o":69.1,"t":"2026-09-25T16:00:00Z","v":6501,"vw":69.155332},{"c":69.17,"h":69.22,"l":69.04,"n":35,"o":69.22,"t":"2026-09-25T16:15:00Z","v":3119,"vw":69.073465},{"c":69.175,"h":69.22,"l":69.1,"n":80,"o":69.17,"t":"2026-09-25T16:30:00Z","v":8561,"vw":69.162944},{"c":69.12,"h":69.1647,"l":69.1,"n":22,"o":69.14,"t":"2026-09-25T16:45:00Z","v":2287,"vw":69.139165},{"c":69.18,"h":69.18,"l":69.12,"n":27,"o":69.12,"t":"2026-09-25T17:00:00Z","v":5331,"vw":69.154839},{"c":69.2,"h":69.22,"l":69.17,"n":19,"o":69.2,"t":"2026-09-25T17:15:00Z","v":3753,"vw":69.205628},{"c":69.19,"h":69.2,"l":69.13,"n":58,"o":69.2,"t":"2026-09-25T17:30:00Z","v":5261,"vw":69.169822},{"c":69.188,"h":69.19,"l":69.128,"n":35,"o":69.15,"t":"2026-09-25T17:45:00Z","v":5299,"vw":69.16367},{"c":69.22,"h":69.22,"l":69.17,"n":50,"o":69.2096,"t":"2026-09-25T18:00:00Z","v":9603,"vw":69.195196},{"c":69.13,"h":69.23,"l":69.13,"n":36,"o":69.22,"t":"2026-09-25T18:15:00Z","v":6133,"vw":69.17775},{"c":69.1377,"h":69.2,"l":69.11,"n":34,"o":69.19,"t":"2026-09-25T18:30:00Z","v":5665,"vw":69.177165},{"c":69.1199,"h":69.1718,"l":69.1,"n":184,"o":69.17,"t":"2026-09-25T18:45:00Z","v":53322,"vw":69.14727},{"c":69.12,"h":69.12,"l":69.09,"n":96,"o":69.1,"t":"2026-09-25T19:00:00Z","v":19587,"vw":69.110073},{"c":69.07,"h":69.12,"l":69.05,"n":42,"o":69.1199,"t":"2026-09-25T19:15:00Z","v":2865,"vw":69.087902},{"c":69.12,"h":69.12,"l":69.04,"n":43,"o":69.06,"t":"2026-09-25T19:30:00Z","v":4962,"vw":69.080208},{"c":69.15,"h":69.23,"l":69.12,"n":136,"o":69.17,"t":"2026-09-25T19:45:00Z","v":22427,"vw":69.164925},{"c":69.16,"h":69.16,"l":69.16,"n":4,"o":69.16,"t":"2026-09-25T20:00:00Z","v":293,"vw":69.16},{"c":68.585,"h":68.73,"l":68.585,"n":45,"o":68.68,"t":"2026-09-28T13:30:00Z","v":48403,"vw":68.676067},{"c":68.64,"h":68.64,"l":68.605,"n":59,"o":68.605,"t":"2026-09-28T13:45:00Z","v":15371,"vw":68.631022},{"c":68.53,"h":68.55,"l":68.52,"n":17,"o":68.52,"t":"2026-09-28T14:00:00Z","v":1278,"vw":68.54},{"c":68.61,"h":68.64,"l":68.5201,"n":23,"o":68.5201,"t":"2026-09-28T14:15:00Z","v":1754,"vw":68.593095},{"c":68.4,"h":68.6,"l":68.4,"n":35,"o":68.59,"t":"2026-09-28T14:30:00Z","v":6174,"vw":68.442918},{"c":68.265,"h":68.35,"l":68.175,"n":68,"o":68.35,"t":"2026-09-28T14:45:00Z","v":10448,"vw":68.228019},{"c":68.46,"h":68.46,"l":68.28,"n":29,"o":68.28,"t":"2026-09-28T15:00:00Z","v":8593,"vw":68.31297},{"c":68.42,"h":68.435,"l":68.34,"n":31,"o":68.3799,"t":"2026-09-28T15:15:00Z","v":3215,"vw":68.393453},{"c":68.38,"h":68.5,"l":68.35,"n":16,"o":68.41,"t":"2026-09-28T15:30:00Z","v":3186,"vw":68.478628},{"c":68.485,"h":68.485,"l":68.38,"n":43,"o":68.38,"t":"2026-09-28T15:45:00Z","v":3995,"vw":68.418761},{"c":68.495,"h":68.5201,"l":68.47,"n":20,"o":68.49,"t":"2026-09-28T16:00:00Z","v":2525,"vw":68.487324},{"c":68.9072,"h":68.91,"l":68.5,"n":58,"o":68.51,"t":"2026-09-28T16:15:00Z","v":5674,"vw":68.732971},{"c":68.65,"h":68.77,"l":68.62,"n":26,"o":68.74,"t":"2026-09-28T16:30:00Z","v":4445,"vw":68.731742},{"c":68.65,"h":68.69,"l":68.65,"n":48,"o":68.68,"t":"2026-09-28T16:45:00Z","v":10611,"vw":68.680755},{"c":68.85,"h":68.85,"l":68.6018,"n":39,"o":68.65,"t":"2026-09-28T17:00:00Z","v":5125,"vw":68.706934},{"c":68.6797,"h":68.78,"l":68.6797,"n":22,"o":68.78,"t":"2026-09-28T17:15:00Z","v":9813,"vw":68.706384},{"c":68.7,"h":68.74,"l":68.69,"n":59,"o":68.69,"t":"2026-09-28T17:30:00Z","v":7380,"vw":68.715178},{"c":68.7,"h":68.7159,"l":68.69,"n":39,"o":68.71,"t":"2026-09-28T17:45:00Z","v":3544,"vw":68.703011},{"c":68.71,"h":68.72,"l":68.66,"n":127,"o":68.66,"t":"2026-09-28T18:00:00Z","v":28466,"vw":68.700753},{"c":68.64,"h":68.7,"l":68.64,"n":32,"o":68.7,"t":"2026-09-28T18:15:00Z","v":5429,"vw":68.673229},{"c":68.64,"h":68.66,"l":68.6,"n":45,"o":68.65,"t":"2026-09-28T18:30:00Z","v":7170,"vw":68.620322},{"c":68.7,"h":68.71,"l":68.655,"n":47,"o":68.675,"t":"2026-09-28T18:45:00Z","v":5413,"vw":68.681724},{"c":68.59,"h":68.64,"l":68.58,"n":58,"o":68.635,"t":"2026-09-28T19:00:00Z","v":10832,"vw":68.600385},{"c":68.56,"h":68.6099,"l":68.5482,"n":65,"o":68.5482,"t":"2026-09-28T19:15:00Z","v":8512,"vw":68.575274},{"c":68.465,"h":68.56,"l":68.46,"n":70,"o":68.55,"t":"2026-09-28T19:30:00Z","v":5535,"vw":68.507594},{"c":68.48,"h":68.49,"l":68.42,"n":133,"o":68.49,"t":"2026-09-28T19:45:00Z","v":11109,"vw":68.460033},{"c":68.48,"h":68.48,"l":68.48,"n":7,"o":68.48,"t":"2026-09-28T20:00:00Z","v":1067,"vw":68.48},{"c":68.65,"h":68.89,"l":68.63,"n":74,"o":68.87,"t":"2026-09-29T13:30:00Z","v":6242,"vw":68.752247},{"c":68.7,"h":68.75,"l":68.605,"n":42,"o":68.625,"t":"2026-09-29T13:45:00Z","v":4250,"vw":68.66373},{"c":68.6562,"h":68.715,"l":68.6,"n":53,"o":68.715,"t":"2026-09-29T14:00:00Z","v":6203,"vw":68.650366},{"c":68.77,"h":68.77,"l":68.6299,"n":31,"o":68.6299,"t":"2026-09-29T14:15:00Z","v":4997,"vw":68.676167},{"c":68.82,"h":68.84,"l":68.77,"n":34,"o":68.785,"t":"2026-09-29T14:30:00Z","v":4954,"vw":68.799397},{"c":68.755,"h":68.82,"l":68.72,"n":18,"o":68.81,"t":"2026-09-29T14:45:00Z","v":3940,"vw":68.764476},{"c":68.69,"h":68.73,"l":68.64,"n":20,"o":68.73,"t":"2026-09-29T15:00:00Z","v":2106,"vw":68.680157},{"c":68.53,"h":68.69,"l":68.53,"n":24,"o":68.69,"t":"2026-09-29T15:15:00Z","v":5620,"vw":68.573642},{"c":68.62,"h":68.63,"l":68.54,"n":32,"o":68.5499,"t":"2026-09-29T15:30:00Z","v":2329,"vw":68.593808},{"c":68.565,"h":68.67,"l":68.565,"n":45,"o":68.59,"t":"2026-09-29T15:45:00Z","v":3674,"vw":68.607014},{"c":68.53,"h":68.599,"l":68.51,"n":39,"o":68.57,"t":"2026-09-29T16:00:00Z","v":4221,"vw":68.565572},{"c":68.61,"h":68.61,"l":68.53,"n":34,"o":68.5528,"t":"2026-09-29T16:15:00Z","v":8059,"vw":68.548215},{"c":68.488,"h":68.5968,"l":68.488,"n":21,"o":68.58,"t":"2026-09-29T16:30:00Z","v":1948,"vw":68.561721},{"c":68.54,"h":68.565,"l":68.4696,"n":38,"o":68.4696,"t":"2026-09-29T16:45:00Z","v":4514,"vw":68.521406},{"c":68.44,"h":68.5,"l":68.42,"n":44,"o":68.4996,"t":"2026-09-29T17:00:00Z","v":4926,"vw":68.465637},{"c":68.54,"h":68.55,"l":68.44,"n":30,"o":68.5,"t":"2026-09-29T17:15:00Z","v":3555,"vw":68.501151},{"c":68.49,"h":68.5499,"l":68.49,"n":52,"o":68.5499,"t":"2026-09-29T17:30:00Z","v":16183,"vw":68.512113},{"c":68.465,"h":68.54,"l":68.455,"n":30,"o":68.52,"t":"2026-09-29T17:45:00Z","v":2221,"vw":68.500529},{"c":68.55,"h":68.64,"l":68.48,"n":131,"o":68.49,"t":"2026-09-29T18:00:00Z","v":24638,"vw":68.575467},{"c":68.665,"h":68.68,"l":68.6299,"n":69,"o":68.63,"t":"2026-09-29T18:15:00Z","v":6649,"vw":68.652118},{"c":68.78,"h":68.79,"l":68.64,"n":62,"o":68.66,"t":"2026-09-29T18:30:00Z","v":7676,"vw":68.731306},{"c":68.8,"h":68.8,"l":68.76,"n":35,"o":68.76,"t":"2026-09-29T18:45:00Z","v":5834,"vw":68.777941},{"c":68.735,"h":68.82,"l":68.735,"n":140,"o":68.8198,"t":"2026-09-29T19:00:00Z","v":31364,"vw":68.800122},{"c":68.735,"h":68.79,"l":68.7299,"n":48,"o":68.73,"t":"2026-09-29T19:15:00Z","v":7440,"vw":68.749466},{"c":68.75,"h":68.7712,"l":68.72,"n":119,"o":68.72,"t":"2026-09-29T19:30:00Z","v":15845,"vw":68.744416},{"c":68.71,"h":68.78,"l":68.67,"n":279,"o":68.69,"t":"2026-09-29T19:45:00Z","v":24457,"vw":68.718613},{"c":68.74,"h":68.74,"l":68.74,"n":5,"o":68.74,"t":"2026-09-29T20:00:00Z","v":439,"vw":68.74},{"c":68.93,"h":69.01,"l":68.88,"n":35,"o":68.95,"t":"2026-09-30T13:30:00Z","v":8554,"vw":68.898271},{"c":69.165,"h":69.165,"l":69,"n":19,"o":69.025,"t":"2026-09-30T13:45:00Z","v":2861,"vw":69.054747},{"c":69.1377,"h":69.25,"l":69.12,"n":46,"o":69.2,"t":"2026-09-30T14:00:00Z","v":4382,"vw":69.176344},{"c":69.09,"h":69.18,"l":69.09,"n":11,"o":69.16,"t":"2026-09-30T14:15:00Z","v":2539,"vw":69.126589},{"c":69.0897,"h":69.0897,"l":69.02,"n":22,"o":69.0295,"t":"2026-09-30T14:30:00Z","v":1956,"vw":69.056303},{"c":69.2199,"h":69.265,"l":69.15,"n":24,"o":69.15,"t":"2026-09-30T14:45:00Z","v":2745,"vw":69.198115},{"c":69.175,"h":69.205,"l":69.15,"n":30,"o":69.15,"t":"2026-09-30T15:00:00Z","v":3249,"vw":69.176379},{"c":69.2101,"h":69.23,"l":69.17,"n":16,"o":69.23,"t":"2026-09-30T15:15:00Z","v":2731,"vw":69.211159},{"c":69.1925,"h":69.29,"l":69.1925,"n":32,"o":69.2801,"t":"2026-09-30T15:30:00Z","v":7126,"vw":69.258336},{"c":69.27,"h":69.34,"l":69.21,"n":23,"o":69.21,"t":"2026-09-30T15:45:00Z","v":2433,"vw":69.298377},{"c":69.29,"h":69.3,"l":69.265,"n":51,"o":69.28,"t":"2026-09-30T16:00:00Z","v":35259,"vw":69.272424},{"c":69.21,"h":69.2499,"l":69.21,"n":18,"o":69.215,"t":"2026-09-30T16:15:00Z","v":3486,"vw":69.22252},{"c":69.235,"h":69.235,"l":69.2,"n":13,"o":69.21,"t":"2026-09-30T16:30:00Z","v":1600,"vw":69.212108},{"c":69.22,"h":69.23,"l":69.184,"n":13,"o":69.2087,"t":"2026-09-30T16:45:00Z","v":2354,"vw":69.201744},{"c":69.16,"h":69.26,"l":69.16,"n":23,"o":69.23,"t":"2026-09-30T17:00:00Z","v":12554,"vw":69.246678},{"c":69.09,"h":69.155,"l":69.08,"n":15,"o":69.155,"t":"2026-09-30T17:15:00Z","v":1630,"vw":69.097407},{"c":69.1161,"h":69.14,"l":69.1,"n":8,"o":69.13,"t":"2026-09-30T17:30:00Z","v":3437,"vw":69.11946},{"c":69.1597,"h":69.18,"l":69.095,"n":25,"o":69.095,"t":"2026-09-30T17:45:00Z","v":3022,"vw":69.153347},{"c":69.13,"h":69.15,"l":69.075,"n":27,"o":69.125,"t":"2026-09-30T18:00:00Z","v":13949,"vw":69.129625},{"c":69.085,"h":69.1,"l":69.08,"n":7,"o":69.08,"t":"2026-09-30T18:15:00Z","v":8334,"vw":69.080571},{"c":69.105,"h":69.105,"l":69.04,"n":12,"o":69.06,"t":"2026-09-30T18:30:00Z","v":3300,"vw":69.071614},{"c":69.09,"h":69.09,"l":69.0407,"n":16,"o":69.07,"t":"2026-09-30T18:45:00Z","v":1426,"vw":69.057958},{"c":69.1,"h":69.12,"l":69.0733,"n":41,"o":69.0733,"t":"2026-09-30T19:00:00Z","v":5655,"vw":69.110449},{"c":69.07,"h":69.11,"l":69.07,"n":15,"o":69.1012,"t":"2026-09-30T19:15:00Z","v":2542,"vw":69.088655},{"c":69.04,"h":69.09,"l":69,"n":115,"o":69.08,"t":"2026-09-30T19:30:00Z","v":23034,"vw":69.052595},{"c":68.685,"h":69.04,"l":68.685,"n":205,"o":69.04,"t":"2026-09-30T19:45:00Z","v":21207,"vw":68.813711},{"c":68.68,"h":68.68,"l":68.68,"n":5,"o":68.68,"t":"2026-09-30T20:00:00Z","v":344,"vw":68.68},{"c":68.91,"h":69.15,"l":68.91,"n":47,"o":69.15,"t":"2026-10-01T13:30:00Z","v":10084,"vw":69.066343},{"c":68.915,"h":68.94,"l":68.78,"n":46,"o":68.94,"t":"2026-10-01T13:45:00Z","v":4726,"vw":68.854604},{"c":68.66,"h":68.75,"l":68.595,"n":29,"o":68.75,"t":"2026-10-01T14:00:00Z","v":2663,"vw":68.680028},{"c":68.62,"h":68.63,"l":68.56,"n":33,"o":68.59,"t":"2026-10-01T14:15:00Z","v":2693,"vw":68.594524},{"c":68.6951,"h":68.73,"l":68.61,"n":30,"o":68.61,"t":"2026-10-01T14:30:00Z","v":2566,"vw":68.679923},{"c":68.5,"h":68.575,"l":68.5,"n":39,"o":68.5299,"t":"2026-10-01T14:45:00Z","v":3578,"vw":68.529426},{"c":68.48,"h":68.48,"l":68.385,"n":25,"o":68.44,"t":"2026-10-01T15:00:00Z","v":2251,"vw":68.416852},{"c":68.5736,"h":68.6277,"l":68.56,"n":62,"o":68.58,"t":"2026-10-01T15:15:00Z","v":8087,"vw":68.584333},{"c":68.46,"h":68.52,"l":68.46,"n":22,"o":68.52,"t":"2026-10-01T15:30:00Z","v":2404,"vw":68.510704},{"c":68.53,"h":68.5799,"l":68.4398,"n":70,"o":68.455,"t":"2026-10-01T15:45:00Z","v":7243,"vw":68.505402},{"c":68.55,"h":68.57,"l":68.51,"n":25,"o":68.53,"t":"2026-10-01T16:00:00Z","v":1766,"vw":68.548671},{"c":68.665,"h":68.665,"l":68.57,"n":47,"o":68.57,"t":"2026-10-01T16:15:00Z","v":4191,"vw":68.607436},{"c":68.66,"h":68.735,"l":68.61,"n":41,"o":68.61,"t":"2026-10-01T16:30:00Z","v":3465,"vw":68.69491},{"c":68.52,"h":68.7,"l":68.495,"n":30,"o":68.69,"t":"2026-10-01T16:45:00Z","v":3705,"vw":68.637075},{"c":68.6614,"h":68.6899,"l":68.55,"n":34,"o":68.56,"t":"2026-10-01T17:00:00Z","v":3360,"vw":68.589814},{"c":68.91,"h":68.92,"l":68.71,"n":42,"o":68.72,"t":"2026-10-01T17:15:00Z","v":8899,"vw":68.882194},{"c":69.02,"h":69.06,"l":68.93,"n":109,"o":68.93,"t":"2026-10-01T17:30:00Z","v":8553,"vw":68.986378},{"c":68.91,"h":69.065,"l":68.91,"n":12,"o":69.065,"t":"2026-10-01T17:45:00Z","v":1512,"vw":68.988175},{"c":68.8497,"h":68.885,"l":68.76,"n":81,"o":68.83,"t":"2026-10-01T18:00:00Z","v":7686,"vw":68.807199},{"c":68.945,"h":68.945,"l":68.82,"n":85,"o":68.85,"t":"2026-10-01T18:15:00Z","v":9100,"vw":68.867633},{"c":68.95,"h":69.0499,"l":68.895,"n":75,"o":68.93,"t":"2026-10-01T18:30:00Z","v":19518,"vw":68.987959},{"c":69.03,"h":69.03,"l":68.96,"n":84,"o":68.97,"t":"2026-10-01T18:45:00Z","v":13117,"vw":68.979776},{"c":68.985,"h":69.03,"l":68.95,"n":55,"o":69.03,"t":"2026-10-01T19:00:00Z","v":7371,"vw":68.983584},{"c":68.98,"h":69,"l":68.96,"n":92,"o":68.99,"t":"2026-10-01T19:15:00Z","v":15699,"vw":68.993296},{"c":69.0199,"h":69.02,"l":68.97,"n":88,"o":69.02,"t":"2026-10-01T19:30:00Z","v":7940,"vw":69.010704},{"c":68.86,"h":69.06,"l":68.84,"n":230,"o":69.025,"t":"2026-10-01T19:45:00Z","v":22442,"vw":68.928968},{"c":68.91,"h":68.91,"l":68.91,"n":8,"o":68.91,"t":"2026-10-01T20:00:00Z","v":681,"vw":68.91},{"c":69.05,"h":69.05,"l":69.05,"n":7,"o":69.05,"t":"2026-10-02T13:15:00Z","v":4301,"vw":69.05},{"c":69.66,"h":69.81,"l":69.66,"n":91,"o":69.81,"t":"2026-10-02T13:30:00Z","v":20621,"vw":69.707376},{"c":69.71,"h":69.81,"l":69.5701,"n":105,"o":69.79,"t":"2026-10-02T13:45:00Z","v":14392,"vw":69.70634},{"c":69.81,"h":69.835,"l":69.755,"n":91,"o":69.79,"t":"2026-10-02T14:00:00Z","v":10433,"vw":69.801018},{"c":69.89,"h":69.92,"l":69.815,"n":51,"o":69.815,"t":"2026-10-02T14:15:00Z","v":4313,"vw":69.88945},{"c":69.92,"h":69.92,"l":69.81,"n":58,"o":69.845,"t":"2026-10-02T14:30:00Z","v":20941,"vw":69.833779},{"c":69.77,"h":69.9,"l":69.7572,"n":62,"o":69.86,"t":"2026-10-02T14:45:00Z","v":13261,"vw":69.807001},{"c":69.52,"h":69.75,"l":69.52,"n":57,"o":69.75,"t":"2026-10-02T15:00:00Z","v":10984,"vw":69.599098},{"c":69.52,"h":69.555,"l":69.395,"n":99,"o":69.555,"t":"2026-10-02T15:15:00Z","v":14051,"vw":69.473541},{"c":69.57,"h":69.57,"l":69.45,"n":61,"o":69.47,"t":"2026-10-02T15:30:00Z","v":4754,"vw":69.516294},{"c":69.48,"h":69.56,"l":69.48,"n":30,"o":69.5478,"t":"2026-10-02T15:45:00Z","v":4308,"vw":69.526159},{"c":69.61,"h":69.63,"l":69.535,"n":43,"o":69.535,"t":"2026-10-02T16:00:00Z","v":7060,"vw":69.573289},{"c":69.56,"h":69.62,"l":69.55,"n":22,"o":69.61,"t":"2026-10-02T16:15:00Z","v":4933,"vw":69.575825},{"c":69.5,"h":69.6,"l":69.5,"n":97,"o":69.57,"t":"2026-10-02T16:30:00Z","v":20440,"vw":69.56704},{"c":69.56,"h":69.56,"l":69.49,"n":52,"o":69.52,"t":"2026-10-02T16:45:00Z","v":6113,"vw":69.522193},{"c":69.51,"h":69.6247,"l":69.5,"n":51,"o":69.59,"t":"2026-10-02T17:00:00Z","v":5123,"vw":69.580254},{"c":69.43,"h":69.57,"l":69.43,"n":85,"o":69.56,"t":"2026-10-02T17:15:00Z","v":10564,"vw":69.525732},{"c":69.455,"h":69.51,"l":69.44,"n":31,"o":69.44,"t":"2026-10-02T17:30:00Z","v":3374,"vw":69.463044},{"c":69.5,"h":69.52,"l":69.45,"n":60,"o":69.47,"t":"2026-10-02T17:45:00Z","v":4646,"vw":69.486978},{"c":69.5018,"h":69.5018,"l":69.48,"n":19,"o":69.49,"t":"2026-10-02T18:00:00Z","v":1841,"vw":69.492411},{"c":69.47,"h":69.5,"l":69.43,"n":47,"o":69.5,"t":"2026-10-02T18:15:00Z","v":11461,"vw":69.457522},{"c":69.47,"h":69.48,"l":69.44,"n":58,"o":69.47,"t":"2026-10-02T18:30:00Z","v":11404,"vw":69.463236},{"c":69.47,"h":69.48,"l":69.445,"n":53,"o":69.47,"t":"2026-10-02T18:45:00Z","v":12621,"vw":69.459198},{"c":69.46,"h":69.48,"l":69.4301,"n":45,"o":69.48,"t":"2026-10-02T19:00:00Z","v":38259,"vw":69.443166},{"c":69.46,"h":69.49,"l":69.44,"n":97,"o":69.48,"t":"2026-10-02T19:15:00Z","v":37618,"vw":69.449516},{"c":69.5099,"h":69.525,"l":69.475,"n":230,"o":69.4901,"t":"2026-10-02T19:30:00Z","v":52097,"vw":69.493211},{"c":69.5,"h":69.525,"l":69.48,"n":148,"o":69.51,"t":"2026-10-02T19:45:00Z","v":18527,"vw":69.509245},{"c":69.54,"h":69.54,"l":69.54,"n":3,"o":69.54,"t":"2026-10-02T20:00:00Z","v":157,"vw":69.54},{"c":69.6,"h":69.6,"l":69.6,"n":3,"o":69.6,"t":"2026-10-05T12:15:00Z","v":450,"vw":69.6},{"c":69.98,"h":69.98,"l":69.66,"n":65,"o":69.66,"t":"2026-10-05T13:30:00Z","v":6296,"vw":69.814814},{"c":69.94,"h":69.99,"l":69.87,"n":31,"o":69.99,"t":"2026-10-05T13:45:00Z","v":4359,"vw":69.968604},{"c":69.95,"h":69.96,"l":69.86,"n":77,"o":69.865,"t":"2026-10-05T14:00:00Z","v":11029,"vw":69.906959},{"c":70.07,"h":70.07,"l":69.92,"n":189,"o":69.9275,"t":"2026-10-05T14:15:00Z","v":33041,"vw":70.0145},{"c":69.9773,"h":70.06,"l":69.9773,"n":57,"o":70.06,"t":"2026-10-05T14:30:00Z","v":9163,"vw":70.005851},{"c":70.045,"h":70.045,"l":69.97,"n":38,"o":69.99,"t":"2026-10-05T14:45:00Z","v":5516,"vw":69.998163},{"c":70.035,"h":70.065,"l":70,"n":39,"o":70.065,"t":"2026-10-05T15:00:00Z","v":10605,"vw":70.02112},{"c":70.04,"h":70.07,"l":69.998,"n":48,"o":70.03,"t":"2026-10-05T15:15:00Z","v":10318,"vw":70.038313},{"c":70.07,"h":70.07,"l":70.03,"n":58,"o":70.04,"t":"2026-10-05T15:30:00Z","v":9072,"vw":70.042572},{"c":70.06,"h":70.08,"l":70.028,"n":51,"o":70.035,"t":"2026-10-05T15:45:00Z","v":6681,"vw":70.057712},{"c":70,"h":70.0301,"l":70,"n":24,"o":70.0301,"t":"2026-10-05T16:00:00Z","v":4526,"vw":70.011141},{"c":70.06,"h":70.06,"l":69.96,"n":63,"o":69.97,"t":"2026-10-05T16:15:00Z","v":5497,"vw":69.997603},{"c":70.12,"h":70.12,"l":70.05,"n":31,"o":70.05,"t":"2026-10-05T16:30:00Z","v":1964,"vw":70.091111},{"c":70.09,"h":70.12,"l":70.09,"n":14,"o":70.12,"t":"2026-10-05T16:45:00Z","v":948,"vw":70.102812},{"c":70.0999,"h":70.0999,"l":70.05,"n":33,"o":70.0833,"t":"2026-10-05T17:00:00Z","v":2587,"vw":70.080989},{"c":70.12,"h":70.1321,"l":70.1,"n":43,"o":70.1,"t":"2026-10-05T17:15:00Z","v":5178,"vw":70.119077},{"c":70.1947,"h":70.1947,"l":70.12,"n":57,"o":70.12,"t":"2026-10-05T17:30:00Z","v":14735,"vw":70.131476},{"c":70.17,"h":70.21,"l":70.17,"n":35,"o":70.21,"t":"2026-10-05T17:45:00Z","v":4425,"vw":70.182423},{"c":70.16,"h":70.18,"l":70.14,"n":33,"o":70.1793,"t":"2026-10-05T18:00:00Z","v":6099,"vw":70.161602},{"c":70.23,"h":70.23,"l":70.18,"n":10,"o":70.18,"t":"2026-10-05T18:15:00Z","v":823,"vw":70.201135},{"c":70.235,"h":70.235,"l":70.208,"n":18,"o":70.208,"t":"2026-10-05T18:30:00Z","v":2895,"vw":70.222222},{"c":70.3099,"h":70.3099,"l":70.235,"n":30,"o":70.235,"t":"2026-10-05T18:45:00Z","v":7768,"vw":70.259418},{"c":70.325,"h":70.34,"l":70.29,"n":87,"o":70.34,"t":"2026-10-05T19:00:00Z","v":21106,"vw":70.309802},{"c":70.34,"h":70.38,"l":70.34,"n":96,"o":70.34,"t":"2026-10-05T19:15:00Z","v":47005,"vw":70.351954},{"c":70.29,"h":70.35,"l":70.29,"n":63,"o":70.34,"t":"2026-10-05T19:30:00Z","v":8422,"vw":70.310995},{"c":70.1,"h":70.28,"l":70.1,"n":141,"o":70.28,"t":"2026-10-05T19:45:00Z","v":13915,"vw":70.135264},{"c":70.15,"h":70.15,"l":70.15,"n":4,"o":70.15,"t":"2026-10-05T20:00:00Z","v":194,"vw":70.15},{"c":70.83,"h":70.83,"l":70.645,"n":34,"o":70.69,"t":"2026-10-06T13:30:00Z","v":5982,"vw":70.723384},{"c":70.935,"h":70.935,"l":70.83,"n":37,"o":70.84,"t":"2026-10-06T13:45:00Z","v":7235,"vw":70.858816},{"c":70.9,"h":71.04,"l":70.9,"n":133,"o":70.9901,"t":"2026-10-06T14:00:00Z","v":19547,"vw":70.993411},{"c":70.85,"h":70.96,"l":70.85,"n":112,"o":70.91,"t":"2026-10-06T14:15:00Z","v":17114,"vw":70.90735},{"c":70.965,"h":70.97,"l":70.8,"n":43,"o":70.8,"t":"2026-10-06T14:30:00Z","v":7717,"vw":70.881761},{"c":71,"h":71.02,"l":70.95,"n":45,"o":70.98,"t":"2026-10-06T14:45:00Z","v":6845,"vw":70.977081},{"c":71.08,"h":71.08,"l":70.99,"n":40,"o":71.01,"t":"2026-10-06T15:00:00Z","v":6923,"vw":71.048263},{"c":71.05,"h":71.1099,"l":71.05,"n":33,"o":71.09,"t":"2026-10-06T15:15:00Z","v":3431,"vw":71.088366},{"c":71.09,"h":71.1199,"l":71.065,"n":35,"o":71.07,"t":"2026-10-06T15:30:00Z","v":3725,"vw":71.098236},{"c":71.05,"h":71.0777,"l":71.04,"n":21,"o":71.07,"t":"2026-10-06T15:45:00Z","v":2078,"vw":71.061541},{"c":71,"h":71.07,"l":71,"n":39,"o":71.06,"t":"2026-10-06T16:00:00Z","v":6534,"vw":71.056385},{"c":70.96,"h":70.99,"l":70.95,"n":62,"o":70.99,"t":"2026-10-06T16:15:00Z","v":7860,"vw":70.968438},{"c":71.0077,"h":71.0077,"l":70.96,"n":65,"o":70.97,"t":"2026-10-06T16:30:00Z","v":11951,"vw":70.979702},{"c":70.95,"h":71,"l":70.94,"n":56,"o":71,"t":"2026-10-06T16:45:00Z","v":7179,"vw":70.961802},{"c":70.91,"h":70.9393,"l":70.9,"n":49,"o":70.9393,"t":"2026-10-06T17:00:00Z","v":6273,"vw":70.918343},{"c":70.8801,"h":70.8801,"l":70.85,"n":22,"o":70.88,"t":"2026-10-06T17:15:00Z","v":1734,"vw":70.871538},{"c":70.95,"h":70.9577,"l":70.9,"n":32,"o":70.9,"t":"2026-10-06T17:30:00Z","v":2358,"vw":70.937183},{"c":70.91,"h":70.98,"l":70.91,"n":38,"o":70.96,"t":"2026-10-06T17:45:00Z","v":10882,"vw":70.915329},{"c":70.96,"h":70.98,"l":70.94,"n":59,"o":70.94,"t":"2026-10-06T18:00:00Z","v":72712,"vw":70.969754},{"c":70.94,"h":70.97,"l":70.94,"n":37,"o":70.97,"t":"2026-10-06T18:15:00Z","v":4267,"vw":70.961261},{"c":70.89,"h":70.93,"l":70.88,"n":32,"o":70.93,"t":"2026-10-06T18:30:00Z","v":9241,"vw":70.88679},{"c":70.91,"h":70.915,"l":70.8859,"n":62,"o":70.89,"t":"2026-10-06T18:45:00Z","v":10839,"vw":70.898876},{"c":70.93,"h":70.95,"l":70.91,"n":96,"o":70.93,"t":"2026-10-06T19:00:00Z","v":20331,"vw":70.930618},{"c":70.92,"h":70.95,"l":70.895,"n":252,"o":70.93,"t":"2026-10-06T19:15:00Z","v":38652,"vw":70.913899},{"c":70.875,"h":70.9218,"l":70.85,"n":72,"o":70.91,"t":"2026-10-06T19:30:00Z","v":8756,"vw":70.878478},{"c":70.83,"h":70.8968,"l":70.81,"n":192,"o":70.87,"t":"2026-10-06T19:45:00Z","v":16090,"vw":70.835693},{"c":70.83,"h":70.83,"l":70.83,"n":5,"o":70.83,"t":"2026-10-06T20:00:00Z","v":267,"vw":70.83},{"c":70.83,"h":70.83,"l":70.83,"n":1,"o":70.83,"t":"2026-10-07T11:00:00Z","v":100,"vw":70.83},{"c":70.16,"h":70.41,"l":70.153,"n":38,"o":70.41,"t":"2026-10-07T13:30:00Z","v":4271,"vw":70.337903},{"c":70.275,"h":70.275,"l":70.15,"n":24,"o":70.156,"t":"2026-10-07T13:45:00Z","v":2255,"vw":70.193988},{"c":70.1525,"h":70.2,"l":70.14,"n":26,"o":70.185,"t":"2026-10-07T14:00:00Z","v":1899,"vw":70.170087},{"c":70.2,"h":70.2416,"l":70.17,"n":22,"o":70.1899,"t":"2026-10-07T14:15:00Z","v":4774,"vw":70.203664},{"c":70.2185,"h":70.2185,"l":70.155,"n":21,"o":70.17,"t":"2026-10-07T14:30:00Z","v":3159,"vw":70.194747},{"c":70.11,"h":70.1577,"l":70.08,"n":35,"o":70.143,"t":"2026-10-07T14:45:00Z","v":6267,"vw":70.114897},{"c":70.27,"h":70.28,"l":70.14,"n":43,"o":70.1718,"t":"2026-10-07T15:00:00Z","v":3880,"vw":70.195703},{"c":70.25,"h":70.27,"l":70.25,"n":6,"o":70.27,"t":"2026-10-07T15:15:00Z","v":6662,"vw":70.260064},{"c":70.402,"h":70.402,"l":70.25,"n":36,"o":70.25,"t":"2026-10-07T15:30:00Z","v":6499,"vw":70.367379},{"c":70.42,"h":70.47,"l":70.42,"n":30,"o":70.43,"t":"2026-10-07T15:45:00Z","v":2885,"vw":70.431216},{"c":70.469,"h":70.4791,"l":70.39,"n":35,"o":70.42,"t":"2026-10-07T16:00:00Z","v":4075,"vw":70.446494},{"c":70.455,"h":70.4996,"l":70.45,"n":25,"o":70.45,"t":"2026-10-07T16:15:00Z","v":3691,"vw":70.464099},{"c":70.43,"h":70.47,"l":70.43,"n":47,"o":70.47,"t":"2026-10-07T16:30:00Z","v":13556,"vw":70.452805},{"c":70.4415,"h":70.47,"l":70.425,"n":37,"o":70.44,"t":"2026-10-07T16:45:00Z","v":4465,"vw":70.444677},{"c":70.52,"h":70.54,"l":70.43,"n":71,"o":70.44,"t":"2026-10-07T17:00:00Z","v":4938,"vw":70.484038},{"c":70.58,"h":70.58,"l":70.53,"n":19,"o":70.53,"t":"2026-10-07T17:15:00Z","v":2303,"vw":70.561455},{"c":70.55,"h":70.57,"l":70.54,"n":46,"o":70.54,"t":"2026-10-07T17:30:00Z","v":7517,"vw":70.550616},{"c":70.52,"h":70.56,"l":70.52,"n":30,"o":70.55,"t":"2026-10-07T17:45:00Z","v":2200,"vw":70.534569},{"c":70.5401,"h":70.57,"l":70.505,"n":35,"o":70.54,"t":"2026-10-07T18:00:00Z","v":6957,"vw":70.541078},{"c":70.56,"h":70.56,"l":70.535,"n":29,"o":70.545,"t":"2026-10-07T18:15:00Z","v":3108,"vw":70.544818},{"c":70.53,"h":70.5699,"l":70.53,"n":17,"o":70.56,"t":"2026-10-07T18:30:00Z","v":2432,"vw":70.556665},{"c":70.6041,"h":70.6041,"l":70.56,"n":39,"o":70.57,"t":"2026-10-07T18:45:00Z","v":7509,"vw":70.57173},{"c":70.51,"h":70.6041,"l":70.5,"n":79,"o":70.59,"t":"2026-10-07T19:00:00Z","v":393369,"vw":70.578723},{"c":70.5,"h":70.5299,"l":70.5,"n":59,"o":70.5,"t":"2026-10-07T19:15:00Z","v":9537,"vw":70.51034},{"c":70.54,"h":70.54,"l":70.5,"n":71,"o":70.5,"t":"2026-10-07T19:30:00Z","v":5409,"vw":70.518507},{"c":70.57,"h":70.6,"l":70.51,"n":477,"o":70.55,"t":"2026-10-07T19:45:00Z","v":126821,"vw":70.57909},{"c":70.57,"h":70.57,"l":70.57,"n":7,"o":70.57,"t":"2026-10-07T20:00:00Z","v":259,"vw":70.57},{"c":70.215,"h":70.29,"l":70.215,"n":62,"o":70.28,"t":"2026-10-08T13:30:00Z","v":7301,"vw":70.23881},{"c":70.308,"h":70.308,"l":70.255,"n":14,"o":70.28,"t":"2026-10-08T13:45:00Z","v":2298,"vw":70.267343},{"c":70.42,"h":70.43,"l":70.28,"n":21,"o":70.28,"t":"2026-10-08T14:00:00Z","v":1627,"vw":70.367302},{"c":70.49,"h":70.49,"l":70.395,"n":26,"o":70.395,"t":"2026-10-08T14:15:00Z","v":2184,"vw":70.441717},{"c":70.51,"h":70.52,"l":70.48,"n":58,"o":70.495,"t":"2026-10-08T14:30:00Z","v":15716,"vw":70.50165},{"c":70.38,"h":70.5199,"l":70.345,"n":26,"o":70.475,"t":"2026-10-08T14:45:00Z","v":2450,"vw":70.41735},{"c":70.33,"h":70.36,"l":70.31,"n":39,"o":70.36,"t":"2026-10-08T15:00:00Z","v":5178,"vw":70.328317},{"c":70.3,"h":70.3,"l":70.25,"n":55,"o":70.28,"t":"2026-10-08T15:15:00Z","v":6202,"vw":70.264166},{"c":70.21,"h":70.26,"l":70.19,"n":46,"o":70.26,"t":"2026-10-08T15:30:00Z","v":5100,"vw":70.221106},{"c":70.19,"h":70.24,"l":70.19,"n":47,"o":70.21,"t":"2026-10-08T15:45:00Z","v":5741,"vw":70.214651},{"c":70.19,"h":70.22,"l":70.17,"n":65,"o":70.2,"t":"2026-10-08T16:00:00Z","v":6734,"vw":70.199384},{"c":70.32,"h":70.43,"l":70.2,"n":205,"o":70.21,"t":"2026-10-08T16:15:00Z","v":23884,"vw":70.306244},{"c":70.2,"h":70.36,"l":70.18,"n":115,"o":70.32,"t":"2026-10-08T16:30:00Z","v":10325,"vw":70.302438},{"c":69.8,"h":70.2,"l":69.77,"n":225,"o":70.19,"t":"2026-10-08T16:45:00Z","v":20884,"vw":69.888701},{"c":69.8,"h":69.8,"l":69.61,"n":171,"o":69.78,"t":"2026-10-08T17:00:00Z","v":11428,"vw":69.702309},{"c":69.45,"h":69.81,"l":69.4,"n":132,"o":69.8,"t":"2026-10-08T17:15:00Z","v":13970,"vw":69.589482},{"c":69.6,"h":69.66,"l":69.455,"n":162,"o":69.48,"t":"2026-10-08T17:30:00Z","v":16670,"vw":69.580929},{"c":69.54,"h":69.645,"l":69.48,"n":142,"o":69.61,"t":"2026-10-08T17:45:00Z","v":19075,"vw":69.536157},{"c":69.63,"h":69.65,"l":69.46,"n":308,"o":69.535,"t":"2026-10-08T18:00:00Z","v":35385,"vw":69.548419},{"c":69.78,"h":69.84,"l":69.63,"n":305,"o":69.63,"t":"2026-10-08T18:15:00Z","v":26283,"vw":69.714477},{"c":69.64,"h":69.79,"l":69.62,"n":267,"o":69.79,"t":"2026-10-08T18:30:00Z","v":29294,"vw":69.699011},{"c":69.625,"h":69.675,"l":69.61,"n":216,"o":69.645,"t":"2026-10-08T18:45:00Z","v":18320,"vw":69.641391},{"c":69.595,"h":69.63,"l":69.535,"n":274,"o":69.62,"t":"2026-10-08T19:00:00Z","v":18328,"vw":69.580986},{"c":69.63,"h":69.7,"l":69.54,"n":314,"o":69.565,"t":"2026-10-08T19:15:00Z","v":25724,"vw":69.606753},{"c":69.65,"h":69.665,"l":69.575,"n":241,"o":69.63,"t":"2026-10-08T19:30:00Z","v":23239,"vw":69.617604},{"c":69.715,"h":69.7497,"l":69.63,"n":363,"o":69.65,"t":"2026-10-08T19:45:00Z","v":34310,"vw":69.688137},{"c":69.74,"h":69.74,"l":69.74,"n":6,"o":69.74,"t":"2026-10-08T20:00:00Z","v":279,"vw":69.74},{"c":70,"h":70.3,"l":70,"n":39,"o":70.3,"t":"2026-10-09T13:30:00Z","v":3608,"vw":70.217216},{"c":70.08,"h":70.1099,"l":70.0113,"n":17,"o":70.015,"t":"2026-10-09T13:45:00Z","v":4396,"vw":70.070434},{"c":70.1121,"h":70.16,"l":70.1121,"n":7,"o":70.16,"t":"2026-10-09T14:00:00Z","v":876,"vw":70.138848},{"c":70.18,"h":70.195,"l":70.125,"n":30,"o":70.13,"t":"2026-10-09T14:15:00Z","v":6692,"vw":70.142199},{"c":70.155,"h":70.19,"l":70.155,"n":3,"o":70.19,"t":"2026-10-09T14:30:00Z","v":271,"vw":70.1725},{"c":70.28,"h":70.28,"l":70.18,"n":23,"o":70.195,"t":"2026-10-09T14:45:00Z","v":4574,"vw":70.208779},{"c":70.2499,"h":70.32,"l":70.195,"n":36,"o":70.32,"t":"2026-10-09T15:00:00Z","v":4741,"vw":70.262802},{"c":70.28,"h":70.3099,"l":70.245,"n":28,"o":70.2794,"t":"2026-10-09T15:15:00Z","v":5755,"vw":70.277014},{"c":70.33,"h":70.33,"l":70.245,"n":15,"o":70.25,"t":"2026-10-09T15:30:00Z","v":2822,"vw":70.297982},{"c":70.33,"h":70.37,"l":70.31,"n":19,"o":70.315,"t":"2026-10-09T15:45:00Z","v":4776,"vw":70.345677},{"c":70.35,"h":70.36,"l":70.34,"n":10,"o":70.35,"t":"2026-10-09T16:00:00Z","v":2420,"vw":70.347469},{"c":70.38,"h":70.39,"l":70.37,"n":17,"o":70.375,"t":"2026-10-09T16:15:00Z","v":4260,"vw":70.377776},{"c":70.37,"h":70.42,"l":70.37,"n":7,"o":70.42,"t":"2026-10-09T16:30:00Z","v":790,"vw":70.386991},{"c":70.425,"h":70.46,"l":70.41,"n":16,"o":70.41,"t":"2026-10-09T16:45:00Z","v":2861,"vw":70.432349},{"c":70.3721,"h":70.4299,"l":70.365,"n":19,"o":70.41,"t":"2026-10-09T17:00:00Z","v":5095,"vw":70.408776},{"c":70.4,"h":70.4,"l":70.35,"n":26,"o":70.379,"t":"2026-10-09T17:15:00Z","v":5140,"vw":70.372716},{"c":70.38,"h":70.4,"l":70.36,"n":52,"o":70.38,"t":"2026-10-09T17:30:00Z","v":6723,"vw":70.377442},{"c":70.4,"h":70.43,"l":70.38,"n":78,"o":70.38,"t":"2026-10-09T17:45:00Z","v":10551,"vw":70.411873},{"c":70.41,"h":70.422,"l":70.38,"n":26,"o":70.405,"t":"2026-10-09T18:00:00Z","v":3246,"vw":70.402707},{"c":70.44,"h":70.4499,"l":70.42,"n":16,"o":70.42,"t":"2026-10-09T18:15:00Z","v":9898,"vw":70.444918},{"c":70.41,"h":70.44,"l":70.39,"n":66,"o":70.44,"t":"2026-10-09T18:30:00Z","v":11340,"vw":70.412823},{"c":70.45,"h":70.48,"l":70.41,"n":18,"o":70.43,"t":"2026-10-09T18:45:00Z","v":1065,"vw":70.446813},{"c":70.47,"h":70.47,"l":70.44,"n":40,"o":70.46,"t":"2026-10-09T19:00:00Z","v":22574,"vw":70.459803},{"c":70.48,"h":70.5099,"l":70.46,"n":36,"o":70.46,"t":"2026-10-09T19:15:00Z","v":2905,"vw":70.482879},{"c":70.46,"h":70.49,"l":70.45,"n":31,"o":70.45,"t":"2026-10-09T19:30:00Z","v":4705,"vw":70.467946},{"c":70.46,"h":70.47,"l":70.45,"n":62,"o":70.464,"t":"2026-10-09T19:45:00Z","v":5586,"vw":70.459758},{"c":71,"h":71,"l":71,"n":1,"o":71,"t":"2026-10-09T22:45:00Z","v":200,"vw":71},{"c":70.445,"h":70.55,"l":70.4,"n":33,"o":70.55,"t":"2026-10-12T13:30:00Z","v":5990,"vw":70.527683},{"c":70.375,"h":70.48,"l":70.355,"n":64,"o":70.45,"t":"2026-10-12T13:45:00Z","v":9486,"vw":70.399935},{"c":70.1497,"h":70.35,"l":70.12,"n":48,"o":70.35,"t":"2026-10-12T14:00:00Z","v":5301,"vw":70.214165},{"c":70.19,"h":70.25,"l":70.15,"n":85,"o":70.1899,"t":"2026-10-12T14:15:00Z","v":13360,"vw":70.193201},{"c":70.2399,"h":70.2399,"l":70.17,"n":82,"o":70.2,"t":"2026-10-12T14:30:00Z","v":9512,"vw":70.204566},{"c":70.28,"h":70.28,"l":70.22,"n":26,"o":70.26,"t":"2026-10-12T14:45:00Z","v":2935,"vw":70.251679},{"c":70.24,"h":70.305,"l":70.24,"n":42,"o":70.27,"t":"2026-10-12T15:00:00Z","v":3746,"vw":70.283738},{"c":70.23,"h":70.3,"l":70.23,"n":38,"o":70.3,"t":"2026-10-12T15:15:00Z","v":4966,"vw":70.250577},{"c":70.3001,"h":70.3001,"l":70.21,"n":40,"o":70.21,"t":"2026-10-12T15:30:00Z","v":4008,"vw":70.247115},{"c":70.33,"h":70.35,"l":70.3,"n":9,"o":70.3,"t":"2026-10-12T15:45:00Z","v":1392,"vw":70.334732},{"c":70.31,"h":70.36,"l":70.31,"n":56,"o":70.31,"t":"2026-10-12T16:00:00Z","v":5542,"vw":70.323232},{"c":70.24,"h":70.3318,"l":70.24,"n":41,"o":70.32,"t":"2026-10-12T16:15:00Z","v":5924,"vw":70.281524},{"c":70.21,"h":70.28,"l":70.21,"n":60,"o":70.26,"t":"2026-10-12T16:30:00Z","v":5451,"vw":70.250808},{"c":70.09,"h":70.23,"l":70.08,"n":98,"o":70.21,"t":"2026-10-12T16:45:00Z","v":12913,"vw":70.154711},{"c":70.15,"h":70.185,"l":70.09,"n":111,"o":70.1,"t":"2026-10-12T17:00:00Z","v":9475,"vw":70.143266},{"c":70.155,"h":70.19,"l":70.1499,"n":89,"o":70.15,"t":"2026-10-12T17:15:00Z","v":8392,"vw":70.169119},{"c":70.15,"h":70.165,"l":70.12,"n":92,"o":70.16,"t":"2026-10-12T17:30:00Z","v":8424,"vw":70.14502},{"c":70.17,"h":70.2,"l":70.15,"n":93,"o":70.1699,"t":"2026-10-12T17:45:00Z","v":8745,"vw":70.177645},{"c":70.155,"h":70.16,"l":70.12,"n":132,"o":70.16,"t":"2026-10-12T18:00:00Z","v":16685,"vw":70.147066},{"c":70.15,"h":70.15,"l":70.1072,"n":106,"o":70.145,"t":"2026-10-12T18:15:00Z","v":13791,"vw":70.125213},{"c":70.145,"h":70.15,"l":70.11,"n":116,"o":70.15,"t":"2026-10-12T18:30:00Z","v":16692,"vw":70.12772},{"c":70.08,"h":70.155,"l":70.07,"n":125,"o":70.1489,"t":"2026-10-12T18:45:00Z","v":26616,"vw":70.109843},{"c":70.085,"h":70.105,"l":70.07,"n":147,"o":70.09,"t":"2026-10-12T19:00:00Z","v":22645,"vw":70.091385},{"c":70.08,"h":70.105,"l":70.075,"n":94,"o":70.09,"t":"2026-10-12T19:15:00Z","v":9998,"vw":70.092437},{"c":70.155,"h":70.165,"l":70.095,"n":138,"o":70.095,"t":"2026-10-12T19:30:00Z","v":21767,"vw":70.131437},{"c":70.13,"h":70.175,"l":70.125,"n":186,"o":70.15,"t":"2026-10-12T19:45:00Z","v":16736,"vw":70.144077},{"c":70.14,"h":70.14,"l":70.14,"n":7,"o":70.14,"t":"2026-10-12T20:00:00Z","v":412,"vw":70.14},{"c":70.19,"h":70.19,"l":69.76,"n":51,"o":69.8,"t":"2026-10-13T13:30:00Z","v":3149,"vw":69.889504},{"c":70.315,"h":70.33,"l":70.21,"n":78,"o":70.21,"t":"2026-10-13T13:45:00Z","v":7559,"vw":70.280673},{"c":70.18,"h":70.335,"l":70.1701,"n":83,"o":70.29,"t":"2026-10-13T14:00:00Z","v":7880,"vw":70.272274},{"c":70.17,"h":70.25,"l":70.16,"n":37,"o":70.19,"t":"2026-10-13T14:15:00Z","v":3310,"vw":70.196411},{"c":70.15,"h":70.195,"l":70.11,"n":25,"o":70.17,"t":"2026-10-13T14:30:00Z","v":3013,"vw":70.148138},{"c":70.03,"h":70.14,"l":70.03,"n":49,"o":70.14,"t":"2026-10-13T14:45:00Z","v":8881,"vw":70.104535},{"c":70.0099,"h":70.04,"l":69.99,"n":15,"o":70.04,"t":"2026-10-13T15:00:00Z","v":2308,"vw":70.011496},{"c":69.97,"h":70.0301,"l":69.97,"n":28,"o":70.025,"t":"2026-10-13T15:15:00Z","v":4981,"vw":70.012545},{"c":69.875,"h":69.91,"l":69.855,"n":11,"o":69.91,"t":"2026-10-13T15:30:00Z","v":3194,"vw":69.866647},{"c":69.96,"h":69.9677,"l":69.85,"n":14,"o":69.87,"t":"2026-10-13T15:45:00Z","v":3350,"vw":69.920936},{"c":70.03,"h":70.04,"l":69.97,"n":43,"o":69.98,"t":"2026-10-13T16:00:00Z","v":3874,"vw":70.020011},{"c":70.0918,"h":70.0918,"l":70.0301,"n":54,"o":70.04,"t":"2026-10-13T16:15:00Z","v":6813,"vw":70.067651},{"c":70.12,"h":70.16,"l":70.105,"n":47,"o":70.13,"t":"2026-10-13T16:30:00Z","v":6927,"vw":70.125911},{"c":70.1,"h":70.12,"l":70.09,"n":23,"o":70.12,"t":"2026-10-13T16:45:00Z","v":2680,"vw":70.106984},{"c":70.06,"h":70.09,"l":70.05,"n":55,"o":70.0718,"t":"2026-10-13T17:00:00Z","v":6100,"vw":70.063313},{"c":70.01,"h":70.06,"l":70.01,"n":77,"o":70.06,"t":"2026-10-13T17:15:00Z","v":11205,"vw":70.041428},{"c":70.12,"h":70.12,"l":70.01,"n":45,"o":70.01,"t":"2026-10-13T17:30:00Z","v":5227,"vw":70.048681},{"c":70.06,"h":70.11,"l":70.01,"n":53,"o":70.11,"t":"2026-10-13T17:45:00Z","v":4586,"vw":70.067067},{"c":70.18,"h":70.18,"l":70.04,"n":40,"o":70.05,"t":"2026-10-13T18:00:00Z","v":4228,"vw":70.091556},{"c":70.17,"h":70.17,"l":70.14,"n":51,"o":70.17,"t":"2026-10-13T18:15:00Z","v":4483,"vw":70.155221},{"c":70.08,"h":70.155,"l":70.07,"n":69,"o":70.155,"t":"2026-10-13T18:30:00Z","v":13274,"vw":70.107586},{"c":70.095,"h":70.11,"l":70.06,"n":41,"o":70.08,"t":"2026-10-13T18:45:00Z","v":8609,"vw":70.098076},{"c":70.1895,"h":70.1895,"l":70.1,"n":118,"o":70.105,"t":"2026-10-13T19:00:00Z","v":13495,"vw":70.153549},{"c":70.205,"h":70.215,"l":70.18,"n":83,"o":70.19,"t":"2026-10-13T19:15:00Z","v":9078,"vw":70.199734},{"c":70.23,"h":70.265,"l":70.205,"n":133,"o":70.205,"t":"2026-10-13T19:30:00Z","v":17062,"vw":70.23735},{"c":70.195,"h":70.235,"l":70.17,"n":193,"o":70.225,"t":"2026-10-13T19:45:00Z","v":25627,"vw":70.197915},{"c":70.2,"h":70.2,"l":70.2,"n":5,"o":70.2,"t":"2026-10-13T20:00:00Z","v":352,"vw":70.2},{"c":69.77,"h":69.79,"l":69.72,"n":23,"o":69.79,"t":"2026-10-14T13:30:00Z","v":1435,"vw":69.783007},{"c":69.5749,"h":69.87,"l":69.5749,"n":16,"o":69.86,"t":"2026-10-14T13:45:00Z","v":2183,"vw":69.758891},{"c":69.47,"h":69.535,"l":69.45,"n":20,"o":69.535,"t":"2026-10-14T14:00:00Z","v":1480,"vw":69.505336},{"c":69.375,"h":69.52,"l":69.36,"n":48,"o":69.495,"t":"2026-10-14T14:15:00Z","v":7067,"vw":69.42525},{"c":69.36,"h":69.42,"l":69.35,"n":46,"o":69.38,"t":"2026-10-14T14:30:00Z","v":7035,"vw":69.385828},{"c":69.33,"h":69.42,"l":69.24,"n":83,"o":69.42,"t":"2026-10-14T14:45:00Z","v":13714,"vw":69.309191},{"c":69.13,"h":69.37,"l":69.085,"n":35,"o":69.37,"t":"2026-10-14T15:00:00Z","v":5326,"vw":69.223559},{"c":69.08,"h":69.2,"l":69.07,"n":30,"o":69.1999,"t":"2026-10-14T15:15:00Z","v":6276,"vw":69.171032},{"c":68.93,"h":69.1,"l":68.93,"n":31,"o":69.095,"t":"2026-10-14T15:30:00Z","v":3109,"vw":69.026479},{"c":68.96,"h":68.96,"l":68.92,"n":34,"o":68.95,"t":"2026-10-14T15:45:00Z","v":3322,"vw":68.950113},{"c":68.79,"h":68.99,"l":68.78,"n":84,"o":68.9818,"t":"2026-10-14T16:00:00Z","v":10618,"vw":68.922509},{"c":68.745,"h":68.77,"l":68.71,"n":38,"o":68.75,"t":"2026-10-14T16:15:00Z","v":8914,"vw":68.738896},{"c":68.81,"h":68.83,"l":68.69,"n":38,"o":68.72,"t":"2026-10-14T16:30:00Z","v":6747,"vw":68.789094},{"c":68.86,"h":68.88,"l":68.8,"n":32,"o":68.87,"t":"2026-10-14T16:45:00Z","v":4390,"vw":68.860815},{"c":68.76,"h":68.88,"l":68.75,"n":49,"o":68.855,"t":"2026-10-14T17:00:00Z","v":12454,"vw":68.826112},{"c":68.6,"h":68.76,"l":68.6,"n":20,"o":68.735,"t":"2026-10-14T17:15:00Z","v":3163,"vw":68.68437},{"c":68.56,"h":68.65,"l":68.56,"n":18,"o":68.5899,"t":"2026-10-14T17:30:00Z","v":2362,"vw":68.611902},{"c":68.5,"h":68.6,"l":68.5,"n":12,"o":68.58,"t":"2026-10-14T17:45:00Z","v":3426,"vw":68.57538},{"c":68.57,"h":68.5701,"l":68.43,"n":50,"o":68.46,"t":"2026-10-14T18:00:00Z","v":7336,"vw":68.539097},{"c":68.53,"h":68.5795,"l":68.485,"n":47,"o":68.56,"t":"2026-10-14T18:15:00Z","v":7879,"vw":68.528035},{"c":68.44,"h":68.5123,"l":68.435,"n":120,"o":68.5123,"t":"2026-10-14T18:30:00Z","v":90875,"vw":68.464207},{"c":68.44,"h":68.52,"l":68.435,"n":169,"o":68.445,"t":"2026-10-14T18:45:00Z","v":262041,"vw":68.45419},{"c":68.445,"h":68.45,"l":68.33,"n":230,"o":68.43,"t":"2026-10-14T19:00:00Z","v":42759,"vw":68.392033},{"c":68.58,"h":68.59,"l":68.41,"n":250,"o":68.445,"t":"2026-10-14T19:15:00Z","v":41498,"vw":68.505978},{"c":68.53,"h":68.65,"l":68.495,"n":214,"o":68.57,"t":"2026-10-14T19:30:00Z","v":35212,"vw":68.563897},{"c":68.59,"h":68.605,"l":68.47,"n":389,"o":68.535,"t":"2026-10-14T19:45:00Z","v":57723,"vw":68.535981},{"c":68.62,"h":68.62,"l":68.62,"n":7,"o":68.62,"t":"2026-10-14T20:00:00Z","v":271,"vw":68.62},{"c":67.92,"h":67.96,"l":67.505,"n":72,"o":67.7,"t":"2026-10-15T13:30:00Z","v":10076,"vw":67.740771},{"c":67.57,"h":67.88,"l":67.56,"n":45,"o":67.77,"t":"2026-10-15T13:45:00Z","v":8353,"vw":67.676957},{"c":68,"h":68.14,"l":67.76,"n":171,"o":67.7625,"t":"2026-10-15T14:00:00Z","v":18751,"vw":67.991551},{"c":68.03,"h":68.07,"l":67.93,"n":116,"o":68.03,"t":"2026-10-15T14:15:00Z","v":19983,"vw":68.003403},{"c":68.22,"h":68.225,"l":67.9085,"n":78,"o":67.93,"t":"2026-10-15T14:30:00Z","v":11031,"vw":68.101016},{"c":68.315,"h":68.33,"l":68.12,"n":223,"o":68.2099,"t":"2026-10-15T14:45:00Z","v":36829,"vw":68.218074},{"c":68.48,"h":68.48,"l":68.24,"n":74,"o":68.32,"t":"2026-10-15T15:00:00Z","v":8233,"vw":68.31107},{"c":68.455,"h":68.555,"l":68.455,"n":91,"o":68.55,"t":"2026-10-15T15:15:00Z","v":26060,"vw":68.478271},{"c":68.35,"h":68.42,"l":68.33,"n":88,"o":68.36,"t":"2026-10-15T15:30:00Z","v":16842,"vw":68.379238},{"c":68.49,"h":68.49,"l":68.34,"n":60,"o":68.34,"t":"2026-10-15T15:45:00Z","v":7714,"vw":68.453232},{"c":68.46,"h":68.56,"l":68.4499,"n":82,"o":68.525,"t":"2026-10-15T16:00:00Z","v":12009,"vw":68.491965},{"c":68.32428,"h":68.43,"l":68.32428,"n":64,"o":68.43,"t":"2026-10-15T16:15:00Z","v":12037,"vw":68.390199},{"c":68.39,"h":68.43,"l":68.34,"n":24,"o":68.34,"t":"2026-10-15T16:30:00Z","v":3723,"vw":68.374693},{"c":68.411459,"h":68.45,"l":68.35,"n":51,"o":68.45,"t":"2026-10-15T16:45:00Z","v":12166,"vw":68.41582},{"c":68.46,"h":68.47,"l":68.42,"n":41,"o":68.425,"t":"2026-10-15T17:00:00Z","v":6758,"vw":68.435185},{"c":68.52,"h":68.5401,"l":68.52,"n":55,"o":68.52,"t":"2026-10-15T17:15:00Z","v":5509,"vw":68.528325},{"c":68.69,"h":68.69,"l":68.53,"n":71,"o":68.54,"t":"2026-10-15T17:30:00Z","v":9591,"vw":68.565785},{"c":68.68,"h":68.7027,"l":68.65,"n":45,"o":68.7,"t":"2026-10-15T17:45:00Z","v":10634,"vw":68.66693},{"c":68.47,"h":68.66,"l":68.47,"n":61,"o":68.66,"t":"2026-10-15T18:00:00Z","v":15490,"vw":68.546557},{"c":68.48,"h":68.49,"l":68.44,"n":96,"o":68.48,"t":"2026-10-15T18:15:00Z","v":8651,"vw":68.473741},{"c":68.52,"h":68.53,"l":68.49,"n":90,"o":68.51,"t":"2026-10-15T18:30:00Z","v":11371,"vw":68.515669},{"c":68.62,"h":68.64,"l":68.53,"n":132,"o":68.535,"t":"2026-10-15T18:45:00Z","v":16766,"vw":68.582202},{"c":68.82,"h":68.82,"l":68.68,"n":99,"o":68.68,"t":"2026-10-15T19:00:00Z","v":11236,"vw":68.731979},{"c":68.8297,"h":68.89,"l":68.82,"n":176,"o":68.83,"t":"2026-10-15T19:15:00Z","v":24372,"vw":68.852773},{"c":68.84,"h":68.87,"l":68.79,"n":217,"o":68.8,"t":"2026-10-15T19:30:00Z","v":21063,"vw":68.817169},{"c":68.77,"h":68.89,"l":68.75,"n":396,"o":68.855,"t":"2026-10-15T19:45:00Z","v":47391,"vw":68.815207},{"c":68.8,"h":68.8,"l":68.8,"n":7,"o":68.8,"t":"2026-10-15T20:00:00Z","v":303,"vw":68.8},{"c":68.28,"h":68.76,"l":68.255,"n":30,"o":68.76,"t":"2026-10-16T13:30:00Z","v":2198,"vw":68.582156},{"c":68.24,"h":68.3,"l":68.235,"n":12,"o":68.235,"t":"2026-10-16T13:45:00Z","v":1358,"vw":68.265231},{"c":68.26,"h":68.2692,"l":68.185,"n":15,"o":68.265,"t":"2026-10-16T14:00:00Z","v":1100,"vw":68.228737},{"c":68.19,"h":68.3,"l":68.19,"n":28,"o":68.27,"t":"2026-10-16T14:15:00Z","v":2798,"vw":68.269654},{"c":68.39,"h":68.395,"l":68.2424,"n":22,"o":68.2424,"t":"2026-10-16T14:30:00Z","v":14448,"vw":68.350314},{"c":68.235,"h":68.455,"l":68.235,"n":69,"o":68.4,"t":"2026-10-16T14:45:00Z","v":15104,"vw":68.35205},{"c":67.952,"h":68.205,"l":67.905,"n":55,"o":68.205,"t":"2026-10-16T15:00:00Z","v":4963,"vw":68.016569},{"c":67.86,"h":67.98,"l":67.84,"n":59,"o":67.96,"t":"2026-10-16T15:15:00Z","v":5291,"vw":67.900532},{"c":67.96,"h":67.96,"l":67.875,"n":36,"o":67.875,"t":"2026-10-16T15:30:00Z","v":8544,"vw":67.930817},{"c":67.7601,"h":67.97,"l":67.7601,"n":38,"o":67.95,"t":"2026-10-16T15:45:00Z","v":2973,"vw":67.892568},{"c":67.85,"h":67.85,"l":67.69,"n":84,"o":67.71,"t":"2026-10-16T16:00:00Z","v":54073,"vw":67.807463},{"c":67.8,"h":67.88,"l":67.785,"n":34,"o":67.88,"t":"2026-10-16T16:15:00Z","v":4013,"vw":67.814845},{"c":67.69,"h":67.77,"l":67.65,"n":22,"o":67.75,"t":"2026-10-16T16:30:00Z","v":3349,"vw":67.684522},{"c":67.61,"h":67.72,"l":67.57,"n":57,"o":67.71,"t":"2026-10-16T16:45:00Z","v":6161,"vw":67.646412},{"c":67.37,"h":67.63,"l":67.37,"n":13,"o":67.63,"t":"2026-10-16T17:00:00Z","v":1357,"vw":67.458141},{"c":67.37,"h":67.37,"l":67.23,"n":72,"o":67.36,"t":"2026-10-16T17:15:00Z","v":7535,"vw":67.286953},{"c":67.46,"h":67.53,"l":67.34,"n":132,"o":67.35,"t":"2026-10-16T17:30:00Z","v":14937,"vw":67.412266},{"c":67.29,"h":67.47,"l":67.25,"n":86,"o":67.46,"t":"2026-10-16T17:45:00Z","v":11712,"vw":67.363157},{"c":67.23,"h":67.28,"l":67.13,"n":98,"o":67.23,"t":"2026-10-16T18:00:00Z","v":14773,"vw":67.213514},{"c":67.12,"h":67.25,"l":67.11,"n":102,"o":67.21,"t":"2026-10-16T18:15:00Z","v":17227,"vw":67.16427},{"c":67.14,"h":67.19,"l":67.08,"n":89,"o":67.14,"t":"2026-10-16T18:30:00Z","v":21118,"vw":67.144165},{"c":67.07,"h":67.16,"l":66.99,"n":96,"o":67.12,"t":"2026-10-16T18:45:00Z","v":11415,"vw":67.058263},{"c":67.13,"h":67.16,"l":66.89,"n":170,"o":67.06,"t":"2026-10-16T19:00:00Z","v":267871,"vw":67.027813},{"c":67.2,"h":67.21,"l":67.06,"n":107,"o":67.19,"t":"2026-10-16T19:15:00Z","v":18600,"vw":67.167536},{"c":67.02,"h":67.21,"l":67.02,"n":140,"o":67.21,"t":"2026-10-16T19:30:00Z","v":20473,"vw":67.090176},{"c":67.21,"h":67.22,"l":67.05,"n":251,"o":67.05,"t":"2026-10-16T19:45:00Z","v":21773,"vw":67.13742},{"c":67.2,"h":67.2,"l":67.2,"n":8,"o":67.2,"t":"2026-10-16T20:00:00Z","v":180,"vw":67.2},{"c":67.25,"h":67.25,"l":67.25,"n":1,"o":67.25,"t":"2026-10-16T22:45:00Z","v":750,"vw":67.25},{"c":67.755,"h":67.99,"l":67.65,"n":46,"o":67.89,"t":"2026-10-19T13:30:00Z","v":8193,"vw":67.803505},{"c":67.6201,"h":67.725,"l":67.6201,"n":41,"o":67.72,"t":"2026-10-19T13:45:00Z","v":5186,"vw":67.682182},{"c":67.919,"h":67.919,"l":67.59,"n":63,"o":67.655,"t":"2026-10-19T14:00:00Z","v":9036,"vw":67.713686},{"c":67.995,"h":68,"l":67.94,"n":20,"o":67.94,"t":"2026-10-19T14:15:00Z","v":1917,"vw":67.96427},{"c":67.93,"h":67.98,"l":67.835,"n":23,"o":67.98,"t":"2026-10-19T14:30:00Z","v":5448,"vw":67.919678},{"c":68.025,"h":68.025,"l":67.96,"n":26,"o":68.0101,"t":"2026-10-19T14:45:00Z","v":2229,"vw":67.99194},{"c":68.1,"h":68.15,"l":68.02,"n":41,"o":68.04,"t":"2026-10-19T15:00:00Z","v":8063,"vw":68.059385},{"c":68.28,"h":68.295,"l":68.1401,"n":19,"o":68.1401,"t":"2026-10-19T15:15:00Z","v":3650,"vw":68.18742},{"c":68.33,"h":68.35,"l":68.26,"n":19,"o":68.27,"t":"2026-10-19T15:30:00Z","v":2385,"vw":68.307721},{"c":68.2952,"h":68.345,"l":68.29,"n":62,"o":68.29,"t":"2026-10-19T15:45:00Z","v":8982,"vw":68.31751},{"c":68.22,"h":68.2296,"l":68.12,"n":34,"o":68.2296,"t":"2026-10-19T16:00:00Z","v":5326,"vw":68.169216},{"c":68.13,"h":68.19,"l":68.1,"n":15,"o":68.19,"t":"2026-10-19T16:15:00Z","v":1534,"vw":68.13737},{"c":68.09,"h":68.11,"l":68.07,"n":43,"o":68.09,"t":"2026-10-19T16:30:00Z","v":8166,"vw":68.098758},{"c":67.995,"h":68.1,"l":67.995,"n":83,"o":68.09,"t":"2026-10-19T16:45:00Z","v":20663,"vw":68.076178},{"c":68,"h":68.015,"l":67.94,"n":123,"o":67.99,"t":"2026-10-19T17:00:00Z","v":12815,"vw":67.989479},{"c":67.995,"h":68.04,"l":67.96,"n":135,"o":68,"t":"2026-10-19T17:15:00Z","v":11106,"vw":67.995454},{"c":67.955,"h":68.005,"l":67.935,"n":113,"o":67.98,"t":"2026-10-19T17:30:00Z","v":10051,"vw":67.967829},{"c":67.96,"h":67.96,"l":67.865,"n":87,"o":67.94,"t":"2026-10-19T17:45:00Z","v":10649,"vw":67.903312},{"c":67.955,"h":67.975,"l":67.89,"n":91,"o":67.975,"t":"2026-10-19T18:00:00Z","v":12062,"vw":67.930267},{"c":67.855,"h":67.97,"l":67.845,"n":80,"o":67.955,"t":"2026-10-19T18:15:00Z","v":10342,"vw":67.922233},{"c":67.94,"h":67.94,"l":67.875,"n":74,"o":67.89,"t":"2026-10-19T18:30:00Z","v":10616,"vw":67.913076},{"c":67.96,"h":67.99,"l":67.935,"n":111,"o":67.955,"t":"2026-10-19T18:45:00Z","v":18211,"vw":67.955568},{"c":67.995,"h":68.039,"l":67.96,"n":159,"o":67.96,"t":"2026-10-19T19:00:00Z","v":14269,"vw":67.994765},{"c":68.065,"h":68.13,"l":67.995,"n":125,"o":67.995,"t":"2026-10-19T19:15:00Z","v":12300,"vw":68.052355},{"c":68.075,"h":68.125,"l":68.065,"n":136,"o":68.07,"t":"2026-10-19T19:30:00Z","v":17081,"vw":68.09522},{"c":67.845,"h":68.08,"l":67.845,"n":224,"o":68.08,"t":"2026-10-19T19:45:00Z","v":20113,"vw":67.970601},{"c":67.88,"h":67.88,"l":67.88,"n":8,"o":67.88,"t":"2026-10-19T20:00:00Z","v":400,"vw":67.88},{"c":68.52,"h":68.52,"l":68.52,"n":1,"o":68.52,"t":"2026-10-19T23:45:00Z","v":107,"vw":68.52},{"c":67.56,"h":67.56,"l":67.56,"n":1,"o":67.56,"t":"2026-10-20T13:15:00Z","v":2325,"vw":67.56},{"c":67.2,"h":67.66,"l":67.2,"n":166,"o":67.66,"t":"2026-10-20T13:30:00Z","v":39088,"vw":67.55302},{"c":67.53,"h":67.53,"l":67.2,"n":55,"o":67.2,"t":"2026-10-20T13:45:00Z","v":5653,"vw":67.3742},{"c":67.85,"h":67.85,"l":67.6609,"n":31,"o":67.68,"t":"2026-10-20T14:00:00Z","v":3641,"vw":67.744438},{"c":68.19,"h":68.19,"l":67.9195,"n":50,"o":67.925,"t":"2026-10-20T14:15:00Z","v":5786,"vw":68.015141},{"c":68.12,"h":68.23,"l":68.05,"n":50,"o":68.23,"t":"2026-10-20T14:30:00Z","v":10711,"vw":68.134934},{"c":68.17,"h":68.1899,"l":68.08,"n":41,"o":68.1899,"t":"2026-10-20T14:45:00Z","v":11102,"vw":68.110662},{"c":67.77,"h":68.15,"l":67.77,"n":73,"o":68.14,"t":"2026-10-20T15:00:00Z","v":7942,"vw":68.025438},{"c":67.9,"h":67.96,"l":67.83,"n":39,"o":67.845,"t":"2026-10-20T15:15:00Z","v":10435,"vw":67.926017},{"c":67.89,"h":67.89,"l":67.8,"n":50,"o":67.86,"t":"2026-10-20T15:30:00Z","v":4619,"vw":67.854396},{"c":67.94,"h":67.94,"l":67.83,"n":103,"o":67.88,"t":"2026-10-20T15:45:00Z","v":52679,"vw":67.863006},{"c":67.84,"h":67.915,"l":67.83,"n":35,"o":67.88,"t":"2026-10-20T16:00:00Z","v":3062,"vw":67.855236},{"c":67.85,"h":67.86,"l":67.78,"n":39,"o":67.86,"t":"2026-10-20T16:15:00Z","v":7350,"vw":67.807613},{"c":67.82,"h":67.915,"l":67.82,"n":105,"o":67.83,"t":"2026-10-20T16:30:00Z","v":12245,"vw":67.864811},{"c":67.77,"h":67.87,"l":67.76,"n":71,"o":67.86,"t":"2026-10-20T16:45:00Z","v":7744,"vw":67.813763},{"c":67.79,"h":67.8,"l":67.74,"n":82,"o":67.79,"t":"2026-10-20T17:00:00Z","v":5756,"vw":67.773202},{"c":67.87,"h":67.89,"l":67.8,"n":97,"o":67.81,"t":"2026-10-20T17:15:00Z","v":9824,"vw":67.859971},{"c":67.89,"h":67.91,"l":67.87,"n":83,"o":67.91,"t":"2026-10-20T17:30:00Z","v":8391,"vw":67.902165},{"c":67.89,"h":67.91,"l":67.88,"n":94,"o":67.89,"t":"2026-10-20T17:45:00Z","v":8279,"vw":67.892745},{"c":67.88,"h":67.9,"l":67.84,"n":67,"o":67.8951,"t":"2026-10-20T18:00:00Z","v":7945,"vw":67.876943},{"c":67.83,"h":67.9,"l":67.81,"n":326,"o":67.9,"t":"2026-10-20T18:15:00Z","v":28535,"vw":67.853038},{"c":67.7,"h":67.83,"l":67.68,"n":278,"o":67.82,"t":"2026-10-20T18:30:00Z","v":27864,"vw":67.746269},{"c":67.78,"h":67.82,"l":67.69,"n":197,"o":67.69,"t":"2026-10-20T18:45:00Z","v":17527,"vw":67.765558},{"c":67.765,"h":67.805,"l":67.765,"n":266,"o":67.775,"t":"2026-10-20T19:00:00Z","v":38204,"vw":67.779836},{"c":67.69,"h":67.77,"l":67.67,"n":246,"o":67.76,"t":"2026-10-20T19:15:00Z","v":34763,"vw":67.727861},{"c":67.7,"h":67.74,"l":67.64,"n":353,"o":67.675,"t":"2026-10-20T19:30:00Z","v":41201,"vw":67.692701},{"c":67.71,"h":67.73,"l":67.66,"n":319,"o":67.72,"t":"2026-10-20T19:45:00Z","v":43119,"vw":67.708856},{"c":67.73,"h":67.73,"l":67.73,"n":5,"o":67.73,"t":"2026-10-20T20:00:00Z","v":458,"vw":67.73},{"c":67.9,"h":68.09,"l":67.835,"n":43,"o":68.09,"t":"2026-10-21T13:30:00Z","v":2908,"vw":68.012117},{"c":67.995,"h":68.0699,"l":67.91,"n":106,"o":68.0699,"t":"2026-10-21T13:45:00Z","v":52536,"vw":67.915385},{"c":67.764,"h":67.99,"l":67.74,"n":40,"o":67.97,"t":"2026-10-21T14:00:00Z","v":4695,"vw":67.86187},{"c":67.83,"h":67.87,"l":67.78,"n":25,"o":67.83,"t":"2026-10-21T14:15:00Z","v":2375,"vw":67.813427},{"c":67.98,"h":67.98,"l":67.87,"n":23,"o":67.9,"t":"2026-10-21T14:30:00Z","v":4896,"vw":67.908003},{"c":68.045,"h":68.08,"l":68.035,"n":22,"o":68.035,"t":"2026-10-21T14:45:00Z","v":3808,"vw":68.057085},{"c":68.09,"h":68.09,"l":68.03,"n":27,"o":68.06,"t":"2026-10-21T15:00:00Z","v":4562,"vw":68.051559},{"c":68.13,"h":68.13,"l":68.03,"n":23,"o":68.1,"t":"2026-10-21T15:15:00Z","v":2811,"vw":68.082268},{"c":68.23,"h":68.25,"l":68.13,"n":18,"o":68.13,"t":"2026-10-21T15:30:00Z","v":2379,"vw":68.187325},{"c":68.24,"h":68.27,"l":68.23,"n":31,"o":68.2699,"t":"2026-10-21T15:45:00Z","v":3697,"vw":68.253677},{"c":68.2,"h":68.22,"l":68.19,"n":32,"o":68.21,"t":"2026-10-21T16:00:00Z","v":2256,"vw":68.208197},{"c":68.16,"h":68.215,"l":68.14,"n":61,"o":68.21,"t":"2026-10-21T16:15:00Z","v":5908,"vw":68.188642},{"c":68.27,"h":68.31,"l":68.16,"n":53,"o":68.16,"t":"2026-10-21T16:30:00Z","v":6475,"vw":68.203734},{"c":68.33,"h":68.33,"l":68.27,"n":9,"o":68.27,"t":"2026-10-21T16:45:00Z","v":2260,"vw":68.302851},{"c":68.3804,"h":68.39,"l":68.33,"n":31,"o":68.34,"t":"2026-10-21T17:00:00Z","v":5053,"vw":68.350343},{"c":68.37,"h":68.42,"l":68.37,"n":30,"o":68.4,"t":"2026-10-21T17:15:00Z","v":7984,"vw":68.401368},{"c":68.39,"h":68.4,"l":68.34,"n":29,"o":68.385,"t":"2026-10-21T17:30:00Z","v":13885,"vw":68.366881},{"c":68.36,"h":68.38,"l":68.36,"n":41,"o":68.3799,"t":"2026-10-21T17:45:00Z","v":4032,"vw":68.367977},{"c":68.3691,"h":68.3691,"l":68.325,"n":92,"o":68.355,"t":"2026-10-21T18:00:00Z","v":18196,"vw":68.348912},{"c":68.4099,"h":68.427,"l":68.39,"n":73,"o":68.41,"t":"2026-10-21T18:15:00Z","v":24985,"vw":68.413833},{"c":68.35,"h":68.4198,"l":68.35,"n":33,"o":68.405,"t":"2026-10-21T18:30:00Z","v":5002,"vw":68.387125},{"c":68.11,"h":68.36,"l":68.11,"n":48,"o":68.36,"t":"2026-10-21T18:45:00Z","v":6961,"vw":68.264743},{"c":68.063,"h":68.1,"l":67.95,"n":108,"o":68.1,"t":"2026-10-21T19:00:00Z","v":17935,"vw":68.031006},{"c":68.24,"h":68.24,"l":68.0454,"n":233,"o":68.06,"t":"2026-10-21T19:15:00Z","v":32708,"vw":68.11981},{"c":68.2,"h":68.24,"l":68.17,"n":189,"o":68.23,"t":"2026-10-21T19:30:00Z","v":13029,"vw":68.210053},{"c":68.18,"h":68.26,"l":68.18,"n":192,"o":68.22,"t":"2026-10-21T19:45:00Z","v":20384,"vw":68.226446},{"c":68.18,"h":68.18,"l":68.18,"n":5,"o":68.18,"t":"2026-10-21T20:00:00Z","v":273,"vw":68.18},{"c":67.59,"h":67.59,"l":67.59,"n":1,"o":67.59,"t":"2026-10-21T22:30:00Z","v":150,"vw":67.59},{"c":67.21,"h":67.21,"l":67.21,"n":1,"o":67.21,"t":"2026-10-22T11:00:00Z","v":1000,"vw":67.21},{"c":67.0499,"h":67.27,"l":67.04,"n":37,"o":67.27,"t":"2026-10-22T13:30:00Z","v":5290,"vw":67.207416},{"c":66.97,"h":67.01,"l":66.7932,"n":61,"o":67.01,"t":"2026-10-22T13:45:00Z","v":7719,"vw":66.902797},{"c":66.88,"h":67.05,"l":66.84,"n":70,"o":66.96,"t":"2026-10-22T14:00:00Z","v":38048,"vw":66.998384},{"c":66.545,"h":66.8092,"l":66.535,"n":64,"o":66.79,"t":"2026-10-22T14:15:00Z","v":8521,"vw":66.666756},{"c":66.47,"h":66.48,"l":66.39,"n":65,"o":66.45,"t":"2026-10-22T14:30:00Z","v":20318,"vw":66.429358},{"c":66.49,"h":66.49,"l":66.3399,"n":26,"o":66.415,"t":"2026-10-22T14:45:00Z","v":14083,"vw":66.374484},{"c":66.4,"h":66.48,"l":66.365,"n":37,"o":66.48,"t":"2026-10-22T15:00:00Z","v":8334,"vw":66.397826},{"c":66.49,"h":66.5699,"l":66.48,"n":10,"o":66.48,"t":"2026-10-22T15:15:00Z","v":711,"vw":66.5349},{"c":66.44,"h":66.44,"l":66.35,"n":68,"o":66.41,"t":"2026-10-22T15:30:00Z","v":9325,"vw":66.401595},{"c":66.56,"h":66.56,"l":66.405,"n":41,"o":66.405,"t":"2026-10-22T15:45:00Z","v":2288,"vw":66.491187},{"c":66.61,"h":66.6476,"l":66.5548,"n":50,"o":66.6476,"t":"2026-10-22T16:00:00Z","v":8368,"vw":66.585994},{"c":66.6,"h":66.67,"l":66.6,"n":80,"o":66.63,"t":"2026-10-22T16:15:00Z","v":7072,"vw":66.642789},{"c":66.33,"h":66.555,"l":66.33,"n":43,"o":66.555,"t":"2026-10-22T16:30:00Z","v":6647,"vw":66.420741},{"c":66.385,"h":66.385,"l":66.19,"n":96,"o":66.3,"t":"2026-10-22T16:45:00Z","v":7775,"vw":66.256781},{"c":66.28,"h":66.38,"l":66.24,"n":69,"o":66.37,"t":"2026-10-22T17:00:00Z","v":5404,"vw":66.296163},{"c":66.33,"h":66.36,"l":66.26,"n":86,"o":66.3,"t":"2026-10-22T17:15:00Z","v":13844,"vw":66.305284},{"c":66.34,"h":66.36,"l":66.29,"n":72,"o":66.295,"t":"2026-10-22T17:30:00Z","v":4891,"vw":66.323664},{"c":66.21,"h":66.34,"l":66.205,"n":76,"o":66.34,"t":"2026-10-22T17:45:00Z","v":7642,"vw":66.259747},{"c":66.19,"h":66.225,"l":66.06,"n":116,"o":66.195,"t":"2026-10-22T18:00:00Z","v":7876,"vw":66.152911},{"c":66.13,"h":66.29,"l":66.12,"n":93,"o":66.17,"t":"2026-10-22T18:15:00Z","v":21898,"vw":66.256895},{"c":66.095,"h":66.11,"l":66.05,"n":137,"o":66.0999,"t":"2026-10-22T18:30:00Z","v":21443,"vw":66.080674},{"c":65.9997,"h":66.119,"l":65.9997,"n":104,"o":66.11,"t":"2026-10-22T18:45:00Z","v":12235,"vw":66.07316},{"c":66.0597,"h":66.08,"l":65.94,"n":169,"o":65.98,"t":"2026-10-22T19:00:00Z","v":25303,"vw":66.000824},{"c":66.16,"h":66.16,"l":66.03,"n":139,"o":66.0476,"t":"2026-10-22T19:15:00Z","v":11516,"vw":66.084274},{"c":65.975,"h":66.15,"l":65.94,"n":172,"o":66.15,"t":"2026-10-22T19:30:00Z","v":15321,"vw":66.038874},{"c":66.21,"h":66.21,"l":65.93,"n":277,"o":65.97,"t":"2026-10-22T19:45:00Z","v":17902,"vw":66.132083},{"c":66.22,"h":66.22,"l":66.22,"n":6,"o":66.22,"t":"2026-10-22T20:00:00Z","v":491,"vw":66.22},{"c":65.61,"h":65.7718,"l":65.61,"n":2,"o":65.7718,"t":"2026-10-22T20:45:00Z","v":450,"vw":65.681911}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.5303447086902681,"strike":74.78621165238928,"iv":0.3844714141838732,"gamma":0.03257903021907684,"theta":-0.030033231739071357,"vega":0.043433461803627046,"rho":0.007065340432390207,"breakevenPct":13.736871581213457},{"delta":0.2,"premium":0.6296823671613764,"strike":71.90635265677247,"iv":0.3157792883540176,"gamma":0.047616620661772205,"theta":-0.03003123678818104,"vega":0.05214774071792087,"rho":0.009432492929176969,"breakevenPct":9.537956846774163},{"delta":0.25,"premium":0.7326085976629321,"strike":70.23188536449423,"iv":0.27430869097639987,"gamma":0.06225922405682394,"theta":-0.029987616483825745,"vega":0.05914803591224383,"rho":0.01180097355729589,"breakevenPct":7.164744732946499},{"delta":0.3,"premium":0.7920027497708524,"strike":68.79651695692026,"iv":0.22539688359303392,"gamma":0.0820505957836847,"theta":-0.02719065077910174,"vega":0.06441099908340972,"rho":0.014238991767929058,"breakevenPct":5.086861532303092},{"delta":0.35,"premium":1.0555224564619614,"strike":68.33822181484877,"iv":0.24340788267644362,"gamma":0.08081319890009166,"theta":-0.031223648029330888,"vega":0.068489825847846,"rho":0.01667408430242169,"breakevenPct":4.792727682438423},{"delta":0.4,"premium":1.3253329297820824,"strike":67.84140435835351,"iv":0.2583652542372881,"gamma":0.07988414043583535,"theta":-0.034707506053268763,"vega":0.07192820823244551,"rho":0.019100897753186106,"breakevenPct":4.449920398875858},{"delta":0.45,"premium":1.6128631961259081,"strike":67.2360774818402,"iv":0.26472118644067794,"gamma":0.07982360774818402,"theta":-0.03664455205811138,"vega":0.07356259079903148,"rho":0.021504390731464176,"breakevenPct":3.9700100845154007},{"delta":0.5,"premium":1.978841229193342,"strike":66.60947503201024,"iv":0.2762992317541613,"gamma":0.07714443021766965,"theta":-0.0386887323943662,"vega":0.07408284250960308,"rho":0.023873452860903362,"breakevenPct":3.5764365164656944},{"delta":0.55,"premium":2.3953966005665728,"strike":65.96600566572238,"iv":0.2907379603399433,"gamma":0.07285382436260622,"theta":-0.04069660056657224,"vega":0.07380821529745042,"rho":0.02621961349215544,"breakevenPct":3.2337696561294966},{"delta":0.6,"premium":2.820325779036827,"strike":65.25779036827196,"iv":0.2956954674220963,"gamma":0.0698084985835694,"theta":-0.040625779036827195,"vega":0.07189603399433428,"rho":0.028548155528109756,"breakevenPct":2.8059742484276335},{"delta":0.65,"premium":3.1801612903225807,"strike":64.58967741935484,"iv":0.29007316129032257,"gamma":0.06804348387096774,"theta":-0.03871251612903225,"vega":0.06877909677419354,"rho":0.03091101386624764,"breakevenPct":2.3404390058553526},{"delta":0.7,"premium":3.5690307328605195,"strike":63.8983451536643,"iv":0.28324255319148933,"gamma":0.06586997635933807,"theta":-0.03620330969267139,"vega":0.06484255319148936,"rho":0.03325381019230966,"breakevenPct":1.8836845160447286},{"delta":0.75,"premium":4.645192307692309,"strike":62.71153846153846,"iv":0.32328653846153843,"gamma":0.052663461538461534,"theta":-0.03776923076923077,"vega":0.059213461538461534,"rho":0.03517654349264332,"breakevenPct":1.7165973561322474},{"delta":0.8,"premium":5.832857142857144,"strike":61.352380952380955,"iv":0.35487904761904765,"gamma":0.042301904761904756,"theta":-0.03694095238095238,"vega":0.05219142857142857,"rho":0.03698060741433557,"breakevenPct":1.4576232184205677},{"delta":0.85,"premium":7.613903743315507,"strike":59.406417112299465,"iv":0.40376684491978604,"gamma":0.030991443850267388,"theta":-0.035481283422459896,"vega":0.04346310160427808,"rho":0.038318118914693756,"breakevenPct":1.2085787611219772},{"delta":0.9,"premium":9.726696832579185,"strike":57.081447963800905,"iv":0.4405574660633484,"gamma":0.021325791855203627,"theta":-0.030219909502262443,"vega":0.0326950226244344,"rho":0.03937208914647723,"breakevenPct":0.8881679196316656}],"put":[{"delta":0.1,"premium":0.575,"strike":54.18485007438533,"iv":0.6063525663389537,"gamma":0.015549902089571976,"theta":-0.03339981267141625,"vega":0.032698060799766754,"rho":-0.005905915460514868,"breakevenPct":19.042811726992856},{"delta":0.15,"premium":0.6541130823275492,"strike":59.08226164655098,"iv":0.42792178673237663,"gamma":0.029259836750191,"theta":-0.030837695622432146,"vega":0.043434425782870476,"rho":-0.00877033968433809,"breakevenPct":11.766613463872796},{"delta":0.2,"premium":0.7505522176036822,"strike":61.51104435207365,"iv":0.34532739726747796,"gamma":0.04365070692455044,"theta":-0.029347076063727003,"vega":0.05210873535741313,"rho":-0.011657171597829174,"breakevenPct":8.244499947946297},{"delta":0.25,"premium":0.8554973821989529,"strike":63.024432809773124,"iv":0.29449458987783594,"gamma":0.05781989528795812,"theta":-0.028234205933682373,"vega":0.059256369982548,"rho":-0.014429221614931074,"breakevenPct":6.117584675967728},{"delta":0.3,"premium":1.0518324607329843,"strike":63.897033158813265,"iv":0.2835870855148342,"gamma":0.06567329842931938,"theta":-0.02945584642233857,"vega":0.06484101221640488,"rho":-0.01730212976703114,"breakevenPct":5.096344460766721},{"delta":0.35,"premium":1.2428082191780823,"strike":64.67123287671232,"iv":0.2709561643835617,"gamma":0.0731109589041096,"theta":-0.029532876712328765,"vega":0.06892328767123287,"rho":-0.020165851988260566,"breakevenPct":4.215607584514883},{"delta":0.4,"premium":1.4519476372924651,"strike":65.36270753512133,"iv":0.26101123882503197,"gamma":0.07898403575989783,"theta":-0.029282375478927203,"vega":0.07179693486590039,"rho":-0.02302640422072619,"breakevenPct":3.487224557793924},{"delta":0.45,"premium":1.6754550625711033,"strike":66.00113765642776,"iv":0.2532817974971559,"gamma":0.08370671217292378,"theta":-0.028897042093287827,"vega":0.07390022753128554,"rho":-0.02588546239239327,"breakevenPct":2.860642413384689},{"delta":0.5,"premium":1.902986348122867,"strike":66.56996587030717,"iv":0.24418054607508533,"gamma":0.08706279863481228,"theta":-0.027418088737201363,"vega":0.07401399317406143,"rho":-0.028735646887180246,"breakevenPct":2.345243850522046},{"delta":0.55,"premium":2.1338324873096455,"strike":67.12385786802031,"iv":0.23500862944162434,"gamma":0.0898848730964467,"theta":-0.025717868020304565,"vega":0.07360456852791877,"rho":-0.03158170976135429,"breakevenPct":1.857406552838026},{"delta":0.6,"premium":2.3749492385786803,"strike":67.63147208121828,"iv":0.22561776649746193,"gamma":0.09105238578680203,"theta":-0.02333208121827411,"vega":0.0715741116751269,"rho":-0.03441500236838334,"breakevenPct":1.4549639948058053},{"delta":0.65,"premium":2.8300314465408807,"strike":68.28721174004193,"iv":0.23106394129979038,"gamma":0.08644297693920334,"theta":-0.02249035639412998,"vega":0.06903731656184486,"rho":-0.037355038873641506,"breakevenPct":1.1519476087268956},{"delta":0.7,"premium":3.568072505384063,"strike":69.1148600143575,"iv":0.25381586503948317,"gamma":0.07272770997846376,"theta":-0.023011557788944734,"vega":0.06433251974156498,"rho":-0.04041918098989079,"breakevenPct":1.016630158602486},{"delta":0.75,"premium":3.7026740847092605,"strike":69.47379755922469,"iv":0.22980294328786793,"gamma":0.07218930366116297,"theta":-0.01773517587939699,"vega":0.0578716439339555,"rho":-0.043146028737551086,"breakevenPct":0.6778564262829514},{"delta":0.8,"premium":3.837275664034458,"strike":69.83273510409188,"iv":0.2057900215362527,"gamma":0.07165089734386218,"theta":-0.012458793969849245,"vega":0.05141076812634601,"rho":-0.04587287648521138,"breakevenPct":0.3390826939634166},{"delta":0.85,"premium":6.643409090909092,"strike":72.67727272727272,"iv":0.29531,"gamma":0.04239136363636363,"theta":-0.015358181818181818,"vega":0.04345545454545454,"rho":-0.050420287001075675,"breakevenPct":0.28108783394195774},{"delta":0.9,"premium":7.916666666666673,"strike":74.11666666666667,"iv":0.29363833333333345,"gamma":0.03203333333333331,"theta":-0.009270000000000004,"vega":0.03273666666666666,"rho":-0.053949035089638234,"breakevenPct":0.030202355783745125}]},"raw":{"call":[{"delta":0.15,"premium":0.5303447086902681,"strike":74.78621165238928,"iv":0.3844714141838732,"gamma":0.03257903021907684,"theta":-0.030033231739071357,"vega":0.043433461803627046,"rho":0.007065340432390207,"breakevenPct":13.736871581213457},{"delta":0.2,"premium":0.6296823671613764,"strike":71.90635265677247,"iv":0.3157792883540176,"gamma":0.047616620661772205,"theta":-0.03003123678818104,"vega":0.05214774071792087,"rho":0.009432492929176969,"breakevenPct":9.537956846774163},{"delta":0.25,"premium":0.7326085976629321,"strike":70.23188536449423,"iv":0.27430869097639987,"gamma":0.06225922405682394,"theta":-0.029987616483825745,"vega":0.05914803591224383,"rho":0.01180097355729589,"breakevenPct":7.164744732946499},{"delta":0.3,"premium":0.7920027497708524,"strike":68.79651695692026,"iv":0.22539688359303392,"gamma":0.0820505957836847,"theta":-0.02719065077910174,"vega":0.06441099908340972,"rho":0.014238991767929058,"breakevenPct":5.086861532303092},{"delta":0.35,"premium":1.0555224564619614,"strike":68.33822181484877,"iv":0.24340788267644362,"gamma":0.08081319890009166,"theta":-0.031223648029330888,"vega":0.068489825847846,"rho":0.01667408430242169,"breakevenPct":4.792727682438423},{"delta":0.4,"premium":1.3253329297820824,"strike":67.84140435835351,"iv":0.2583652542372881,"gamma":0.07988414043583535,"theta":-0.034707506053268763,"vega":0.07192820823244551,"rho":0.019100897753186106,"breakevenPct":4.449920398875858},{"delta":0.45,"premium":1.6128631961259081,"strike":67.2360774818402,"iv":0.26472118644067794,"gamma":0.07982360774818402,"theta":-0.03664455205811138,"vega":0.07356259079903148,"rho":0.021504390731464176,"breakevenPct":3.9700100845154007},{"delta":0.5,"premium":1.978841229193342,"strike":66.60947503201024,"iv":0.2762992317541613,"gamma":0.07714443021766965,"theta":-0.0386887323943662,"vega":0.07408284250960308,"rho":0.023873452860903362,"breakevenPct":3.5764365164656944},{"delta":0.55,"premium":2.3953966005665728,"strike":65.96600566572238,"iv":0.2907379603399433,"gamma":0.07285382436260622,"theta":-0.04069660056657224,"vega":0.07380821529745042,"rho":0.02621961349215544,"breakevenPct":3.2337696561294966},{"delta":0.6,"premium":2.820325779036827,"strike":65.25779036827196,"iv":0.2956954674220963,"gamma":0.0698084985835694,"theta":-0.040625779036827195,"vega":0.07189603399433428,"rho":0.028548155528109756,"breakevenPct":2.8059742484276335},{"delta":0.65,"premium":3.1801612903225807,"strike":64.58967741935484,"iv":0.29007316129032257,"gamma":0.06804348387096774,"theta":-0.03871251612903225,"vega":0.06877909677419354,"rho":0.03091101386624764,"breakevenPct":2.3404390058553526},{"delta":0.7,"premium":3.5690307328605195,"strike":63.8983451536643,"iv":0.28324255319148933,"gamma":0.06586997635933807,"theta":-0.03620330969267139,"vega":0.06484255319148936,"rho":0.03325381019230966,"breakevenPct":1.8836845160447286},{"delta":0.75,"premium":4.645192307692309,"strike":62.71153846153846,"iv":0.32328653846153843,"gamma":0.052663461538461534,"theta":-0.03776923076923077,"vega":0.059213461538461534,"rho":0.03517654349264332,"breakevenPct":1.7165973561322474},{"delta":0.8,"premium":5.832857142857144,"strike":61.352380952380955,"iv":0.35487904761904765,"gamma":0.042301904761904756,"theta":-0.03694095238095238,"vega":0.05219142857142857,"rho":0.03698060741433557,"breakevenPct":1.4576232184205677},{"delta":0.85,"premium":7.613903743315507,"strike":59.406417112299465,"iv":0.40376684491978604,"gamma":0.030991443850267388,"theta":-0.035481283422459896,"vega":0.04346310160427808,"rho":0.038318118914693756,"breakevenPct":1.2085787611219772},{"delta":0.9,"premium":9.726696832579185,"strike":57.081447963800905,"iv":0.4405574660633484,"gamma":0.021325791855203627,"theta":-0.030219909502262443,"vega":0.0326950226244344,"rho":0.03937208914647723,"breakevenPct":0.8881679196316656}],"put":[{"delta":0.1,"premium":0.575,"strike":54.18485007438533,"iv":0.6063525663389537,"gamma":0.015549902089571976,"theta":-0.03339981267141625,"vega":0.032698060799766754,"rho":-0.005905915460514868,"breakevenPct":19.042811726992856},{"delta":0.15,"premium":0.6541130823275492,"strike":59.08226164655098,"iv":0.42792178673237663,"gamma":0.029259836750191,"theta":-0.030837695622432146,"vega":0.043434425782870476,"rho":-0.00877033968433809,"breakevenPct":11.766613463872796},{"delta":0.2,"premium":0.7505522176036822,"strike":61.51104435207365,"iv":0.34532739726747796,"gamma":0.04365070692455044,"theta":-0.029347076063727003,"vega":0.05210873535741313,"rho":-0.011657171597829174,"breakevenPct":8.244499947946297},{"delta":0.25,"premium":0.8554973821989529,"strike":63.024432809773124,"iv":0.29449458987783594,"gamma":0.05781989528795812,"theta":-0.028234205933682373,"vega":0.059256369982548,"rho":-0.014429221614931074,"breakevenPct":6.117584675967728},{"delta":0.3,"premium":1.0518324607329843,"strike":63.897033158813265,"iv":0.2835870855148342,"gamma":0.06567329842931938,"theta":-0.02945584642233857,"vega":0.06484101221640488,"rho":-0.01730212976703114,"breakevenPct":5.096344460766721},{"delta":0.35,"premium":1.2428082191780823,"strike":64.67123287671232,"iv":0.2709561643835617,"gamma":0.0731109589041096,"theta":-0.029532876712328765,"vega":0.06892328767123287,"rho":-0.020165851988260566,"breakevenPct":4.215607584514883},{"delta":0.4,"premium":1.4519476372924651,"strike":65.36270753512133,"iv":0.26101123882503197,"gamma":0.07898403575989783,"theta":-0.029282375478927203,"vega":0.07179693486590039,"rho":-0.02302640422072619,"breakevenPct":3.487224557793924},{"delta":0.45,"premium":1.6754550625711033,"strike":66.00113765642776,"iv":0.2532817974971559,"gamma":0.08370671217292378,"theta":-0.028897042093287827,"vega":0.07390022753128554,"rho":-0.02588546239239327,"breakevenPct":2.860642413384689},{"delta":0.5,"premium":1.902986348122867,"strike":66.56996587030717,"iv":0.24418054607508533,"gamma":0.08706279863481228,"theta":-0.027418088737201363,"vega":0.07401399317406143,"rho":-0.028735646887180246,"breakevenPct":2.345243850522046},{"delta":0.55,"premium":2.1338324873096455,"strike":67.12385786802031,"iv":0.23500862944162434,"gamma":0.0898848730964467,"theta":-0.025717868020304565,"vega":0.07360456852791877,"rho":-0.03158170976135429,"breakevenPct":1.857406552838026},{"delta":0.6,"premium":2.3749492385786803,"strike":67.63147208121828,"iv":0.22561776649746193,"gamma":0.09105238578680203,"theta":-0.02333208121827411,"vega":0.0715741116751269,"rho":-0.03441500236838334,"breakevenPct":1.4549639948058053},{"delta":0.65,"premium":2.8300314465408807,"strike":68.28721174004193,"iv":0.23106394129979038,"gamma":0.08644297693920334,"theta":-0.02249035639412998,"vega":0.06903731656184486,"rho":-0.037355038873641506,"breakevenPct":1.1519476087268956},{"delta":0.7,"premium":3.568072505384063,"strike":69.1148600143575,"iv":0.25381586503948317,"gamma":0.07272770997846376,"theta":-0.023011557788944734,"vega":0.06433251974156498,"rho":-0.04041918098989079,"breakevenPct":1.016630158602486},{"delta":0.75,"premium":3.7026740847092605,"strike":69.47379755922469,"iv":0.22980294328786793,"gamma":0.07218930366116297,"theta":-0.01773517587939699,"vega":0.0578716439339555,"rho":-0.043146028737551086,"breakevenPct":0.6778564262829514},{"delta":0.8,"premium":3.837275664034458,"strike":69.83273510409188,"iv":0.2057900215362527,"gamma":0.07165089734386218,"theta":-0.012458793969849245,"vega":0.05141076812634601,"rho":-0.04587287648521138,"breakevenPct":0.3390826939634166},{"delta":0.85,"premium":6.643409090909092,"strike":72.67727272727272,"iv":0.29531,"gamma":0.04239136363636363,"theta":-0.015358181818181818,"vega":0.04345545454545454,"rho":-0.050420287001075675,"breakevenPct":0.28108783394195774},{"delta":0.9,"premium":7.916666666666673,"strike":74.11666666666667,"iv":0.29363833333333345,"gamma":0.03203333333333331,"theta":-0.009270000000000004,"vega":0.03273666666666666,"rho":-0.053949035089638234,"breakevenPct":0.030202355783745125}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}