{"symbol":"RSPT","url":"https://intraalpha.com/companies/RSPT","capturedAt":"2026-10-23T01:36:58.840Z","state":"ready","quote":{"symbol":"RSPT","last_price":63.95,"prev_close":65.46,"regular_close":63.95,"change":-1.51,"change_pct":-2.3068,"regular_change":-1.51,"regular_change_pct":-2.3068,"extended_change":0,"extended_change_pct":0,"bid":63.5,"ask":63.94,"bid_size":800,"ask_size":700,"volume":511188,"vwap":63.925449,"open":64.36,"high":64.57,"low":63.53,"close":63.95,"trade_count":4820,"last_trade_at":"2026-10-23T00:00:00.122286263Z","last_quote_at":"2026-10-22T23:59:59.001109944Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:36:55.994542122-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":6000000000,"net_expense_ratio":0.004,"portfolio_turnover":0.31,"dividend_yield":0.0025,"inception_date":"2006-11-01","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:36:58.327870+00:00"},"optionObservedAt":"2026-10-22T19:55:03.679Z","bars":[{"c":65,"h":65,"l":65,"n":1,"o":65,"t":"2026-10-16T11:45:00Z","v":200,"vw":65},{"c":64.82,"h":65.13,"l":64.82,"n":129,"o":64.99,"t":"2026-10-16T13:30:00Z","v":20949,"vw":64.975753},{"c":64.46,"h":64.79,"l":64.37,"n":225,"o":64.79,"t":"2026-10-16T13:35:00Z","v":28277,"vw":64.576757},{"c":64.57,"h":64.57,"l":64.4,"n":87,"o":64.46,"t":"2026-10-16T13:40:00Z","v":11944,"vw":64.50601},{"c":64.44,"h":64.66,"l":64.41,"n":82,"o":64.62,"t":"2026-10-16T13:45:00Z","v":9488,"vw":64.572819},{"c":64.25,"h":64.44,"l":64.1423,"n":106,"o":64.44,"t":"2026-10-16T13:50:00Z","v":11249,"vw":64.231267},{"c":64.15,"h":64.32,"l":64.125,"n":40,"o":64.32,"t":"2026-10-16T13:55:00Z","v":3222,"vw":64.176429},{"c":64.29,"h":64.33,"l":64.14,"n":89,"o":64.15,"t":"2026-10-16T14:00:00Z","v":8202,"vw":64.225729},{"c":64.1,"h":64.22,"l":64.07,"n":118,"o":64.22,"t":"2026-10-16T14:05:00Z","v":9284,"vw":64.142772},{"c":64.26,"h":64.26,"l":64.0462,"n":48,"o":64.0462,"t":"2026-10-16T14:10:00Z","v":4618,"vw":64.188244},{"c":64.285,"h":64.33,"l":64.25,"n":42,"o":64.25,"t":"2026-10-16T14:15:00Z","v":6433,"vw":64.270897},{"c":64.24,"h":64.33,"l":64.18,"n":66,"o":64.27,"t":"2026-10-16T14:20:00Z","v":6061,"vw":64.252095},{"c":64,"h":64.25,"l":64,"n":114,"o":64.25,"t":"2026-10-16T14:25:00Z","v":6976,"vw":64.132253},{"c":64.2,"h":64.2,"l":64.01,"n":38,"o":64.01,"t":"2026-10-16T14:30:00Z","v":2138,"vw":64.075674},{"c":64.37,"h":64.3701,"l":64.25,"n":41,"o":64.25,"t":"2026-10-16T14:35:00Z","v":2509,"vw":64.346882},{"c":64.42,"h":64.42,"l":64.3214,"n":21,"o":64.4099,"t":"2026-10-16T14:40:00Z","v":1190,"vw":64.376533},{"c":64.47,"h":64.47,"l":64.4,"n":162,"o":64.4,"t":"2026-10-16T14:45:00Z","v":7790,"vw":64.445043},{"c":64.2,"h":64.5,"l":64.2,"n":62,"o":64.48,"t":"2026-10-16T14:50:00Z","v":9815,"vw":64.383147},{"c":64.19,"h":64.23,"l":64.145,"n":75,"o":64.21,"t":"2026-10-16T14:55:00Z","v":5765,"vw":64.204526},{"c":63.96,"h":64.19,"l":63.96,"n":34,"o":64.19,"t":"2026-10-16T15:00:00Z","v":3656,"vw":64.00505},{"c":63.71,"h":63.9,"l":63.69,"n":64,"o":63.9,"t":"2026-10-16T15:05:00Z","v":4797,"vw":63.793073},{"c":63.72,"h":63.72,"l":63.602,"n":86,"o":63.68,"t":"2026-10-16T15:10:00Z","v":10136,"vw":63.68333},{"c":63.71,"h":63.73,"l":63.7,"n":48,"o":63.72,"t":"2026-10-16T15:15:00Z","v":5006,"vw":63.706476},{"c":63.63,"h":63.65,"l":63.52,"n":48,"o":63.65,"t":"2026-10-16T15:20:00Z","v":4384,"vw":63.571969},{"c":63.67,"h":63.75,"l":63.65,"n":56,"o":63.7,"t":"2026-10-16T15:25:00Z","v":7977,"vw":63.689416},{"c":63.7621,"h":63.78,"l":63.68,"n":88,"o":63.69,"t":"2026-10-16T15:30:00Z","v":7791,"vw":63.744291},{"c":63.74,"h":63.75,"l":63.68,"n":59,"o":63.7486,"t":"2026-10-16T15:35:00Z","v":6100,"vw":63.725988},{"c":63.72,"h":63.76,"l":63.69,"n":40,"o":63.76,"t":"2026-10-16T15:40:00Z","v":6236,"vw":63.714416},{"c":63.69,"h":63.77,"l":63.69,"n":57,"o":63.71,"t":"2026-10-16T15:45:00Z","v":8015,"vw":63.717291},{"c":63.56,"h":63.71,"l":63.56,"n":55,"o":63.7099,"t":"2026-10-16T15:50:00Z","v":6447,"vw":63.636404},{"c":63.48,"h":63.55,"l":63.47,"n":121,"o":63.55,"t":"2026-10-16T15:55:00Z","v":14900,"vw":63.490139},{"c":63.5428,"h":63.5448,"l":63.4,"n":84,"o":63.46,"t":"2026-10-16T16:00:00Z","v":5630,"vw":63.437963},{"c":63.5433,"h":63.61,"l":63.52,"n":73,"o":63.55,"t":"2026-10-16T16:05:00Z","v":10603,"vw":63.555561},{"c":63.63,"h":63.64,"l":63.52,"n":54,"o":63.55,"t":"2026-10-16T16:10:00Z","v":5108,"vw":63.603282},{"c":63.61,"h":63.74,"l":63.61,"n":63,"o":63.71,"t":"2026-10-16T16:15:00Z","v":6631,"vw":63.671474},{"c":63.63,"h":63.67,"l":63.63,"n":19,"o":63.63,"t":"2026-10-16T16:20:00Z","v":901,"vw":63.64},{"c":63.61,"h":63.65,"l":63.6,"n":47,"o":63.63,"t":"2026-10-16T16:25:00Z","v":3991,"vw":63.621378},{"c":63.5385,"h":63.62,"l":63.53,"n":30,"o":63.6,"t":"2026-10-16T16:30:00Z","v":4204,"vw":63.575479},{"c":63.65,"h":63.65,"l":63.51,"n":41,"o":63.511,"t":"2026-10-16T16:35:00Z","v":6335,"vw":63.563258},{"c":63.6286,"h":63.635,"l":63.59,"n":34,"o":63.625,"t":"2026-10-16T16:40:00Z","v":5978,"vw":63.608779},{"c":63.49,"h":63.65,"l":63.4899,"n":74,"o":63.65,"t":"2026-10-16T16:45:00Z","v":11154,"vw":63.616789},{"c":63.495,"h":63.5,"l":63.45,"n":50,"o":63.5,"t":"2026-10-16T16:50:00Z","v":6585,"vw":63.476751},{"c":63.52,"h":63.52,"l":63.4415,"n":34,"o":63.47,"t":"2026-10-16T16:55:00Z","v":2285,"vw":63.478234},{"c":63.38,"h":63.55,"l":63.38,"n":51,"o":63.52,"t":"2026-10-16T17:00:00Z","v":4274,"vw":63.466948},{"c":63.33,"h":63.34,"l":63.3,"n":46,"o":63.33,"t":"2026-10-16T17:05:00Z","v":4675,"vw":63.317131},{"c":63.32,"h":63.3644,"l":63.3,"n":39,"o":63.36,"t":"2026-10-16T17:10:00Z","v":3347,"vw":63.328334},{"c":63.16,"h":63.32,"l":63.16,"n":58,"o":63.32,"t":"2026-10-16T17:15:00Z","v":4097,"vw":63.222578},{"c":63.2,"h":63.2,"l":63.11,"n":49,"o":63.16,"t":"2026-10-16T17:20:00Z","v":4222,"vw":63.152166},{"c":63.27,"h":63.32,"l":63.16,"n":61,"o":63.2001,"t":"2026-10-16T17:25:00Z","v":5825,"vw":63.232143},{"c":63.33,"h":63.365,"l":63.26,"n":51,"o":63.29,"t":"2026-10-16T17:30:00Z","v":4023,"vw":63.314822},{"c":63.31,"h":63.37,"l":63.29,"n":111,"o":63.37,"t":"2026-10-16T17:35:00Z","v":17137,"vw":63.319903},{"c":63.42,"h":63.49,"l":63.27,"n":140,"o":63.29,"t":"2026-10-16T17:40:00Z","v":16059,"vw":63.413046},{"c":63.3,"h":63.42,"l":63.3,"n":26,"o":63.38,"t":"2026-10-16T17:45:00Z","v":1847,"vw":63.371515},{"c":63.2476,"h":63.31,"l":63.2476,"n":88,"o":63.31,"t":"2026-10-16T17:50:00Z","v":2232,"vw":63.281547},{"c":63.23,"h":63.25,"l":63.21,"n":31,"o":63.24,"t":"2026-10-16T17:55:00Z","v":2042,"vw":63.23759},{"c":63.11,"h":63.22,"l":63.08,"n":69,"o":63.22,"t":"2026-10-16T18:00:00Z","v":7536,"vw":63.133244},{"c":63.225,"h":63.25,"l":63.1,"n":56,"o":63.13,"t":"2026-10-16T18:05:00Z","v":8353,"vw":63.149194},{"c":63.235,"h":63.24,"l":63.15,"n":30,"o":63.24,"t":"2026-10-16T18:10:00Z","v":3012,"vw":63.207962},{"c":63.1603,"h":63.28,"l":63.145,"n":68,"o":63.23,"t":"2026-10-16T18:15:00Z","v":8433,"vw":63.192875},{"c":63.2,"h":63.2,"l":63.12,"n":81,"o":63.14,"t":"2026-10-16T18:20:00Z","v":5954,"vw":63.156469},{"c":63.19,"h":63.2,"l":63.12,"n":72,"o":63.19,"t":"2026-10-16T18:25:00Z","v":4242,"vw":63.166149},{"c":63.2,"h":63.205,"l":63.1214,"n":86,"o":63.18,"t":"2026-10-16T18:30:00Z","v":6356,"vw":63.173573},{"c":63.15,"h":63.18,"l":63.09,"n":78,"o":63.18,"t":"2026-10-16T18:35:00Z","v":6585,"vw":63.141961},{"c":63.14,"h":63.19,"l":63.08,"n":94,"o":63.16,"t":"2026-10-16T18:40:00Z","v":7120,"vw":63.145157},{"c":63.11,"h":63.1616,"l":63.06,"n":60,"o":63.13,"t":"2026-10-16T18:45:00Z","v":4520,"vw":63.107722},{"c":63.01,"h":63.07,"l":63,"n":71,"o":63.06,"t":"2026-10-16T18:50:00Z","v":4170,"vw":63.030036},{"c":63.02,"h":63.02,"l":62.96,"n":159,"o":63.012,"t":"2026-10-16T18:55:00Z","v":18645,"vw":63.004161},{"c":62.96,"h":63.05,"l":62.95,"n":91,"o":63.03,"t":"2026-10-16T19:00:00Z","v":5845,"vw":63.01174},{"c":62.92,"h":63.03,"l":62.82,"n":134,"o":62.96,"t":"2026-10-16T19:05:00Z","v":10493,"vw":62.916715},{"c":63.18,"h":63.18,"l":62.94,"n":119,"o":62.94,"t":"2026-10-16T19:10:00Z","v":10991,"vw":63.059275},{"c":63.14,"h":63.2,"l":63.025,"n":94,"o":63.18,"t":"2026-10-16T19:15:00Z","v":11377,"vw":63.107889},{"c":63.22,"h":63.24,"l":63.12,"n":86,"o":63.12,"t":"2026-10-16T19:20:00Z","v":7794,"vw":63.182543},{"c":63.27,"h":63.29,"l":63.22,"n":92,"o":63.22,"t":"2026-10-16T19:25:00Z","v":5722,"vw":63.24458},{"c":63.12,"h":63.34,"l":63.09,"n":157,"o":63.29,"t":"2026-10-16T19:30:00Z","v":20453,"vw":63.236564},{"c":63.08,"h":63.11,"l":63.04,"n":61,"o":63.11,"t":"2026-10-16T19:35:00Z","v":6472,"vw":63.074544},{"c":62.98,"h":63.12,"l":62.98,"n":142,"o":63.09,"t":"2026-10-16T19:40:00Z","v":8029,"vw":63.049958},{"c":63.04,"h":63.08,"l":62.97,"n":186,"o":62.99,"t":"2026-10-16T19:45:00Z","v":13768,"vw":63.02772},{"c":63.03,"h":63.12,"l":63.015,"n":167,"o":63.04,"t":"2026-10-16T19:50:00Z","v":13979,"vw":63.073235},{"c":63.04,"h":63.08,"l":63.0015,"n":277,"o":63.02,"t":"2026-10-16T19:55:00Z","v":34766,"vw":63.051095},{"c":62.99,"h":63.07,"l":62.99,"n":9,"o":63.07,"t":"2026-10-16T20:00:00Z","v":7799,"vw":63.06384},{"c":63.5,"h":63.5,"l":63.5,"n":2,"o":63.5,"t":"2026-10-16T20:50:00Z","v":402,"vw":63.5},{"c":64.2,"h":64.2,"l":64.2,"n":1,"o":64.2,"t":"2026-10-19T13:25:00Z","v":1000,"vw":64.2},{"c":64.24,"h":64.32,"l":64.07,"n":239,"o":64.2,"t":"2026-10-19T13:30:00Z","v":30770,"vw":64.226858},{"c":64.12,"h":64.25,"l":64.04,"n":98,"o":64.25,"t":"2026-10-19T13:35:00Z","v":16283,"vw":64.109822},{"c":64.01,"h":64.13,"l":63.96,"n":95,"o":64.12,"t":"2026-10-19T13:40:00Z","v":10760,"vw":64.066579},{"c":64.07,"h":64.1,"l":63.92,"n":62,"o":64,"t":"2026-10-19T13:45:00Z","v":7920,"vw":64.004987},{"c":64,"h":64.145,"l":63.97,"n":31,"o":64.09,"t":"2026-10-19T13:50:00Z","v":3234,"vw":64.013272},{"c":63.86,"h":63.985,"l":63.79,"n":64,"o":63.93,"t":"2026-10-19T13:55:00Z","v":7843,"vw":63.845165},{"c":63.75,"h":63.8558,"l":63.68,"n":65,"o":63.85,"t":"2026-10-19T14:00:00Z","v":6272,"vw":63.773241},{"c":63.8,"h":63.86,"l":63.75,"n":123,"o":63.76,"t":"2026-10-19T14:05:00Z","v":11811,"vw":63.81916},{"c":64.03,"h":64.03,"l":63.79,"n":236,"o":63.79,"t":"2026-10-19T14:10:00Z","v":16960,"vw":63.88545},{"c":64.08,"h":64.08,"l":64.02,"n":23,"o":64.02,"t":"2026-10-19T14:15:00Z","v":4703,"vw":64.044123},{"c":64.03,"h":64.1,"l":63.99,"n":37,"o":64.08,"t":"2026-10-19T14:20:00Z","v":4628,"vw":64.04902},{"c":64.03,"h":64.03,"l":64,"n":43,"o":64.03,"t":"2026-10-19T14:25:00Z","v":3869,"vw":64.010894},{"c":63.88,"h":64.04,"l":63.88,"n":80,"o":64.04,"t":"2026-10-19T14:30:00Z","v":10437,"vw":63.941371},{"c":63.91,"h":63.95,"l":63.85,"n":104,"o":63.89,"t":"2026-10-19T14:35:00Z","v":5301,"vw":63.902308},{"c":64.03,"h":64.06,"l":63.92,"n":53,"o":63.92,"t":"2026-10-19T14:40:00Z","v":6615,"vw":64.002046},{"c":64.06,"h":64.145,"l":64.05,"n":77,"o":64.06,"t":"2026-10-19T14:45:00Z","v":10861,"vw":64.101058},{"c":64.08,"h":64.09,"l":64.03,"n":31,"o":64.06,"t":"2026-10-19T14:50:00Z","v":3649,"vw":64.061632},{"c":64.05,"h":64.1,"l":64.05,"n":62,"o":64.1,"t":"2026-10-19T14:55:00Z","v":6024,"vw":64.077324},{"c":64.115,"h":64.115,"l":64,"n":56,"o":64.06,"t":"2026-10-19T15:00:00Z","v":7522,"vw":64.065064},{"c":64.1876,"h":64.19,"l":64.11,"n":60,"o":64.12,"t":"2026-10-19T15:05:00Z","v":7434,"vw":64.139326},{"c":64.17,"h":64.1982,"l":64.125,"n":46,"o":64.16,"t":"2026-10-19T15:10:00Z","v":4705,"vw":64.160675},{"c":64.32,"h":64.33,"l":64.19,"n":54,"o":64.2,"t":"2026-10-19T15:15:00Z","v":6710,"vw":64.260497},{"c":64.4,"h":64.4,"l":64.3,"n":70,"o":64.3,"t":"2026-10-19T15:20:00Z","v":209097,"vw":64.386169},{"c":64.48,"h":64.48,"l":64.43,"n":71,"o":64.43,"t":"2026-10-19T15:25:00Z","v":12733,"vw":64.453493},{"c":64.505,"h":64.515,"l":64.44,"n":74,"o":64.515,"t":"2026-10-19T15:30:00Z","v":8975,"vw":64.463808},{"c":64.54,"h":64.55,"l":64.48,"n":67,"o":64.48,"t":"2026-10-19T15:35:00Z","v":7564,"vw":64.51926},{"c":64.55,"h":64.5697,"l":64.52,"n":59,"o":64.52,"t":"2026-10-19T15:40:00Z","v":7968,"vw":64.546799},{"c":64.48,"h":64.52,"l":64.48,"n":37,"o":64.5,"t":"2026-10-19T15:45:00Z","v":5069,"vw":64.499803},{"c":64.44,"h":64.51,"l":64.44,"n":79,"o":64.51,"t":"2026-10-19T15:50:00Z","v":10973,"vw":64.475438},{"c":64.42,"h":64.47,"l":64.41,"n":67,"o":64.45,"t":"2026-10-19T15:55:00Z","v":11633,"vw":64.436892},{"c":64.35,"h":64.42,"l":64.28,"n":88,"o":64.42,"t":"2026-10-19T16:00:00Z","v":20852,"vw":64.339026},{"c":64.32,"h":64.37,"l":64.3,"n":78,"o":64.35,"t":"2026-10-19T16:05:00Z","v":13666,"vw":64.329785},{"c":64.335,"h":64.365,"l":64.3299,"n":57,"o":64.33,"t":"2026-10-19T16:10:00Z","v":9595,"vw":64.348412},{"c":64.27,"h":64.35,"l":64.27,"n":61,"o":64.31,"t":"2026-10-19T16:15:00Z","v":11323,"vw":64.315446},{"c":64.26,"h":64.275,"l":64.24,"n":45,"o":64.275,"t":"2026-10-19T16:20:00Z","v":20834,"vw":64.266436},{"c":64.26,"h":64.26,"l":64.23,"n":44,"o":64.26,"t":"2026-10-19T16:25:00Z","v":5781,"vw":64.251508},{"c":64.25,"h":64.27,"l":64.2,"n":129,"o":64.27,"t":"2026-10-19T16:30:00Z","v":14296,"vw":64.231558},{"c":64.23,"h":64.26,"l":64.22,"n":32,"o":64.24,"t":"2026-10-19T16:35:00Z","v":3626,"vw":64.233946},{"c":64.28,"h":64.28,"l":64.22,"n":71,"o":64.22,"t":"2026-10-19T16:40:00Z","v":6013,"vw":64.269142},{"c":64.17,"h":64.26,"l":64.16,"n":58,"o":64.26,"t":"2026-10-19T16:45:00Z","v":7880,"vw":64.200605},{"c":64.12,"h":64.17,"l":64.12,"n":43,"o":64.165,"t":"2026-10-19T16:50:00Z","v":6477,"vw":64.149208},{"c":64.11,"h":64.1418,"l":64.11,"n":41,"o":64.12,"t":"2026-10-19T16:55:00Z","v":4848,"vw":64.124026},{"c":64.14,"h":64.14,"l":64.08,"n":70,"o":64.08,"t":"2026-10-19T17:00:00Z","v":9915,"vw":64.100559},{"c":64.08,"h":64.15,"l":64.08,"n":33,"o":64.14,"t":"2026-10-19T17:05:00Z","v":11302,"vw":64.140783},{"c":64.14,"h":64.14,"l":64.07,"n":47,"o":64.07,"t":"2026-10-19T17:10:00Z","v":7781,"vw":64.096193},{"c":64.15,"h":64.2,"l":64.13,"n":35,"o":64.13,"t":"2026-10-19T17:15:00Z","v":4909,"vw":64.150344},{"c":64.09,"h":64.14,"l":64.08,"n":54,"o":64.14,"t":"2026-10-19T17:20:00Z","v":8226,"vw":64.103139},{"c":64.11,"h":64.1499,"l":64.11,"n":28,"o":64.11,"t":"2026-10-19T17:25:00Z","v":3512,"vw":64.132097},{"c":64.1,"h":64.12,"l":64.09,"n":54,"o":64.09,"t":"2026-10-19T17:30:00Z","v":8361,"vw":64.098142},{"c":64.08,"h":64.09,"l":64.05,"n":83,"o":64.09,"t":"2026-10-19T17:35:00Z","v":50029,"vw":64.086467},{"c":64.06,"h":64.09,"l":64.02,"n":175,"o":64.02,"t":"2026-10-19T17:40:00Z","v":22211,"vw":64.056555},{"c":63.96,"h":64.03,"l":63.94,"n":61,"o":64.02,"t":"2026-10-19T17:45:00Z","v":10142,"vw":63.994881},{"c":63.94,"h":63.97,"l":63.94,"n":33,"o":63.97,"t":"2026-10-19T17:50:00Z","v":5313,"vw":63.952178},{"c":64.01,"h":64.01,"l":63.91,"n":75,"o":63.91,"t":"2026-10-19T17:55:00Z","v":3918,"vw":63.944167},{"c":64.02,"h":64.07,"l":63.98,"n":86,"o":64.04,"t":"2026-10-19T18:00:00Z","v":10422,"vw":64.024019},{"c":63.97,"h":64.02,"l":63.97,"n":33,"o":64.01,"t":"2026-10-19T18:05:00Z","v":4224,"vw":63.993226},{"c":64.02,"h":64.03,"l":63.99,"n":35,"o":63.99,"t":"2026-10-19T18:10:00Z","v":5336,"vw":64.001035},{"c":63.98,"h":64.02,"l":63.98,"n":168,"o":63.995,"t":"2026-10-19T18:15:00Z","v":10244,"vw":64.001102},{"c":63.95,"h":63.99,"l":63.945,"n":33,"o":63.9899,"t":"2026-10-19T18:20:00Z","v":6547,"vw":63.962836},{"c":63.87,"h":63.935,"l":63.84,"n":56,"o":63.935,"t":"2026-10-19T18:25:00Z","v":7662,"vw":63.882944},{"c":63.83,"h":63.9076,"l":63.83,"n":50,"o":63.89,"t":"2026-10-19T18:30:00Z","v":7164,"vw":63.862821},{"c":63.92,"h":63.92,"l":63.8,"n":57,"o":63.8,"t":"2026-10-19T18:35:00Z","v":7603,"vw":63.886753},{"c":63.99,"h":63.99,"l":63.91,"n":57,"o":63.925,"t":"2026-10-19T18:40:00Z","v":9392,"vw":63.950077},{"c":64,"h":64.04,"l":64,"n":44,"o":64,"t":"2026-10-19T18:45:00Z","v":5177,"vw":64.012193},{"c":63.96,"h":64.01,"l":63.95,"n":46,"o":64,"t":"2026-10-19T18:50:00Z","v":6243,"vw":63.978365},{"c":63.9899,"h":64,"l":63.95,"n":40,"o":63.95,"t":"2026-10-19T18:55:00Z","v":5964,"vw":63.981186},{"c":64.0525,"h":64.07,"l":63.99,"n":87,"o":63.99,"t":"2026-10-19T19:00:00Z","v":18103,"vw":64.045818},{"c":64,"h":64.09,"l":63.98,"n":40,"o":64.06,"t":"2026-10-19T19:05:00Z","v":5912,"vw":64.043273},{"c":63.995,"h":64,"l":63.98,"n":46,"o":64,"t":"2026-10-19T19:10:00Z","v":7135,"vw":63.993707},{"c":64.05,"h":64.05,"l":63.99,"n":54,"o":63.99,"t":"2026-10-19T19:15:00Z","v":6311,"vw":64.019876},{"c":64.21,"h":64.21,"l":64.05,"n":77,"o":64.07,"t":"2026-10-19T19:20:00Z","v":11642,"vw":64.10772},{"c":64.12,"h":64.22,"l":64.12,"n":47,"o":64.22,"t":"2026-10-19T19:25:00Z","v":4556,"vw":64.16101},{"c":64.18,"h":64.18,"l":64.0901,"n":66,"o":64.0901,"t":"2026-10-19T19:30:00Z","v":9158,"vw":64.155734},{"c":64.2,"h":64.22,"l":64.17,"n":46,"o":64.17,"t":"2026-10-19T19:35:00Z","v":6295,"vw":64.20288},{"c":64.2,"h":64.25,"l":64.19,"n":159,"o":64.195,"t":"2026-10-19T19:40:00Z","v":10508,"vw":64.207116},{"c":64.09,"h":64.17,"l":64.08,"n":149,"o":64.17,"t":"2026-10-19T19:45:00Z","v":15269,"vw":64.127904},{"c":63.95,"h":64.08,"l":63.92,"n":180,"o":64.08,"t":"2026-10-19T19:50:00Z","v":18694,"vw":63.973685},{"c":63.89,"h":64.0091,"l":63.89,"n":223,"o":63.96,"t":"2026-10-19T19:55:00Z","v":26848,"vw":63.951176},{"c":63.9,"h":63.9,"l":63.9,"n":9,"o":63.9,"t":"2026-10-19T20:00:00Z","v":507,"vw":63.9},{"c":64.01,"h":64.01,"l":64.01,"n":1,"o":64.01,"t":"2026-10-19T23:00:00Z","v":200,"vw":64.01},{"c":63.25,"h":63.25,"l":63.25,"n":1,"o":63.25,"t":"2026-10-20T12:40:00Z","v":1050,"vw":63.25},{"c":63.5,"h":63.64,"l":63.46,"n":179,"o":63.51,"t":"2026-10-20T13:30:00Z","v":19585,"vw":63.553354},{"c":63.55,"h":63.64,"l":63.335,"n":216,"o":63.48,"t":"2026-10-20T13:35:00Z","v":27935,"vw":63.466805},{"c":63.125,"h":63.5,"l":63.12,"n":129,"o":63.5,"t":"2026-10-20T13:40:00Z","v":12815,"vw":63.28016},{"c":63.61,"h":63.61,"l":63.11,"n":107,"o":63.11,"t":"2026-10-20T13:45:00Z","v":9696,"vw":63.364559},{"c":63.66,"h":63.73,"l":63.49,"n":133,"o":63.6,"t":"2026-10-20T13:50:00Z","v":12128,"vw":63.639253},{"c":63.985,"h":63.99,"l":63.665,"n":100,"o":63.665,"t":"2026-10-20T13:55:00Z","v":10932,"vw":63.881331},{"c":63.98,"h":64.13,"l":63.945,"n":150,"o":63.97,"t":"2026-10-20T14:00:00Z","v":16651,"vw":64.063387},{"c":64.17,"h":64.18,"l":63.98,"n":141,"o":63.98,"t":"2026-10-20T14:05:00Z","v":11951,"vw":64.088997},{"c":64.08,"h":64.16,"l":64,"n":98,"o":64.12,"t":"2026-10-20T14:10:00Z","v":10501,"vw":64.106286},{"c":64.28,"h":64.28,"l":64.11,"n":47,"o":64.11,"t":"2026-10-20T14:15:00Z","v":5127,"vw":64.181287},{"c":64.33,"h":64.34,"l":64.19,"n":84,"o":64.26,"t":"2026-10-20T14:20:00Z","v":8369,"vw":64.250188},{"c":64.53,"h":64.57,"l":64.33,"n":88,"o":64.34,"t":"2026-10-20T14:25:00Z","v":11747,"vw":64.494269},{"c":64.405,"h":64.62,"l":64.365,"n":133,"o":64.55,"t":"2026-10-20T14:30:00Z","v":13776,"vw":64.518728},{"c":64.39,"h":64.435,"l":64.33,"n":125,"o":64.39,"t":"2026-10-20T14:35:00Z","v":17184,"vw":64.38874},{"c":64.45,"h":64.54,"l":64.37,"n":136,"o":64.4,"t":"2026-10-20T14:40:00Z","v":19113,"vw":64.462259},{"c":64.46,"h":64.56,"l":64.44,"n":100,"o":64.47,"t":"2026-10-20T14:45:00Z","v":10219,"vw":64.489342},{"c":64.59,"h":64.59,"l":64.42,"n":88,"o":64.46,"t":"2026-10-20T14:50:00Z","v":14495,"vw":64.518063},{"c":64.64,"h":64.69,"l":64.59,"n":77,"o":64.6,"t":"2026-10-20T14:55:00Z","v":10017,"vw":64.651278},{"c":64.56,"h":64.67,"l":64.54,"n":69,"o":64.62,"t":"2026-10-20T15:00:00Z","v":10336,"vw":64.571636},{"c":64.55,"h":64.57,"l":64.52,"n":46,"o":64.56,"t":"2026-10-20T15:05:00Z","v":6220,"vw":64.547698},{"c":64.3,"h":64.54,"l":64.14,"n":379,"o":64.54,"t":"2026-10-20T15:10:00Z","v":59808,"vw":64.357753},{"c":64.38,"h":64.42,"l":64.24,"n":192,"o":64.3,"t":"2026-10-20T15:15:00Z","v":37775,"vw":64.310243},{"c":64.32,"h":64.4,"l":64.275,"n":65,"o":64.38,"t":"2026-10-20T15:20:00Z","v":10102,"vw":64.331818},{"c":64.29,"h":64.35,"l":64.29,"n":56,"o":64.33,"t":"2026-10-20T15:25:00Z","v":10703,"vw":64.323751},{"c":64.22,"h":64.31,"l":64.185,"n":40,"o":64.3,"t":"2026-10-20T15:30:00Z","v":4358,"vw":64.248875},{"c":64.17,"h":64.25,"l":64.1599,"n":49,"o":64.24,"t":"2026-10-20T15:35:00Z","v":6741,"vw":64.184371},{"c":64.31,"h":64.36,"l":64.18,"n":58,"o":64.18,"t":"2026-10-20T15:40:00Z","v":7893,"vw":64.309502},{"c":64.33,"h":64.33,"l":64.23,"n":61,"o":64.27,"t":"2026-10-20T15:45:00Z","v":8788,"vw":64.272012},{"c":64.4,"h":64.4,"l":64.28,"n":67,"o":64.31,"t":"2026-10-20T15:50:00Z","v":8053,"vw":64.305687},{"c":64.44,"h":64.45,"l":64.36,"n":64,"o":64.415,"t":"2026-10-20T15:55:00Z","v":7423,"vw":64.406705},{"c":64.3799,"h":64.46,"l":64.37,"n":84,"o":64.45,"t":"2026-10-20T16:00:00Z","v":10691,"vw":64.422138},{"c":64.41,"h":64.46,"l":64.375,"n":59,"o":64.39,"t":"2026-10-20T16:05:00Z","v":7398,"vw":64.439054},{"c":64.4,"h":64.42,"l":64.36,"n":60,"o":64.405,"t":"2026-10-20T16:10:00Z","v":4889,"vw":64.384582},{"c":64.29,"h":64.42,"l":64.29,"n":51,"o":64.4,"t":"2026-10-20T16:15:00Z","v":4472,"vw":64.351349},{"c":64.32,"h":64.34,"l":64.28,"n":43,"o":64.28,"t":"2026-10-20T16:20:00Z","v":3652,"vw":64.315817},{"c":64.425,"h":64.46,"l":64.31,"n":115,"o":64.34,"t":"2026-10-20T16:25:00Z","v":13220,"vw":64.399994},{"c":64.43,"h":64.47,"l":64.42,"n":67,"o":64.425,"t":"2026-10-20T16:30:00Z","v":8041,"vw":64.434475},{"c":64.48,"h":64.505,"l":64.46,"n":43,"o":64.46,"t":"2026-10-20T16:35:00Z","v":4333,"vw":64.488657},{"c":64.43,"h":64.485,"l":64.405,"n":44,"o":64.455,"t":"2026-10-20T16:40:00Z","v":4000,"vw":64.454146},{"c":64.43,"h":64.45,"l":64.3782,"n":46,"o":64.425,"t":"2026-10-20T16:45:00Z","v":3997,"vw":64.422748},{"c":64.3,"h":64.43,"l":64.28,"n":68,"o":64.43,"t":"2026-10-20T16:50:00Z","v":9852,"vw":64.37166},{"c":64.32,"h":64.35,"l":64.29,"n":55,"o":64.32,"t":"2026-10-20T16:55:00Z","v":5966,"vw":64.311063},{"c":64.34,"h":64.36,"l":64.28,"n":160,"o":64.35,"t":"2026-10-20T17:00:00Z","v":28594,"vw":64.311911},{"c":64.33,"h":64.35,"l":64.315,"n":57,"o":64.345,"t":"2026-10-20T17:05:00Z","v":14852,"vw":64.334512},{"c":64.37,"h":64.37,"l":64.3,"n":55,"o":64.32,"t":"2026-10-20T17:10:00Z","v":5143,"vw":64.349319},{"c":64.385,"h":64.4199,"l":64.37,"n":47,"o":64.38,"t":"2026-10-20T17:15:00Z","v":10087,"vw":64.40818},{"c":64.43,"h":64.46,"l":64.385,"n":67,"o":64.385,"t":"2026-10-20T17:20:00Z","v":12180,"vw":64.447125},{"c":64.47,"h":64.47,"l":64.435,"n":53,"o":64.435,"t":"2026-10-20T17:25:00Z","v":7388,"vw":64.455847},{"c":64.45,"h":64.51,"l":64.445,"n":39,"o":64.485,"t":"2026-10-20T17:30:00Z","v":6197,"vw":64.476072},{"c":64.48,"h":64.49,"l":64.455,"n":37,"o":64.455,"t":"2026-10-20T17:35:00Z","v":3553,"vw":64.473677},{"c":64.48,"h":64.51,"l":64.47,"n":37,"o":64.48,"t":"2026-10-20T17:40:00Z","v":9858,"vw":64.485228},{"c":64.49,"h":64.52,"l":64.48,"n":99,"o":64.48,"t":"2026-10-20T17:45:00Z","v":5559,"vw":64.495427},{"c":64.57,"h":64.57,"l":64.505,"n":51,"o":64.505,"t":"2026-10-20T17:50:00Z","v":6089,"vw":64.549561},{"c":64.56,"h":64.565,"l":64.53,"n":49,"o":64.56,"t":"2026-10-20T17:55:00Z","v":5189,"vw":64.551794},{"c":64.53,"h":64.585,"l":64.525,"n":62,"o":64.57,"t":"2026-10-20T18:00:00Z","v":5454,"vw":64.558985},{"c":64.565,"h":64.572,"l":64.53,"n":50,"o":64.53,"t":"2026-10-20T18:05:00Z","v":5521,"vw":64.555242},{"c":64.59,"h":64.59,"l":64.555,"n":59,"o":64.565,"t":"2026-10-20T18:10:00Z","v":6879,"vw":64.575144},{"c":64.555,"h":64.599,"l":64.555,"n":41,"o":64.5901,"t":"2026-10-20T18:15:00Z","v":5688,"vw":64.584692},{"c":64.545,"h":64.5699,"l":64.53,"n":70,"o":64.555,"t":"2026-10-20T18:20:00Z","v":7494,"vw":64.548363},{"c":64.565,"h":64.565,"l":64.52,"n":99,"o":64.535,"t":"2026-10-20T18:25:00Z","v":9737,"vw":64.551868},{"c":64.505,"h":64.575,"l":64.505,"n":73,"o":64.57,"t":"2026-10-20T18:30:00Z","v":8132,"vw":64.542348},{"c":64.495,"h":64.5,"l":64.4601,"n":60,"o":64.485,"t":"2026-10-20T18:35:00Z","v":7038,"vw":64.483149},{"c":64.42,"h":64.51,"l":64.405,"n":49,"o":64.49,"t":"2026-10-20T18:40:00Z","v":4559,"vw":64.451669},{"c":64.49,"h":64.525,"l":64.41,"n":58,"o":64.41,"t":"2026-10-20T18:45:00Z","v":4708,"vw":64.480046},{"c":64.51,"h":64.51,"l":64.465,"n":57,"o":64.49,"t":"2026-10-20T18:50:00Z","v":11054,"vw":64.50035},{"c":64.52,"h":64.55,"l":64.515,"n":50,"o":64.54,"t":"2026-10-20T18:55:00Z","v":4534,"vw":64.528313},{"c":64.55,"h":64.58,"l":64.53,"n":52,"o":64.53,"t":"2026-10-20T19:00:00Z","v":7142,"vw":64.555844},{"c":64.58,"h":64.605,"l":64.55,"n":81,"o":64.55,"t":"2026-10-20T19:05:00Z","v":7915,"vw":64.580731},{"c":64.52,"h":64.585,"l":64.52,"n":117,"o":64.58,"t":"2026-10-20T19:10:00Z","v":20982,"vw":64.540564},{"c":64.53,"h":64.55,"l":64.51,"n":58,"o":64.515,"t":"2026-10-20T19:15:00Z","v":5923,"vw":64.531424},{"c":64.47,"h":64.53,"l":64.43,"n":71,"o":64.53,"t":"2026-10-20T19:20:00Z","v":7061,"vw":64.464981},{"c":64.45,"h":64.515,"l":64.44,"n":64,"o":64.475,"t":"2026-10-20T19:25:00Z","v":5078,"vw":64.475},{"c":64.53,"h":64.56,"l":64.45,"n":91,"o":64.45,"t":"2026-10-20T19:30:00Z","v":11225,"vw":64.521805},{"c":64.435,"h":64.53,"l":64.425,"n":110,"o":64.515,"t":"2026-10-20T19:35:00Z","v":16191,"vw":64.472499},{"c":64.51,"h":64.53,"l":64.43,"n":140,"o":64.43,"t":"2026-10-20T19:40:00Z","v":12589,"vw":64.483499},{"c":64.48,"h":64.52,"l":64.47,"n":100,"o":64.51,"t":"2026-10-20T19:45:00Z","v":6328,"vw":64.494835},{"c":64.48,"h":64.52,"l":64.425,"n":119,"o":64.425,"t":"2026-10-20T19:50:00Z","v":9952,"vw":64.483466},{"c":64.43,"h":64.48,"l":64.4,"n":165,"o":64.48,"t":"2026-10-20T19:55:00Z","v":19470,"vw":64.424748},{"c":64.41,"h":64.41,"l":64.41,"n":10,"o":64.41,"t":"2026-10-20T20:00:00Z","v":526,"vw":64.41},{"c":65,"h":65,"l":65,"n":1,"o":65,"t":"2026-10-20T22:30:00Z","v":442,"vw":65},{"c":65.35,"h":65.35,"l":65.35,"n":1,"o":65.35,"t":"2026-10-20T23:15:00Z","v":700,"vw":65.35},{"c":65.19,"h":65.19,"l":65.19,"n":1,"o":65.19,"t":"2026-10-20T23:20:00Z","v":200,"vw":65.19},{"c":64.99,"h":64.99,"l":64.98,"n":2,"o":64.98,"t":"2026-10-21T11:25:00Z","v":200,"vw":64.985},{"c":65,"h":65,"l":65,"n":1,"o":65,"t":"2026-10-21T11:30:00Z","v":100,"vw":65},{"c":65.2,"h":65.3661,"l":65.055,"n":185,"o":65.21,"t":"2026-10-21T13:30:00Z","v":21183,"vw":65.181098},{"c":65.3,"h":65.3287,"l":65.11,"n":88,"o":65.21,"t":"2026-10-21T13:35:00Z","v":10423,"vw":65.220711},{"c":65.12,"h":65.33,"l":65.01,"n":258,"o":65.27,"t":"2026-10-21T13:40:00Z","v":25400,"vw":65.255794},{"c":65.28,"h":65.315,"l":65.09,"n":136,"o":65.09,"t":"2026-10-21T13:45:00Z","v":11858,"vw":65.236084},{"c":65.24,"h":65.29,"l":65.18,"n":125,"o":65.26,"t":"2026-10-21T13:50:00Z","v":21480,"vw":65.224801},{"c":65.215,"h":65.2924,"l":65.215,"n":78,"o":65.25,"t":"2026-10-21T13:55:00Z","v":10749,"vw":65.266274},{"c":65.27,"h":65.32,"l":65.15,"n":107,"o":65.2,"t":"2026-10-21T14:00:00Z","v":10585,"vw":65.246717},{"c":65.12,"h":65.27,"l":65.08,"n":98,"o":65.27,"t":"2026-10-21T14:05:00Z","v":11093,"vw":65.172497},{"c":65.13,"h":65.17,"l":65.05,"n":90,"o":65.11,"t":"2026-10-21T14:10:00Z","v":9228,"vw":65.108143},{"c":65.18,"h":65.23,"l":65.11,"n":83,"o":65.15,"t":"2026-10-21T14:15:00Z","v":9461,"vw":65.169179},{"c":65.3199,"h":65.4,"l":65.14,"n":121,"o":65.2,"t":"2026-10-21T14:20:00Z","v":15308,"vw":65.31165},{"c":65.3,"h":65.35,"l":65.28,"n":64,"o":65.31,"t":"2026-10-21T14:25:00Z","v":5618,"vw":65.311085},{"c":65.41,"h":65.43,"l":65.28,"n":69,"o":65.31,"t":"2026-10-21T14:30:00Z","v":6645,"vw":65.369813},{"c":65.25,"h":65.42,"l":65.24,"n":56,"o":65.42,"t":"2026-10-21T14:35:00Z","v":7336,"vw":65.340999},{"c":65.28,"h":65.31,"l":65.24,"n":75,"o":65.24,"t":"2026-10-21T14:40:00Z","v":9167,"vw":65.268123},{"c":65.38,"h":65.38,"l":65.26,"n":65,"o":65.27,"t":"2026-10-21T14:45:00Z","v":6398,"vw":65.321868},{"c":65.33,"h":65.43,"l":65.33,"n":71,"o":65.385,"t":"2026-10-21T14:50:00Z","v":6446,"vw":65.370197},{"c":65.33,"h":65.34,"l":65.31,"n":71,"o":65.33,"t":"2026-10-21T14:55:00Z","v":6450,"vw":65.323804},{"c":65.34,"h":65.36,"l":65.29,"n":68,"o":65.325,"t":"2026-10-21T15:00:00Z","v":6349,"vw":65.323778},{"c":65.345,"h":65.37,"l":65.315,"n":42,"o":65.35,"t":"2026-10-21T15:05:00Z","v":4234,"vw":65.343},{"c":65.37,"h":65.41,"l":65.35,"n":82,"o":65.35,"t":"2026-10-21T15:10:00Z","v":8203,"vw":65.387616},{"c":65.325,"h":65.41,"l":65.325,"n":87,"o":65.385,"t":"2026-10-21T15:15:00Z","v":13891,"vw":65.364359},{"c":65.3199,"h":65.33,"l":65.28,"n":78,"o":65.33,"t":"2026-10-21T15:20:00Z","v":9092,"vw":65.303834},{"c":65.37,"h":65.37,"l":65.285,"n":131,"o":65.29,"t":"2026-10-21T15:25:00Z","v":15718,"vw":65.335866},{"c":65.36,"h":65.38,"l":65.34,"n":101,"o":65.38,"t":"2026-10-21T15:30:00Z","v":9220,"vw":65.361014},{"c":65.4855,"h":65.4855,"l":65.35,"n":76,"o":65.35,"t":"2026-10-21T15:35:00Z","v":7717,"vw":65.422139},{"c":65.51,"h":65.51,"l":65.455,"n":116,"o":65.47,"t":"2026-10-21T15:40:00Z","v":8006,"vw":65.47555},{"c":65.59,"h":65.59,"l":65.52,"n":73,"o":65.52,"t":"2026-10-21T15:45:00Z","v":12609,"vw":65.551245},{"c":65.56,"h":65.62,"l":65.555,"n":89,"o":65.5899,"t":"2026-10-21T15:50:00Z","v":9308,"vw":65.582421},{"c":65.54,"h":65.575,"l":65.535,"n":78,"o":65.555,"t":"2026-10-21T15:55:00Z","v":7200,"vw":65.558357},{"c":65.485,"h":65.53,"l":65.48,"n":65,"o":65.53,"t":"2026-10-21T16:00:00Z","v":6732,"vw":65.499971},{"c":65.43,"h":65.49,"l":65.42,"n":74,"o":65.48,"t":"2026-10-21T16:05:00Z","v":6964,"vw":65.444017},{"c":65.47,"h":65.475,"l":65.395,"n":63,"o":65.43,"t":"2026-10-21T16:10:00Z","v":6282,"vw":65.423121},{"c":65.42,"h":65.475,"l":65.38,"n":139,"o":65.475,"t":"2026-10-21T16:15:00Z","v":172297,"vw":65.40048},{"c":65.395,"h":65.44,"l":65.38,"n":89,"o":65.43,"t":"2026-10-21T16:20:00Z","v":7564,"vw":65.406628},{"c":65.39,"h":65.4,"l":65.34,"n":54,"o":65.4,"t":"2026-10-21T16:25:00Z","v":4514,"vw":65.363427},{"c":65.36,"h":65.39,"l":65.355,"n":73,"o":65.39,"t":"2026-10-21T16:30:00Z","v":6368,"vw":65.374335},{"c":65.6,"h":65.63,"l":65.36,"n":202,"o":65.365,"t":"2026-10-21T16:35:00Z","v":17838,"vw":65.443135},{"c":65.52,"h":65.64,"l":65.464,"n":97,"o":65.61,"t":"2026-10-21T16:40:00Z","v":10754,"vw":65.514405},{"c":65.51,"h":65.52,"l":65.46,"n":55,"o":65.5,"t":"2026-10-21T16:45:00Z","v":8015,"vw":65.493164},{"c":65.53,"h":65.57,"l":65.51,"n":47,"o":65.51,"t":"2026-10-21T16:50:00Z","v":5129,"vw":65.538219},{"c":65.515,"h":65.56,"l":65.505,"n":50,"o":65.56,"t":"2026-10-21T16:55:00Z","v":4669,"vw":65.527785},{"c":65.52,"h":65.53,"l":65.48,"n":62,"o":65.505,"t":"2026-10-21T17:00:00Z","v":5390,"vw":65.509117},{"c":65.58,"h":65.59,"l":65.515,"n":57,"o":65.515,"t":"2026-10-21T17:05:00Z","v":4708,"vw":65.560819},{"c":65.56,"h":65.58,"l":65.53,"n":56,"o":65.57,"t":"2026-10-21T17:10:00Z","v":4441,"vw":65.558812},{"c":65.615,"h":65.637,"l":65.555,"n":43,"o":65.555,"t":"2026-10-21T17:15:00Z","v":4738,"vw":65.596395},{"c":65.585,"h":65.64,"l":65.58,"n":57,"o":65.615,"t":"2026-10-21T17:20:00Z","v":4486,"vw":65.613108},{"c":65.57,"h":65.58,"l":65.55,"n":88,"o":65.575,"t":"2026-10-21T17:25:00Z","v":8378,"vw":65.568375},{"c":65.53,"h":65.57,"l":65.52,"n":84,"o":65.56,"t":"2026-10-21T17:30:00Z","v":8562,"vw":65.538097},{"c":65.505,"h":65.565,"l":65.5,"n":86,"o":65.54,"t":"2026-10-21T17:35:00Z","v":6794,"vw":65.542629},{"c":65.55,"h":65.565,"l":65.51,"n":63,"o":65.51,"t":"2026-10-21T17:40:00Z","v":5796,"vw":65.545558},{"c":65.5,"h":65.56,"l":65.495,"n":198,"o":65.54,"t":"2026-10-21T17:45:00Z","v":20811,"vw":65.531301},{"c":65.515,"h":65.53,"l":65.495,"n":106,"o":65.5,"t":"2026-10-21T17:50:00Z","v":5956,"vw":65.512316},{"c":65.495,"h":65.53,"l":65.495,"n":68,"o":65.52,"t":"2026-10-21T17:55:00Z","v":7442,"vw":65.521527},{"c":65.51,"h":65.51,"l":65.46,"n":75,"o":65.495,"t":"2026-10-21T18:00:00Z","v":8363,"vw":65.477359},{"c":65.53,"h":65.53,"l":65.505,"n":90,"o":65.505,"t":"2026-10-21T18:05:00Z","v":14687,"vw":65.51744},{"c":65.57,"h":65.57,"l":65.535,"n":64,"o":65.535,"t":"2026-10-21T18:10:00Z","v":6297,"vw":65.553746},{"c":65.585,"h":65.605,"l":65.57,"n":156,"o":65.585,"t":"2026-10-21T18:15:00Z","v":22167,"vw":65.580398},{"c":65.56,"h":65.595,"l":65.56,"n":83,"o":65.59,"t":"2026-10-21T18:20:00Z","v":8340,"vw":65.581815},{"c":65.59,"h":65.59,"l":65.551,"n":60,"o":65.551,"t":"2026-10-21T18:25:00Z","v":6881,"vw":65.576075},{"c":65.595,"h":65.62,"l":65.585,"n":87,"o":65.6,"t":"2026-10-21T18:30:00Z","v":10424,"vw":65.604014},{"c":65.545,"h":65.595,"l":65.53,"n":94,"o":65.595,"t":"2026-10-21T18:35:00Z","v":10840,"vw":65.568503},{"c":65.555,"h":65.585,"l":65.55,"n":52,"o":65.55,"t":"2026-10-21T18:40:00Z","v":5089,"vw":65.568659},{"c":65.42,"h":65.565,"l":65.42,"n":117,"o":65.565,"t":"2026-10-21T18:45:00Z","v":12400,"vw":65.519916},{"c":65.46,"h":65.46,"l":65.37,"n":96,"o":65.42,"t":"2026-10-21T18:50:00Z","v":11225,"vw":65.411465},{"c":65.295,"h":65.46,"l":65.275,"n":118,"o":65.46,"t":"2026-10-21T18:55:00Z","v":18612,"vw":65.348243},{"c":65.22,"h":65.295,"l":65.12,"n":116,"o":65.295,"t":"2026-10-21T19:00:00Z","v":11582,"vw":65.211025},{"c":65.21,"h":65.27,"l":65.14,"n":143,"o":65.2,"t":"2026-10-21T19:05:00Z","v":22070,"vw":65.212058},{"c":65.24,"h":65.24,"l":65.125,"n":81,"o":65.2,"t":"2026-10-21T19:10:00Z","v":9615,"vw":65.20055},{"c":65.39,"h":65.41,"l":65.24,"n":117,"o":65.24,"t":"2026-10-21T19:15:00Z","v":11017,"vw":65.36064},{"c":65.39,"h":65.42,"l":65.33,"n":125,"o":65.39,"t":"2026-10-21T19:20:00Z","v":14939,"vw":65.380161},{"c":65.52,"h":65.52,"l":65.4,"n":120,"o":65.4,"t":"2026-10-21T19:25:00Z","v":11597,"vw":65.462608},{"c":65.56,"h":65.565,"l":65.47,"n":130,"o":65.505,"t":"2026-10-21T19:30:00Z","v":14542,"vw":65.51994},{"c":65.565,"h":65.575,"l":65.545,"n":123,"o":65.55,"t":"2026-10-21T19:35:00Z","v":11211,"vw":65.558084},{"c":65.54,"h":65.57,"l":65.49,"n":146,"o":65.57,"t":"2026-10-21T19:40:00Z","v":11231,"vw":65.52183},{"c":65.61,"h":65.61,"l":65.56,"n":126,"o":65.56,"t":"2026-10-21T19:45:00Z","v":9726,"vw":65.590006},{"c":65.54,"h":65.605,"l":65.525,"n":179,"o":65.6,"t":"2026-10-21T19:50:00Z","v":21833,"vw":65.552954},{"c":65.48,"h":65.55,"l":65.47,"n":242,"o":65.55,"t":"2026-10-21T19:55:00Z","v":22921,"vw":65.506621},{"c":65.46,"h":65.46,"l":65.46,"n":6,"o":65.46,"t":"2026-10-21T20:00:00Z","v":8342,"vw":65.46},{"c":66,"h":66,"l":66,"n":2,"o":66,"t":"2026-10-21T21:05:00Z","v":3050,"vw":66},{"c":65.95,"h":65.95,"l":65.95,"n":1,"o":65.95,"t":"2026-10-21T21:40:00Z","v":100,"vw":65.95},{"c":65.93,"h":65.93,"l":65.93,"n":1,"o":65.93,"t":"2026-10-21T22:00:00Z","v":500,"vw":65.93},{"c":65.5,"h":65.5,"l":65.5,"n":1,"o":65.5,"t":"2026-10-21T23:00:00Z","v":100,"vw":65.5},{"c":64.88,"h":65,"l":64.88,"n":2,"o":65,"t":"2026-10-21T23:50:00Z","v":600,"vw":64.96},{"c":64.43,"h":64.43,"l":64.3,"n":2,"o":64.3,"t":"2026-10-22T09:45:00Z","v":200,"vw":64.365},{"c":64.42,"h":64.51,"l":64.21,"n":126,"o":64.36,"t":"2026-10-22T13:30:00Z","v":15822,"vw":64.382062},{"c":64.43,"h":64.43,"l":64.35,"n":70,"o":64.4,"t":"2026-10-22T13:35:00Z","v":6376,"vw":64.388993},{"c":64.44,"h":64.5,"l":64.36,"n":59,"o":64.43,"t":"2026-10-22T13:40:00Z","v":5583,"vw":64.42718},{"c":64.39,"h":64.44,"l":64.28,"n":94,"o":64.44,"t":"2026-10-22T13:45:00Z","v":10700,"vw":64.355906},{"c":64.3999,"h":64.435,"l":64.26,"n":31,"o":64.435,"t":"2026-10-22T13:50:00Z","v":2350,"vw":64.350647},{"c":64.47,"h":64.53,"l":64.42,"n":63,"o":64.43,"t":"2026-10-22T13:55:00Z","v":5098,"vw":64.471368},{"c":64.49,"h":64.57,"l":64.38,"n":170,"o":64.41,"t":"2026-10-22T14:00:00Z","v":30343,"vw":64.53324},{"c":64.25,"h":64.44,"l":64.2,"n":107,"o":64.44,"t":"2026-10-22T14:05:00Z","v":5836,"vw":64.273221},{"c":64.085,"h":64.14,"l":64.085,"n":55,"o":64.14,"t":"2026-10-22T14:10:00Z","v":2747,"vw":64.123101},{"c":64.0871,"h":64.11,"l":63.99,"n":101,"o":64.07,"t":"2026-10-22T14:15:00Z","v":7625,"vw":64.037444},{"c":63.75,"h":64.015,"l":63.75,"n":129,"o":64.01,"t":"2026-10-22T14:20:00Z","v":7705,"vw":63.901856},{"c":63.63,"h":63.79,"l":63.61,"n":137,"o":63.785,"t":"2026-10-22T14:25:00Z","v":4961,"vw":63.682009},{"c":63.585,"h":63.66,"l":63.53,"n":69,"o":63.65,"t":"2026-10-22T14:30:00Z","v":5745,"vw":63.588211},{"c":63.665,"h":63.665,"l":63.56,"n":46,"o":63.6101,"t":"2026-10-22T14:35:00Z","v":3359,"vw":63.615393},{"c":63.74,"h":63.8,"l":63.69,"n":43,"o":63.74,"t":"2026-10-22T14:40:00Z","v":3450,"vw":63.749265},{"c":63.59,"h":63.7499,"l":63.585,"n":49,"o":63.72,"t":"2026-10-22T14:45:00Z","v":4155,"vw":63.70425},{"c":63.73,"h":63.73,"l":63.6,"n":25,"o":63.64,"t":"2026-10-22T14:50:00Z","v":2688,"vw":63.699129},{"c":63.74,"h":63.74,"l":63.63,"n":42,"o":63.7363,"t":"2026-10-22T14:55:00Z","v":2852,"vw":63.703592},{"c":63.72,"h":63.86,"l":63.72,"n":25,"o":63.8301,"t":"2026-10-22T15:00:00Z","v":3846,"vw":63.803261},{"c":63.6781,"h":63.72,"l":63.66,"n":17,"o":63.72,"t":"2026-10-22T15:05:00Z","v":1252,"vw":63.689648},{"c":63.67,"h":63.71,"l":63.64,"n":97,"o":63.67,"t":"2026-10-22T15:10:00Z","v":13548,"vw":63.670267},{"c":63.81,"h":63.81,"l":63.68,"n":27,"o":63.68,"t":"2026-10-22T15:15:00Z","v":2763,"vw":63.728314},{"c":63.9,"h":63.9,"l":63.86,"n":32,"o":63.8799,"t":"2026-10-22T15:20:00Z","v":1806,"vw":63.881651},{"c":63.81,"h":63.925,"l":63.81,"n":20,"o":63.8867,"t":"2026-10-22T15:25:00Z","v":1048,"vw":63.889734},{"c":63.77,"h":63.79,"l":63.74,"n":24,"o":63.78,"t":"2026-10-22T15:30:00Z","v":4068,"vw":63.775838},{"c":63.76,"h":63.8427,"l":63.76,"n":26,"o":63.84,"t":"2026-10-22T15:35:00Z","v":2615,"vw":63.804573},{"c":63.79,"h":63.81,"l":63.64,"n":191,"o":63.76,"t":"2026-10-22T15:40:00Z","v":35823,"vw":63.723683},{"c":63.78,"h":63.83,"l":63.77,"n":24,"o":63.77,"t":"2026-10-22T15:45:00Z","v":8836,"vw":63.79773},{"c":63.845,"h":63.9067,"l":63.845,"n":74,"o":63.895,"t":"2026-10-22T15:50:00Z","v":9205,"vw":63.881486},{"c":63.975,"h":63.99,"l":63.88,"n":30,"o":63.88,"t":"2026-10-22T15:55:00Z","v":4122,"vw":63.967726},{"c":64.02,"h":64.06,"l":63.99,"n":47,"o":64.06,"t":"2026-10-22T16:00:00Z","v":7672,"vw":64.005285},{"c":64.12,"h":64.12,"l":63.97,"n":54,"o":64.01,"t":"2026-10-22T16:05:00Z","v":6143,"vw":64.012663},{"c":64.12,"h":64.1499,"l":64.08,"n":43,"o":64.1499,"t":"2026-10-22T16:10:00Z","v":2513,"vw":64.105592},{"c":64.13,"h":64.14,"l":64.08,"n":42,"o":64.1,"t":"2026-10-22T16:15:00Z","v":2390,"vw":64.116243},{"c":64.1387,"h":64.18,"l":64.12,"n":43,"o":64.17,"t":"2026-10-22T16:20:00Z","v":3826,"vw":64.151378},{"c":64.08,"h":64.16,"l":64.06,"n":38,"o":64.14,"t":"2026-10-22T16:25:00Z","v":8723,"vw":64.108006},{"c":64.005,"h":64.005,"l":64.005,"n":1,"o":64.005,"t":"2026-10-22T16:30:00Z","v":162,"vw":64.005},{"c":63.875,"h":63.95,"l":63.8501,"n":38,"o":63.935,"t":"2026-10-22T16:35:00Z","v":4310,"vw":63.921289},{"c":63.75,"h":63.85,"l":63.75,"n":18,"o":63.85,"t":"2026-10-22T16:40:00Z","v":1114,"vw":63.835309},{"c":63.62,"h":63.78,"l":63.6,"n":29,"o":63.78,"t":"2026-10-22T16:45:00Z","v":2397,"vw":63.660383},{"c":63.705,"h":63.705,"l":63.58,"n":17,"o":63.605,"t":"2026-10-22T16:50:00Z","v":1612,"vw":63.676531},{"c":63.79,"h":63.79,"l":63.75,"n":16,"o":63.75,"t":"2026-10-22T16:55:00Z","v":1552,"vw":63.773125},{"c":63.61,"h":63.81,"l":63.61,"n":32,"o":63.81,"t":"2026-10-22T17:00:00Z","v":3539,"vw":63.701014},{"c":63.72,"h":63.72,"l":63.64,"n":30,"o":63.64,"t":"2026-10-22T17:05:00Z","v":1541,"vw":63.68522},{"c":63.78,"h":63.78,"l":63.72,"n":30,"o":63.72,"t":"2026-10-22T17:10:00Z","v":2530,"vw":63.74792},{"c":63.79,"h":63.84,"l":63.74,"n":72,"o":63.82,"t":"2026-10-22T17:15:00Z","v":6380,"vw":63.809379},{"c":63.8,"h":63.85,"l":63.77,"n":23,"o":63.77,"t":"2026-10-22T17:20:00Z","v":2261,"vw":63.794695},{"c":63.77,"h":63.8,"l":63.72,"n":45,"o":63.8,"t":"2026-10-22T17:25:00Z","v":4053,"vw":63.753538},{"c":63.85,"h":63.85,"l":63.78,"n":27,"o":63.78,"t":"2026-10-22T17:30:00Z","v":8793,"vw":63.843009},{"c":63.86,"h":63.94,"l":63.83,"n":39,"o":63.94,"t":"2026-10-22T17:35:00Z","v":2823,"vw":63.873401},{"c":63.89,"h":63.89,"l":63.85,"n":23,"o":63.85,"t":"2026-10-22T17:40:00Z","v":1102,"vw":63.868132},{"c":63.815,"h":63.9,"l":63.815,"n":43,"o":63.9,"t":"2026-10-22T17:45:00Z","v":1713,"vw":63.838511},{"c":63.8035,"h":63.81,"l":63.78,"n":10,"o":63.78,"t":"2026-10-22T17:50:00Z","v":1032,"vw":63.799952},{"c":63.74,"h":63.79,"l":63.74,"n":36,"o":63.79,"t":"2026-10-22T17:55:00Z","v":10408,"vw":63.779439},{"c":63.55,"h":63.72,"l":63.55,"n":36,"o":63.71,"t":"2026-10-22T18:00:00Z","v":2017,"vw":63.649579},{"c":63.73,"h":63.73,"l":63.58,"n":33,"o":63.58,"t":"2026-10-22T18:05:00Z","v":1485,"vw":63.680523},{"c":63.7577,"h":63.7577,"l":63.73,"n":17,"o":63.73,"t":"2026-10-22T18:10:00Z","v":957,"vw":63.750325},{"c":63.85,"h":63.85,"l":63.71,"n":21,"o":63.72,"t":"2026-10-22T18:15:00Z","v":1531,"vw":63.789264},{"c":63.84,"h":63.8848,"l":63.83,"n":17,"o":63.86,"t":"2026-10-22T18:20:00Z","v":1864,"vw":63.87758},{"c":63.73,"h":63.73,"l":63.72,"n":8,"o":63.73,"t":"2026-10-22T18:25:00Z","v":952,"vw":63.725556},{"c":63.72,"h":63.72,"l":63.67,"n":48,"o":63.68,"t":"2026-10-22T18:30:00Z","v":4864,"vw":63.690796},{"c":63.72,"h":63.73,"l":63.705,"n":24,"o":63.71,"t":"2026-10-22T18:35:00Z","v":1981,"vw":63.714673},{"c":63.8,"h":63.8,"l":63.69,"n":19,"o":63.69,"t":"2026-10-22T18:40:00Z","v":1104,"vw":63.736519},{"c":63.71,"h":63.805,"l":63.71,"n":47,"o":63.78,"t":"2026-10-22T18:45:00Z","v":10909,"vw":63.760298},{"c":63.7001,"h":63.75,"l":63.7,"n":43,"o":63.71,"t":"2026-10-22T18:50:00Z","v":4673,"vw":63.716592},{"c":63.67,"h":63.74,"l":63.67,"n":31,"o":63.73,"t":"2026-10-22T18:55:00Z","v":4894,"vw":63.727756},{"c":63.67,"h":63.675,"l":63.6,"n":67,"o":63.66,"t":"2026-10-22T19:00:00Z","v":5415,"vw":63.639917},{"c":63.69,"h":63.7185,"l":63.66,"n":38,"o":63.7,"t":"2026-10-22T19:05:00Z","v":3491,"vw":63.692512},{"c":63.81,"h":63.85,"l":63.69,"n":54,"o":63.7,"t":"2026-10-22T19:10:00Z","v":4194,"vw":63.763336},{"c":63.87,"h":63.88,"l":63.81,"n":50,"o":63.84,"t":"2026-10-22T19:15:00Z","v":8007,"vw":63.843356},{"c":63.94,"h":63.94,"l":63.85,"n":56,"o":63.85,"t":"2026-10-22T19:20:00Z","v":3968,"vw":63.889637},{"c":63.99,"h":64.01,"l":63.92,"n":22,"o":63.92,"t":"2026-10-22T19:25:00Z","v":2813,"vw":63.974629},{"c":63.84,"h":64,"l":63.84,"n":99,"o":63.98,"t":"2026-10-22T19:30:00Z","v":9827,"vw":63.941631},{"c":63.73,"h":63.83,"l":63.72,"n":85,"o":63.82,"t":"2026-10-22T19:35:00Z","v":7817,"vw":63.753696},{"c":63.71,"h":63.75,"l":63.67,"n":176,"o":63.71,"t":"2026-10-22T19:40:00Z","v":23563,"vw":63.714584},{"c":63.74,"h":63.74,"l":63.64,"n":135,"o":63.715,"t":"2026-10-22T19:45:00Z","v":13888,"vw":63.687114},{"c":63.99,"h":64,"l":63.75,"n":334,"o":63.75,"t":"2026-10-22T19:50:00Z","v":49899,"vw":63.943933},{"c":63.96,"h":64,"l":63.91,"n":273,"o":63.98,"t":"2026-10-22T19:55:00Z","v":28463,"vw":63.940733},{"c":63.95,"h":63.95,"l":63.95,"n":9,"o":63.95,"t":"2026-10-22T20:00:00Z","v":2138,"vw":63.95},{"c":63.5541,"h":63.5541,"l":63.5541,"n":1,"o":63.5541,"t":"2026-10-22T22:20:00Z","v":100,"vw":63.5541}],"history":[{"c":37.85,"h":38.06,"l":37.66,"n":1435,"o":37.9,"t":"2024-10-21T04:00:00Z","v":1480761,"vw":37.815984},{"c":37.68,"h":37.78,"l":37.5,"n":1410,"o":37.69,"t":"2024-10-22T04:00:00Z","v":175378,"vw":37.643156},{"c":37.25,"h":37.605,"l":36.955,"n":1787,"o":37.46,"t":"2024-10-23T04:00:00Z","v":238285,"vw":37.354254},{"c":37.38,"h":37.5251,"l":37.26,"n":1705,"o":37.46,"t":"2024-10-24T04:00:00Z","v":192039,"vw":37.396728},{"c":37.57,"h":38.005,"l":37.5126,"n":1555,"o":37.66,"t":"2024-10-25T04:00:00Z","v":198656,"vw":37.772697},{"c":37.62,"h":37.81,"l":37.59,"n":1403,"o":37.67,"t":"2024-10-28T04:00:00Z","v":181782,"vw":37.67354},{"c":38.18,"h":38.275,"l":37.7127,"n":1885,"o":37.78,"t":"2024-10-29T04:00:00Z","v":282388,"vw":38.060702},{"c":37.33,"h":37.76,"l":37.3,"n":2077,"o":37.62,"t":"2024-10-30T04:00:00Z","v":280121,"vw":37.479446},{"c":36.41,"h":37.11,"l":36.41,"n":2219,"o":37.11,"t":"2024-10-31T04:00:00Z","v":400447,"vw":36.561057},{"c":36.76,"h":36.98,"l":36.5078,"n":1950,"o":36.51,"t":"2024-11-01T04:00:00Z","v":219784,"vw":36.777969},{"c":36.75,"h":37.0178,"l":36.64,"n":1990,"o":36.77,"t":"2024-11-04T05:00:00Z","v":292134,"vw":36.804795},{"c":37.23,"h":37.25,"l":36.7401,"n":1470,"o":36.8,"t":"2024-11-05T05:00:00Z","v":411794,"vw":36.978968},{"c":38.42,"h":38.45,"l":37.86,"n":2083,"o":38.07,"t":"2024-11-06T05:00:00Z","v":294310,"vw":38.241569},{"c":38.98,"h":39.04,"l":38.67,"n":2219,"o":38.73,"t":"2024-11-07T05:00:00Z","v":291393,"vw":38.859328},{"c":38.92,"h":39,"l":38.78,"n":1865,"o":38.89,"t":"2024-11-08T05:00:00Z","v":254055,"vw":38.889617},{"c":38.89,"h":38.98,"l":38.68,"n":1724,"o":38.91,"t":"2024-11-11T05:00:00Z","v":195950,"vw":38.815841},{"c":38.61,"h":38.835,"l":38.32,"n":2582,"o":38.78,"t":"2024-11-12T05:00:00Z","v":387010,"vw":38.651654},{"c":38.42,"h":38.66,"l":38.37,"n":1745,"o":38.46,"t":"2024-11-13T05:00:00Z","v":275281,"vw":38.517446},{"c":38.04,"h":38.45,"l":37.98,"n":1654,"o":38.38,"t":"2024-11-14T05:00:00Z","v":274217,"vw":38.148006},{"c":37.25,"h":37.75,"l":37.17,"n":2471,"o":37.7,"t":"2024-11-15T05:00:00Z","v":276940,"vw":37.385224},{"c":37.39,"h":37.56,"l":37.16,"n":1621,"o":37.31,"t":"2024-11-18T05:00:00Z","v":262102,"vw":37.370271},{"c":37.5,"h":37.57,"l":37.08,"n":1259,"o":37.14,"t":"2024-11-19T05:00:00Z","v":165965,"vw":37.387505},{"c":37.61,"h":37.66,"l":37.18,"n":1928,"o":37.56,"t":"2024-11-20T05:00:00Z","v":363026,"vw":37.3816},{"c":38.35,"h":38.475,"l":37.8,"n":1929,"o":37.95,"t":"2024-11-21T05:00:00Z","v":312894,"vw":38.205461},{"c":38.65,"h":38.695,"l":38.38,"n":1822,"o":38.4,"t":"2024-11-22T05:00:00Z","v":306486,"vw":38.552922},{"c":39.08,"h":39.275,"l":38.9101,"n":4655,"o":39.1,"t":"2024-11-25T05:00:00Z","v":878926,"vw":39.05272},{"c":39,"h":39.18,"l":38.8928,"n":1270,"o":39.18,"t":"2024-11-26T05:00:00Z","v":164255,"vw":38.992228},{"c":38.45,"h":38.83,"l":38.13,"n":1555,"o":38.83,"t":"2024-11-27T05:00:00Z","v":217040,"vw":38.368678},{"c":38.71,"h":38.85,"l":38.55,"n":1197,"o":38.55,"t":"2024-11-29T05:00:00Z","v":180903,"vw":38.73199},{"c":39.13,"h":39.3,"l":38.77,"n":1585,"o":38.77,"t":"2024-12-02T05:00:00Z","v":199939,"vw":39.073516},{"c":39.07,"h":39.075,"l":38.9098,"n":1481,"o":38.99,"t":"2024-12-03T05:00:00Z","v":182283,"vw":39.016513},{"c":39.55,"h":39.56,"l":39.3,"n":2053,"o":39.48,"t":"2024-12-04T05:00:00Z","v":264899,"vw":39.447627},{"c":39.14,"h":39.48,"l":39.1006,"n":2180,"o":39.45,"t":"2024-12-05T05:00:00Z","v":364833,"vw":39.253211},{"c":39.43,"h":39.625,"l":39.2892,"n":1492,"o":39.32,"t":"2024-12-06T05:00:00Z","v":311064,"vw":39.483303},{"c":39.26,"h":39.66,"l":39.19,"n":2032,"o":39.54,"t":"2024-12-09T05:00:00Z","v":324540,"vw":39.425958},{"c":38.65,"h":39.17,"l":38.52,"n":1657,"o":39.17,"t":"2024-12-10T05:00:00Z","v":250829,"vw":38.80119},{"c":39.07,"h":39.155,"l":38.72,"n":1778,"o":38.94,"t":"2024-12-11T05:00:00Z","v":295497,"vw":38.982857},{"c":38.9,"h":39.04,"l":38.82,"n":2578,"o":38.85,"t":"2024-12-12T05:00:00Z","v":414074,"vw":38.941168},{"c":38.9,"h":39.12,"l":38.65,"n":1837,"o":39.07,"t":"2024-12-13T05:00:00Z","v":243046,"vw":38.83482},{"c":39.16,"h":39.2265,"l":38.78,"n":1240,"o":38.88,"t":"2024-12-16T05:00:00Z","v":213773,"vw":39.109858},{"c":38.84,"h":39.15,"l":38.765,"n":1561,"o":39.02,"t":"2024-12-17T05:00:00Z","v":244681,"vw":38.907511},{"c":37.53,"h":39.05,"l":37.39,"n":3433,"o":39.01,"t":"2024-12-18T05:00:00Z","v":472751,"vw":38.237398},{"c":37.36,"h":38,"l":37.36,"n":2564,"o":37.85,"t":"2024-12-19T05:00:00Z","v":336203,"vw":37.593799},{"c":37.97,"h":38.27,"l":37.13,"n":3226,"o":37.13,"t":"2024-12-20T05:00:00Z","v":356246,"vw":37.923852},{"c":38.27,"h":38.27,"l":37.84,"n":1558,"o":37.98,"t":"2024-12-23T05:00:00Z","v":283121,"vw":38.138183},{"c":38.62,"h":38.63,"l":38.255,"n":1193,"o":38.32,"t":"2024-12-24T05:00:00Z","v":118053,"vw":38.47276},{"c":38.59,"h":38.695,"l":38.37,"n":1221,"o":38.43,"t":"2024-12-26T05:00:00Z","v":152179,"vw":38.567585},{"c":38.18,"h":38.39,"l":37.8599,"n":1901,"o":38.37,"t":"2024-12-27T05:00:00Z","v":285394,"vw":38.094968},{"c":37.56,"h":37.79,"l":37.23,"n":2225,"o":37.67,"t":"2024-12-30T05:00:00Z","v":344634,"vw":37.528478},{"c":37.42,"h":37.76,"l":37.265,"n":2881,"o":37.75,"t":"2024-12-31T05:00:00Z","v":393840,"vw":37.454705},{"c":37.37,"h":37.86,"l":37.1312,"n":2830,"o":37.77,"t":"2025-01-02T05:00:00Z","v":806067,"vw":37.381987},{"c":38.01,"h":38.0702,"l":37.5,"n":2008,"o":37.57,"t":"2025-01-03T05:00:00Z","v":290901,"vw":37.833323},{"c":38.51,"h":38.8312,"l":38.375,"n":2107,"o":38.44,"t":"2025-01-06T05:00:00Z","v":308768,"vw":38.62384},{"c":38.16,"h":38.83,"l":37.985,"n":3145,"o":38.66,"t":"2025-01-07T05:00:00Z","v":460697,"vw":38.385303},{"c":38.04,"h":38.13,"l":37.68,"n":2299,"o":38.01,"t":"2025-01-08T05:00:00Z","v":303443,"vw":37.925523},{"c":37.3,"h":37.66,"l":37.1924,"n":2889,"o":37.66,"t":"2025-01-10T05:00:00Z","v":382342,"vw":37.406983},{"c":37.11,"h":37.15,"l":36.68,"n":5423,"o":36.81,"t":"2025-01-13T05:00:00Z","v":876350,"vw":37.005235},{"c":37.46,"h":37.56,"l":37.13,"n":2343,"o":37.36,"t":"2025-01-14T05:00:00Z","v":301395,"vw":37.388451},{"c":38.04,"h":38.26,"l":37.9,"n":1877,"o":38.12,"t":"2025-01-15T05:00:00Z","v":228366,"vw":38.108558},{"c":38.07,"h":38.46,"l":38,"n":2284,"o":38.31,"t":"2025-01-16T05:00:00Z","v":441392,"vw":38.222283},{"c":38.51,"h":38.71,"l":38.41,"n":2392,"o":38.71,"t":"2025-01-17T05:00:00Z","v":422861,"vw":38.556371},{"c":39.06,"h":39.2,"l":38.64,"n":2060,"o":38.8,"t":"2025-01-21T05:00:00Z","v":282408,"vw":39.017593},{"c":39.74,"h":39.8681,"l":39.43,"n":2281,"o":39.48,"t":"2025-01-22T05:00:00Z","v":275616,"vw":39.751536},{"c":39.88,"h":39.88,"l":39.33,"n":2669,"o":39.46,"t":"2025-01-23T05:00:00Z","v":1520440,"vw":39.627734},{"c":39.52,"h":39.92,"l":39.434,"n":1387,"o":39.92,"t":"2025-01-24T05:00:00Z","v":205659,"vw":39.654428},{"c":38.17,"h":38.69,"l":37.77,"n":2953,"o":38.42,"t":"2025-01-27T05:00:00Z","v":370232,"vw":38.204874},{"c":38.43,"h":38.526,"l":37.71,"n":3336,"o":38.27,"t":"2025-01-28T05:00:00Z","v":734228,"vw":38.273602},{"c":38.29,"h":38.68,"l":38.14,"n":1949,"o":38.68,"t":"2025-01-29T05:00:00Z","v":267914,"vw":38.34068},{"c":38.74,"h":38.88,"l":38.49,"n":2135,"o":38.52,"t":"2025-01-30T05:00:00Z","v":298877,"vw":38.679751},{"c":38.65,"h":39.3,"l":38.565,"n":5157,"o":38.9,"t":"2025-01-31T05:00:00Z","v":740644,"vw":38.932178},{"c":38.25,"h":38.4497,"l":37.6011,"n":3050,"o":37.88,"t":"2025-02-03T05:00:00Z","v":371897,"vw":38.109581},{"c":38.66,"h":38.76,"l":38.322,"n":3593,"o":38.39,"t":"2025-02-04T05:00:00Z","v":657424,"vw":38.610973},{"c":39.15,"h":39.1883,"l":38.59,"n":1895,"o":38.77,"t":"2025-02-05T05:00:00Z","v":295724,"vw":38.93103},{"c":39.11,"h":39.31,"l":38.85,"n":2042,"o":39.07,"t":"2025-02-06T05:00:00Z","v":273188,"vw":39.044187},{"c":38.86,"h":39.44,"l":38.74,"n":1291,"o":39.26,"t":"2025-02-07T05:00:00Z","v":166279,"vw":38.955475},{"c":39.33,"h":39.3995,"l":39.12,"n":1246,"o":39.18,"t":"2025-02-10T05:00:00Z","v":155335,"vw":39.293692},{"c":39.18,"h":39.35,"l":39.08,"n":1151,"o":39.11,"t":"2025-02-11T05:00:00Z","v":163594,"vw":39.224287},{"c":39.03,"h":39.115,"l":38.64,"n":2015,"o":38.73,"t":"2025-02-12T05:00:00Z","v":241973,"vw":38.908309},{"c":39.53,"h":39.53,"l":39.08,"n":1911,"o":39.15,"t":"2025-02-13T05:00:00Z","v":348260,"vw":39.289655},{"c":39.56,"h":39.59,"l":39.365,"n":1270,"o":39.5,"t":"2025-02-14T05:00:00Z","v":188206,"vw":39.499119},{"c":40.21,"h":40.21,"l":39.71,"n":2614,"o":39.81,"t":"2025-02-18T05:00:00Z","v":348131,"vw":40.039607},{"c":40.28,"h":40.495,"l":39.93,"n":2114,"o":40.14,"t":"2025-02-19T05:00:00Z","v":319662,"vw":40.227597},{"c":39.96,"h":40.185,"l":39.5897,"n":2106,"o":40.18,"t":"2025-02-20T05:00:00Z","v":246735,"vw":39.79981},{"c":38.69,"h":40,"l":38.6302,"n":2838,"o":40,"t":"2025-02-21T05:00:00Z","v":547805,"vw":39.007815},{"c":38.2,"h":38.79,"l":38.0103,"n":2082,"o":38.71,"t":"2025-02-24T05:00:00Z","v":330925,"vw":38.48798},{"c":37.78,"h":38.1562,"l":37.5842,"n":1918,"o":38.1,"t":"2025-02-25T05:00:00Z","v":210740,"vw":37.863237},{"c":38.25,"h":38.65,"l":38.07,"n":1813,"o":38.23,"t":"2025-02-26T05:00:00Z","v":230790,"vw":38.360869},{"c":37,"h":38.42,"l":36.975,"n":1762,"o":38.34,"t":"2025-02-27T05:00:00Z","v":263522,"vw":37.670171},{"c":37.14,"h":37.22,"l":36.43,"n":2441,"o":36.81,"t":"2025-02-28T05:00:00Z","v":277518,"vw":36.826361},{"c":36.17,"h":37.57,"l":35.955,"n":1895,"o":37.47,"t":"2025-03-03T05:00:00Z","v":216301,"vw":36.855924},{"c":36,"h":36.665,"l":35.4199,"n":5566,"o":35.96,"t":"2025-03-04T05:00:00Z","v":599482,"vw":35.91397},{"c":36.47,"h":36.5598,"l":35.69,"n":2835,"o":36.05,"t":"2025-03-05T05:00:00Z","v":466213,"vw":36.04159},{"c":35.5,"h":36.2741,"l":35.3401,"n":1911,"o":35.76,"t":"2025-03-06T05:00:00Z","v":286665,"vw":35.736377},{"c":35.92,"h":36,"l":34.89,"n":2057,"o":35.36,"t":"2025-03-07T05:00:00Z","v":364581,"vw":35.529035},{"c":34.69,"h":35.43,"l":34.36,"n":3105,"o":35.3,"t":"2025-03-10T04:00:00Z","v":517847,"vw":34.872807},{"c":34.46,"h":35.015,"l":34.12,"n":6514,"o":34.61,"t":"2025-03-11T04:00:00Z","v":2046546,"vw":34.538277},{"c":34.8,"h":35.2,"l":34.54,"n":1736,"o":35.04,"t":"2025-03-12T04:00:00Z","v":451466,"vw":34.91231},{"c":34.24,"h":34.87,"l":34.0462,"n":2219,"o":34.67,"t":"2025-03-13T04:00:00Z","v":368562,"vw":34.400303},{"c":35.23,"h":35.25,"l":34.68,"n":2247,"o":34.68,"t":"2025-03-14T04:00:00Z","v":393660,"vw":35.064367},{"c":35.83,"h":36.069,"l":35.18,"n":1555,"o":35.18,"t":"2025-03-17T04:00:00Z","v":283067,"vw":35.747976},{"c":35.42,"h":35.6,"l":35.227,"n":2075,"o":35.59,"t":"2025-03-18T04:00:00Z","v":453394,"vw":35.434627},{"c":35.83,"h":36.16,"l":35.42,"n":2004,"o":35.47,"t":"2025-03-19T04:00:00Z","v":439255,"vw":35.742084},{"c":35.44,"h":35.85,"l":35.35,"n":1055,"o":35.43,"t":"2025-03-20T04:00:00Z","v":221719,"vw":35.518167},{"c":35.42,"h":35.44,"l":34.8101,"n":1069,"o":35.04,"t":"2025-03-21T04:00:00Z","v":260021,"vw":35.192769},{"c":36.11,"h":36.17,"l":35.935,"n":996,"o":35.97,"t":"2025-03-24T04:00:00Z","v":215566,"vw":36.05888},{"c":36.09,"h":36.3099,"l":35.985,"n":1191,"o":36.13,"t":"2025-03-25T04:00:00Z","v":201667,"vw":36.100244},{"c":35.45,"h":36.175,"l":35.29,"n":1067,"o":36.03,"t":"2025-03-26T04:00:00Z","v":213732,"vw":35.593945},{"c":35.06,"h":35.38,"l":34.86,"n":1595,"o":35.25,"t":"2025-03-27T04:00:00Z","v":431218,"vw":35.162737},{"c":34.23,"h":34.95,"l":34.1057,"n":1293,"o":34.94,"t":"2025-03-28T04:00:00Z","v":221649,"vw":34.376104},{"c":34.2,"h":34.26,"l":33.38,"n":1686,"o":33.74,"t":"2025-03-31T04:00:00Z","v":354683,"vw":33.869071},{"c":34.37,"h":34.39,"l":33.7301,"n":2155,"o":34.15,"t":"2025-04-01T04:00:00Z","v":610878,"vw":34.024454},{"c":34.69,"h":34.98,"l":33.85,"n":1401,"o":33.85,"t":"2025-04-02T04:00:00Z","v":248447,"vw":34.484725},{"c":32.08,"h":33.32,"l":32.07,"n":3819,"o":33.16,"t":"2025-04-03T04:00:00Z","v":1004437,"vw":32.463296},{"c":29.91,"h":31.265,"l":29.8,"n":6606,"o":31.08,"t":"2025-04-04T04:00:00Z","v":1811952,"vw":30.297501},{"c":30.32,"h":31.5498,"l":28.52,"n":6141,"o":29.02,"t":"2025-04-07T04:00:00Z","v":1665552,"vw":30.04507},{"c":29.52,"h":31.54,"l":29.01,"n":4743,"o":31.29,"t":"2025-04-08T04:00:00Z","v":1007307,"vw":30.292764},{"c":33.18,"h":33.38,"l":29.38,"n":3077,"o":29.41,"t":"2025-04-09T04:00:00Z","v":730680,"vw":31.259135},{"c":31.49,"h":32.25,"l":30.55,"n":2849,"o":32.15,"t":"2025-04-10T04:00:00Z","v":2108926,"vw":31.429679},{"c":31.94,"h":32.0858,"l":30.9361,"n":2197,"o":31.38,"t":"2025-04-11T04:00:00Z","v":465638,"vw":31.669057},{"c":32.39,"h":32.8751,"l":32,"n":1769,"o":32.84,"t":"2025-04-14T04:00:00Z","v":432410,"vw":32.483674},{"c":32.53,"h":32.8499,"l":32.3905,"n":2738,"o":32.42,"t":"2025-04-15T04:00:00Z","v":604455,"vw":32.546986},{"c":31.74,"h":32.31,"l":31.2199,"n":2285,"o":31.83,"t":"2025-04-16T04:00:00Z","v":407411,"vw":31.763306},{"c":31.77,"h":32.0197,"l":31.535,"n":1689,"o":31.93,"t":"2025-04-17T04:00:00Z","v":304692,"vw":31.807843},{"c":31.04,"h":31.414,"l":30.63,"n":2730,"o":31.32,"t":"2025-04-21T04:00:00Z","v":569316,"vw":30.893392},{"c":31.79,"h":31.95,"l":31.35,"n":2861,"o":31.41,"t":"2025-04-22T04:00:00Z","v":716632,"vw":31.620295},{"c":32.59,"h":33.42,"l":32.47,"n":2715,"o":32.93,"t":"2025-04-23T04:00:00Z","v":519875,"vw":32.891982},{"c":33.92,"h":33.97,"l":32.98,"n":2354,"o":32.98,"t":"2025-04-24T04:00:00Z","v":350112,"vw":33.784746},{"c":34.24,"h":34.32,"l":33.75,"n":1575,"o":33.77,"t":"2025-04-25T04:00:00Z","v":260185,"vw":34.11139},{"c":34.25,"h":34.505,"l":33.82,"n":1821,"o":34.22,"t":"2025-04-28T04:00:00Z","v":340288,"vw":34.135618},{"c":34.39,"h":34.56,"l":34.07,"n":1024,"o":34.07,"t":"2025-04-29T04:00:00Z","v":154598,"vw":34.415457},{"c":34.5,"h":34.62,"l":33.57,"n":1601,"o":33.69,"t":"2025-04-30T04:00:00Z","v":305366,"vw":34.14545},{"c":34.65,"h":35.18,"l":34.61,"n":2615,"o":34.89,"t":"2025-05-01T04:00:00Z","v":686744,"vw":34.926578},{"c":35.41,"h":35.5498,"l":35.14,"n":1732,"o":35.14,"t":"2025-05-02T04:00:00Z","v":492847,"vw":35.348782},{"c":35.3,"h":35.55,"l":35.1,"n":1685,"o":35.1,"t":"2025-05-05T04:00:00Z","v":364389,"vw":35.336532},{"c":34.99,"h":35.3,"l":34.71,"n":1786,"o":34.76,"t":"2025-05-06T04:00:00Z","v":350573,"vw":34.992158},{"c":35.45,"h":35.53,"l":34.91,"n":1647,"o":34.98,"t":"2025-05-07T04:00:00Z","v":250649,"vw":35.192785},{"c":35.92,"h":36.2368,"l":35.62,"n":1456,"o":35.76,"t":"2025-05-08T04:00:00Z","v":322825,"vw":35.957102},{"c":35.93,"h":36.1699,"l":35.78,"n":1049,"o":36.14,"t":"2025-05-09T04:00:00Z","v":176569,"vw":35.918585},{"c":37.62,"h":37.665,"l":37.17,"n":2750,"o":37.5,"t":"2025-05-12T04:00:00Z","v":806265,"vw":37.428276},{"c":38.39,"h":38.5183,"l":37.72,"n":1625,"o":37.72,"t":"2025-05-13T04:00:00Z","v":271069,"vw":38.292706},{"c":38.41,"h":38.6699,"l":38.255,"n":1360,"o":38.5,"t":"2025-05-14T04:00:00Z","v":230938,"vw":38.424926},{"c":38.47,"h":38.61,"l":38.11,"n":1417,"o":38.17,"t":"2025-05-15T04:00:00Z","v":176933,"vw":38.393291},{"c":38.65,"h":38.65,"l":38.33,"n":1596,"o":38.56,"t":"2025-05-16T04:00:00Z","v":281674,"vw":38.494853},{"c":38.48,"h":38.55,"l":38.0201,"n":1371,"o":38.05,"t":"2025-05-19T04:00:00Z","v":188411,"vw":38.361382},{"c":38.36,"h":38.47,"l":38.13,"n":1172,"o":38.32,"t":"2025-05-20T04:00:00Z","v":199515,"vw":38.334048},{"c":37.6,"h":38.42,"l":37.48,"n":1654,"o":37.98,"t":"2025-05-21T04:00:00Z","v":215595,"vw":37.933667},{"c":37.41,"h":37.7791,"l":37.4,"n":1546,"o":37.47,"t":"2025-05-22T04:00:00Z","v":211303,"vw":37.53731},{"c":37.14,"h":37.315,"l":36.75,"n":2323,"o":36.75,"t":"2025-05-23T04:00:00Z","v":401842,"vw":37.119761},{"c":37.88,"h":37.9598,"l":37.49,"n":1425,"o":37.69,"t":"2025-05-27T04:00:00Z","v":211967,"vw":37.829385},{"c":37.53,"h":38.0295,"l":37.49,"n":1771,"o":37.9,"t":"2025-05-28T04:00:00Z","v":294757,"vw":37.729945},{"c":37.44,"h":37.89,"l":37.2501,"n":1331,"o":37.89,"t":"2025-05-29T04:00:00Z","v":179707,"vw":37.433581},{"c":37.35,"h":37.45,"l":36.8588,"n":1557,"o":37.28,"t":"2025-05-30T04:00:00Z","v":226890,"vw":37.228629},{"c":37.52,"h":37.5485,"l":36.985,"n":1201,"o":37.18,"t":"2025-06-02T04:00:00Z","v":154593,"vw":37.351532},{"c":38.29,"h":38.305,"l":37.4446,"n":1271,"o":37.56,"t":"2025-06-03T04:00:00Z","v":222278,"vw":38.072968},{"c":38.39,"h":38.52,"l":38.126,"n":1046,"o":38.34,"t":"2025-06-04T04:00:00Z","v":184049,"vw":38.399665},{"c":38.28,"h":38.79,"l":38.14,"n":1874,"o":38.47,"t":"2025-06-05T04:00:00Z","v":648982,"vw":38.396705},{"c":38.71,"h":38.905,"l":38.64,"n":1207,"o":38.66,"t":"2025-06-06T04:00:00Z","v":211355,"vw":38.760498},{"c":39.01,"h":39.21,"l":38.95,"n":1297,"o":38.95,"t":"2025-06-09T04:00:00Z","v":150486,"vw":39.104086},{"c":39.3,"h":39.34,"l":39.05,"n":1406,"o":39.06,"t":"2025-06-10T04:00:00Z","v":178648,"vw":39.196789},{"c":39.16,"h":39.5486,"l":38.978,"n":1304,"o":39.39,"t":"2025-06-11T04:00:00Z","v":228762,"vw":39.276905},{"c":39.3,"h":39.4521,"l":39.06,"n":946,"o":39.06,"t":"2025-06-12T04:00:00Z","v":151475,"vw":39.320963},{"c":38.64,"h":39.1,"l":38.58,"n":2682,"o":38.7,"t":"2025-06-13T04:00:00Z","v":381097,"vw":38.838931},{"c":39.45,"h":39.4801,"l":39.01,"n":1570,"o":39.01,"t":"2025-06-16T04:00:00Z","v":358840,"vw":39.377481},{"c":39.01,"h":39.505,"l":38.95,"n":1719,"o":39.09,"t":"2025-06-17T04:00:00Z","v":840793,"vw":39.174157},{"c":38.99,"h":39.31,"l":38.8601,"n":1266,"o":39.08,"t":"2025-06-18T04:00:00Z","v":271211,"vw":39.056085},{"c":38.82,"h":39.295,"l":38.65,"n":1902,"o":39.2,"t":"2025-06-20T04:00:00Z","v":279075,"vw":38.977599},{"c":39.13,"h":39.165,"l":38.47,"n":1754,"o":38.76,"t":"2025-06-23T04:00:00Z","v":742650,"vw":39.0173},{"c":39.99,"h":39.99,"l":39.51,"n":1707,"o":39.53,"t":"2025-06-24T04:00:00Z","v":361472,"vw":39.860384},{"c":40.08,"h":40.1687,"l":39.95,"n":1507,"o":40.08,"t":"2025-06-25T04:00:00Z","v":236619,"vw":40.052051},{"c":40.47,"h":40.48,"l":40.21,"n":1616,"o":40.3,"t":"2025-06-26T04:00:00Z","v":241855,"vw":40.399942},{"c":40.36,"h":40.705,"l":40.12,"n":1177,"o":40.53,"t":"2025-06-27T04:00:00Z","v":141282,"vw":40.462936},{"c":40.78,"h":40.85,"l":40.6203,"n":2140,"o":40.68,"t":"2025-06-30T04:00:00Z","v":300895,"vw":40.75441},{"c":40.79,"h":40.93,"l":40.362,"n":1603,"o":40.64,"t":"2025-07-01T04:00:00Z","v":250744,"vw":40.777684},{"c":41.14,"h":41.16,"l":40.57,"n":3107,"o":40.67,"t":"2025-07-02T04:00:00Z","v":436401,"vw":40.900482},{"c":41.65,"h":41.81,"l":41.4,"n":1000,"o":41.4,"t":"2025-07-03T04:00:00Z","v":138092,"vw":41.647296},{"c":41.22,"h":41.57,"l":41.04,"n":3369,"o":41.44,"t":"2025-07-07T04:00:00Z","v":796912,"vw":41.365734},{"c":41.48,"h":41.5397,"l":41.26,"n":2813,"o":41.42,"t":"2025-07-08T04:00:00Z","v":750052,"vw":41.42324},{"c":41.57,"h":41.6481,"l":41.127,"n":2389,"o":41.5,"t":"2025-07-09T04:00:00Z","v":400450,"vw":41.483188},{"c":41.36,"h":41.6,"l":41.18,"n":1077,"o":41.6,"t":"2025-07-10T04:00:00Z","v":169190,"vw":41.408726},{"c":40.93,"h":41.21,"l":40.93,"n":1313,"o":41.09,"t":"2025-07-11T04:00:00Z","v":225352,"vw":41.081753},{"c":40.96,"h":41.0697,"l":40.64,"n":1173,"o":40.83,"t":"2025-07-14T04:00:00Z","v":156927,"vw":40.907494},{"c":40.96,"h":41.3507,"l":40.94,"n":1012,"o":41.34,"t":"2025-07-15T04:00:00Z","v":132656,"vw":41.088952},{"c":40.97,"h":41.02,"l":40.28,"n":1647,"o":41,"t":"2025-07-16T04:00:00Z","v":371050,"vw":40.645377},{"c":41.38,"h":41.41,"l":40.97,"n":2334,"o":40.98,"t":"2025-07-17T04:00:00Z","v":423806,"vw":41.273775},{"c":41.57,"h":41.63,"l":41.43,"n":974,"o":41.63,"t":"2025-07-18T04:00:00Z","v":210450,"vw":41.513893},{"c":41.6,"h":41.8879,"l":41.57,"n":1492,"o":41.64,"t":"2025-07-21T04:00:00Z","v":167372,"vw":41.731119},{"c":41.46,"h":41.65,"l":41.135,"n":1179,"o":41.53,"t":"2025-07-22T04:00:00Z","v":128632,"vw":41.448404},{"c":41.63,"h":41.6684,"l":41.35,"n":1027,"o":41.55,"t":"2025-07-23T04:00:00Z","v":126939,"vw":41.530732},{"c":41.53,"h":41.6195,"l":41.395,"n":927,"o":41.57,"t":"2025-07-24T04:00:00Z","v":102501,"vw":41.535332},{"c":41.72,"h":41.74,"l":41.47,"n":680,"o":41.47,"t":"2025-07-25T04:00:00Z","v":81529,"vw":41.61938},{"c":42.03,"h":42.03,"l":41.85,"n":1427,"o":41.92,"t":"2025-07-28T04:00:00Z","v":197188,"vw":41.964022},{"c":42.09,"h":42.5099,"l":41.93,"n":1374,"o":42.27,"t":"2025-07-29T04:00:00Z","v":155394,"vw":42.209313},{"c":42.06,"h":42.32,"l":41.78,"n":1613,"o":42.17,"t":"2025-07-30T04:00:00Z","v":331101,"vw":42.13174},{"c":41.51,"h":42.21,"l":41.42,"n":2156,"o":42.12,"t":"2025-07-31T04:00:00Z","v":425967,"vw":41.851226},{"c":40.74,"h":41.1,"l":40.29,"n":1881,"o":40.92,"t":"2025-08-01T04:00:00Z","v":275818,"vw":40.719379},{"c":41.33,"h":41.36,"l":41.0139,"n":1292,"o":41.13,"t":"2025-08-04T04:00:00Z","v":197904,"vw":41.265302},{"c":40.76,"h":41.45,"l":40.6,"n":1480,"o":41.45,"t":"2025-08-05T04:00:00Z","v":275118,"vw":40.893555},{"c":40.92,"h":40.945,"l":40.5207,"n":1207,"o":40.77,"t":"2025-08-06T04:00:00Z","v":238078,"vw":40.753675},{"c":40.71,"h":41.36,"l":40.4,"n":1530,"o":41.27,"t":"2025-08-07T04:00:00Z","v":295973,"vw":40.82668},{"c":40.87,"h":41.05,"l":40.8,"n":896,"o":40.81,"t":"2025-08-08T04:00:00Z","v":146202,"vw":40.898636},{"c":40.57,"h":41.2914,"l":40.5,"n":1416,"o":40.93,"t":"2025-08-11T04:00:00Z","v":278731,"vw":40.849499},{"c":41.45,"h":41.46,"l":40.73,"n":2260,"o":40.79,"t":"2025-08-12T04:00:00Z","v":495648,"vw":41.16731},{"c":41.8,"h":41.82,"l":41.5601,"n":2220,"o":41.64,"t":"2025-08-13T04:00:00Z","v":417239,"vw":41.66768},{"c":41.55,"h":41.61,"l":41.26,"n":1261,"o":41.43,"t":"2025-08-14T04:00:00Z","v":255850,"vw":41.427568},{"c":41.31,"h":41.48,"l":41.17,"n":2653,"o":41.48,"t":"2025-08-15T04:00:00Z","v":561732,"vw":41.292844},{"c":41.6,"h":41.6255,"l":41.28,"n":871,"o":41.28,"t":"2025-08-18T04:00:00Z","v":115964,"vw":41.533036},{"c":41.21,"h":41.78,"l":41.16,"n":1588,"o":41.57,"t":"2025-08-19T04:00:00Z","v":211875,"vw":41.31748},{"c":40.93,"h":41.06,"l":40.35,"n":1715,"o":41.06,"t":"2025-08-20T04:00:00Z","v":233401,"vw":40.741571},{"c":40.78,"h":40.92,"l":40.61,"n":1159,"o":40.85,"t":"2025-08-21T04:00:00Z","v":122443,"vw":40.759809},{"c":41.65,"h":41.85,"l":40.81,"n":1270,"o":40.81,"t":"2025-08-22T04:00:00Z","v":1238045,"vw":41.680098},{"c":41.47,"h":41.64,"l":41.45,"n":1468,"o":41.55,"t":"2025-08-25T04:00:00Z","v":233737,"vw":41.551205},{"c":41.52,"h":41.71,"l":41.425,"n":1341,"o":41.47,"t":"2025-08-26T04:00:00Z","v":257362,"vw":41.557802},{"c":41.77,"h":41.8128,"l":41.44,"n":1059,"o":41.47,"t":"2025-08-27T04:00:00Z","v":202907,"vw":41.679517},{"c":42.18,"h":42.245,"l":41.88,"n":1092,"o":41.88,"t":"2025-08-28T04:00:00Z","v":373735,"vw":42.128925},{"c":41.68,"h":42.05,"l":41.5328,"n":1353,"o":42.04,"t":"2025-08-29T04:00:00Z","v":263819,"vw":41.690379},{"c":41.34,"h":41.34,"l":40.755,"n":1522,"o":40.86,"t":"2025-09-02T04:00:00Z","v":287115,"vw":41.046535},{"c":41.48,"h":41.48,"l":41.16,"n":1051,"o":41.36,"t":"2025-09-03T04:00:00Z","v":303128,"vw":41.29998},{"c":41.8,"h":41.81,"l":41.19,"n":1131,"o":41.35,"t":"2025-09-04T04:00:00Z","v":219424,"vw":41.658689},{"c":42.22,"h":42.3855,"l":41.73,"n":1055,"o":42.17,"t":"2025-09-05T04:00:00Z","v":124329,"vw":42.072123},{"c":42.41,"h":42.42,"l":42.19,"n":1182,"o":42.38,"t":"2025-09-08T04:00:00Z","v":237923,"vw":42.336718},{"c":42.47,"h":42.51,"l":42.16,"n":1436,"o":42.39,"t":"2025-09-09T04:00:00Z","v":238900,"vw":42.385232},{"c":42.59,"h":42.916,"l":42.43,"n":1311,"o":42.72,"t":"2025-09-10T04:00:00Z","v":197173,"vw":42.696273},{"c":43.06,"h":43.16,"l":42.84,"n":1349,"o":42.84,"t":"2025-09-11T04:00:00Z","v":199055,"vw":43.044419},{"c":42.64,"h":43.04,"l":42.635,"n":804,"o":43.04,"t":"2025-09-12T04:00:00Z","v":101924,"vw":42.763711},{"c":43.07,"h":43.11,"l":42.749,"n":1356,"o":42.82,"t":"2025-09-15T04:00:00Z","v":222285,"vw":42.99846},{"c":43.06,"h":43.23,"l":42.9082,"n":1173,"o":43.17,"t":"2025-09-16T04:00:00Z","v":189551,"vw":43.008649},{"c":43.18,"h":43.47,"l":42.75,"n":1682,"o":43.09,"t":"2025-09-17T04:00:00Z","v":315466,"vw":43.153606},{"c":44.2,"h":44.2738,"l":43.7804,"n":2776,"o":43.88,"t":"2025-09-18T04:00:00Z","v":684414,"vw":44.185168},{"c":44.31,"h":44.36,"l":43.97,"n":1841,"o":44.35,"t":"2025-09-19T04:00:00Z","v":472274,"vw":44.135345},{"c":44.8,"h":44.85,"l":44.17,"n":1313,"o":44.17,"t":"2025-09-22T04:00:00Z","v":349165,"vw":44.687551},{"c":44.54,"h":44.9785,"l":44.39,"n":1947,"o":44.86,"t":"2025-09-23T04:00:00Z","v":235596,"vw":44.628765},{"c":44.25,"h":44.64,"l":44.0696,"n":1125,"o":44.64,"t":"2025-09-24T04:00:00Z","v":196089,"vw":44.334271},{"c":43.95,"h":44.0001,"l":43.48,"n":1073,"o":43.76,"t":"2025-09-25T04:00:00Z","v":199610,"vw":43.796666},{"c":44.23,"h":44.2696,"l":43.845,"n":1025,"o":44.02,"t":"2025-09-26T04:00:00Z","v":237433,"vw":44.153818},{"c":44.42,"h":44.6672,"l":44.4,"n":1213,"o":44.56,"t":"2025-09-29T04:00:00Z","v":199085,"vw":44.535421},{"c":44.58,"h":44.635,"l":44.14,"n":1376,"o":44.36,"t":"2025-09-30T04:00:00Z","v":270146,"vw":44.41342},{"c":44.98,"h":45.04,"l":44.3,"n":1098,"o":44.3,"t":"2025-10-01T04:00:00Z","v":167232,"vw":44.746789},{"c":45.35,"h":45.5,"l":45.11,"n":1619,"o":45.41,"t":"2025-10-02T04:00:00Z","v":387384,"vw":45.237519},{"c":45.18,"h":45.71,"l":45.16,"n":1752,"o":45.44,"t":"2025-10-03T04:00:00Z","v":317918,"vw":45.424116},{"c":45.62,"h":46.02,"l":45.615,"n":1695,"o":45.9,"t":"2025-10-06T04:00:00Z","v":238367,"vw":45.809304},{"c":44.99,"h":45.9285,"l":44.82,"n":1829,"o":45.91,"t":"2025-10-07T04:00:00Z","v":267521,"vw":45.155152},{"c":45.89,"h":45.9,"l":45.13,"n":1617,"o":45.13,"t":"2025-10-08T04:00:00Z","v":280667,"vw":45.626216},{"c":45.57,"h":45.78,"l":45.3767,"n":961,"o":45.76,"t":"2025-10-09T04:00:00Z","v":160099,"vw":45.497094},{"c":43.58,"h":45.72,"l":43.55,"n":4877,"o":45.64,"t":"2025-10-10T04:00:00Z","v":446602,"vw":44.359109},{"c":44.72,"h":44.81,"l":44.32,"n":5995,"o":44.51,"t":"2025-10-13T04:00:00Z","v":430258,"vw":44.60858},{"c":44.41,"h":44.85,"l":43.89,"n":4669,"o":44,"t":"2025-10-14T04:00:00Z","v":392210,"vw":44.463372},{"c":44.85,"h":45.1,"l":44.28,"n":6267,"o":45,"t":"2025-10-15T04:00:00Z","v":535545,"vw":44.809563},{"c":44.67,"h":45.2099,"l":44.4313,"n":3744,"o":45.12,"t":"2025-10-16T04:00:00Z","v":455293,"vw":44.887027},{"c":44.68,"h":44.85,"l":44.2915,"n":1078,"o":44.49,"t":"2025-10-17T04:00:00Z","v":208648,"vw":44.576671},{"c":45.2,"h":45.36,"l":44.97,"n":1575,"o":44.97,"t":"2025-10-20T04:00:00Z","v":247685,"vw":45.252039},{"c":45.51,"h":45.6499,"l":45.1,"n":1312,"o":45.15,"t":"2025-10-21T04:00:00Z","v":212059,"vw":45.481661},{"c":44.85,"h":45.39,"l":44.43,"n":2146,"o":45.28,"t":"2025-10-22T04:00:00Z","v":680983,"vw":44.738994},{"c":45.5,"h":45.55,"l":44.68,"n":1362,"o":44.68,"t":"2025-10-23T04:00:00Z","v":246412,"vw":45.254877},{"c":45.93,"h":46.23,"l":45.9075,"n":1083,"o":46.14,"t":"2025-10-24T04:00:00Z","v":125543,"vw":46.059918},{"c":46.54,"h":46.61,"l":46.355,"n":1855,"o":46.49,"t":"2025-10-27T04:00:00Z","v":220077,"vw":46.464493},{"c":46.32,"h":46.59,"l":46.1732,"n":1777,"o":46.41,"t":"2025-10-28T04:00:00Z","v":193044,"vw":46.407666},{"c":46.53,"h":46.89,"l":46.365,"n":1886,"o":46.72,"t":"2025-10-29T04:00:00Z","v":273809,"vw":46.675549},{"c":46.25,"h":46.77,"l":46.21,"n":2113,"o":46.26,"t":"2025-10-30T04:00:00Z","v":210690,"vw":46.519687},{"c":46.64,"h":46.845,"l":46.25,"n":1259,"o":46.65,"t":"2025-10-31T04:00:00Z","v":167370,"vw":46.600553},{"c":46.71,"h":47,"l":46.24,"n":1907,"o":46.95,"t":"2025-11-03T05:00:00Z","v":440460,"vw":46.613705},{"c":45.27,"h":46.085,"l":45.25,"n":1249,"o":45.88,"t":"2025-11-04T05:00:00Z","v":161176,"vw":45.593485},{"c":45.98,"h":46.277,"l":45.28,"n":1362,"o":45.28,"t":"2025-11-05T05:00:00Z","v":181585,"vw":45.855634},{"c":45.32,"h":46.01,"l":45.03,"n":1939,"o":46.01,"t":"2025-11-06T05:00:00Z","v":243558,"vw":45.397242},{"c":45.3,"h":45.3,"l":44.21,"n":1304,"o":44.85,"t":"2025-11-07T05:00:00Z","v":158811,"vw":44.706629},{"c":46.12,"h":46.2299,"l":45.6,"n":1181,"o":46.01,"t":"2025-11-10T05:00:00Z","v":145308,"vw":46.023715},{"c":45.67,"h":45.9195,"l":45.57,"n":2060,"o":45.91,"t":"2025-11-11T05:00:00Z","v":174533,"vw":45.732499},{"c":45.83,"h":46.143,"l":45.74,"n":2363,"o":45.98,"t":"2025-11-12T05:00:00Z","v":333677,"vw":45.907833},{"c":44.55,"h":45.575,"l":44.36,"n":3945,"o":45.5,"t":"2025-11-13T05:00:00Z","v":400872,"vw":44.791387},{"c":44.51,"h":45.04,"l":43.59,"n":3415,"o":43.69,"t":"2025-11-14T05:00:00Z","v":313193,"vw":44.60135},{"c":43.7,"h":44.57,"l":43.39,"n":7118,"o":44.18,"t":"2025-11-17T05:00:00Z","v":634836,"vw":43.862689},{"c":43.13,"h":43.53,"l":42.77,"n":7465,"o":43.28,"t":"2025-11-18T05:00:00Z","v":565350,"vw":43.263323},{"c":43.28,"h":43.71,"l":43.02,"n":5908,"o":43.14,"t":"2025-11-19T05:00:00Z","v":433462,"vw":43.286096},{"c":41.87,"h":44.1625,"l":41.765,"n":15278,"o":44.16,"t":"2025-11-20T05:00:00Z","v":1275532,"vw":42.673105},{"c":42.54,"h":42.93,"l":41.45,"n":15006,"o":42.04,"t":"2025-11-21T05:00:00Z","v":2534344,"vw":42.476583},{"c":43.33,"h":43.5582,"l":42.81,"n":10332,"o":42.81,"t":"2025-11-24T05:00:00Z","v":3383601,"vw":43.140114},{"c":43.9,"h":44.0299,"l":42.8346,"n":7108,"o":43.21,"t":"2025-11-25T05:00:00Z","v":1102380,"vw":43.66392},{"c":44.3,"h":44.5533,"l":43.97,"n":4724,"o":44.19,"t":"2025-11-26T05:00:00Z","v":683330,"vw":44.254458},{"c":44.9,"h":44.91,"l":44.49,"n":1615,"o":44.5,"t":"2025-11-28T05:00:00Z","v":130158,"vw":44.736884},{"c":44.77,"h":45.03,"l":44.33,"n":3497,"o":44.44,"t":"2025-12-01T05:00:00Z","v":269913,"vw":44.740196},{"c":45.36,"h":45.56,"l":44.93,"n":4739,"o":45.11,"t":"2025-12-02T05:00:00Z","v":332852,"vw":45.313445},{"c":45.84,"h":45.84,"l":45.11,"n":2551,"o":45.25,"t":"2025-12-03T05:00:00Z","v":199846,"vw":45.534997},{"c":46.05,"h":46.17,"l":45.707,"n":2288,"o":45.84,"t":"2025-12-04T05:00:00Z","v":200721,"vw":45.982419},{"c":46.51,"h":46.69,"l":46.18,"n":3134,"o":46.22,"t":"2025-12-05T05:00:00Z","v":348046,"vw":46.54504},{"c":46.67,"h":46.92,"l":46.5002,"n":1951,"o":46.76,"t":"2025-12-08T05:00:00Z","v":198713,"vw":46.649119},{"c":46.72,"h":46.92,"l":46.445,"n":1428,"o":46.52,"t":"2025-12-09T05:00:00Z","v":180729,"vw":46.744686},{"c":47.35,"h":47.5499,"l":46.51,"n":1756,"o":46.62,"t":"2025-12-10T05:00:00Z","v":282793,"vw":47.071932},{"c":47.45,"h":47.4767,"l":46.52,"n":2007,"o":47.02,"t":"2025-12-11T05:00:00Z","v":297710,"vw":47.145719},{"c":45.99,"h":47.3,"l":45.86,"n":2465,"o":47.3,"t":"2025-12-12T05:00:00Z","v":323225,"vw":46.352015},{"c":45.68,"h":46.42,"l":45.64,"n":1389,"o":46.3,"t":"2025-12-15T05:00:00Z","v":175891,"vw":45.895529},{"c":45.61,"h":45.9,"l":45.3,"n":1407,"o":45.61,"t":"2025-12-16T05:00:00Z","v":408796,"vw":45.540715},{"c":44.73,"h":45.945,"l":44.72,"n":2094,"o":45.75,"t":"2025-12-17T05:00:00Z","v":235999,"vw":44.996801},{"c":45.39,"h":45.76,"l":45.17,"n":1419,"o":45.59,"t":"2025-12-18T05:00:00Z","v":233057,"vw":45.464962},{"c":46.16,"h":46.32,"l":45.65,"n":1459,"o":45.65,"t":"2025-12-19T05:00:00Z","v":190803,"vw":46.155877},{"c":46.45,"h":46.605,"l":46.26,"n":1916,"o":46.59,"t":"2025-12-22T05:00:00Z","v":259896,"vw":46.455889},{"c":46.32,"h":46.35,"l":46.04,"n":1087,"o":46.26,"t":"2025-12-23T05:00:00Z","v":190791,"vw":46.231121},{"c":46.41,"h":46.47,"l":46.3,"n":1242,"o":46.3,"t":"2025-12-24T05:00:00Z","v":149040,"vw":46.414378},{"c":46.51,"h":46.54,"l":46.375,"n":939,"o":46.54,"t":"2025-12-26T05:00:00Z","v":108097,"vw":46.478388},{"c":46.27,"h":46.55,"l":46.12,"n":2560,"o":46.19,"t":"2025-12-29T05:00:00Z","v":480660,"vw":46.261816},{"c":46.1,"h":46.35,"l":46.08,"n":1143,"o":46.25,"t":"2025-12-30T05:00:00Z","v":162873,"vw":46.220353},{"c":45.51,"h":46.08,"l":45.49,"n":1189,"o":46.08,"t":"2025-12-31T05:00:00Z","v":169148,"vw":45.802589},{"c":45.76,"h":46.1,"l":45.46,"n":1691,"o":45.99,"t":"2026-01-02T05:00:00Z","v":337949,"vw":45.735246},{"c":46.1,"h":46.58,"l":46.04,"n":2967,"o":46.2,"t":"2026-01-05T05:00:00Z","v":477004,"vw":46.288299},{"c":47.46,"h":47.51,"l":46.31,"n":2480,"o":46.31,"t":"2026-01-06T05:00:00Z","v":373377,"vw":47.048775},{"c":46.99,"h":47.29,"l":46.835,"n":2714,"o":47.26,"t":"2026-01-07T05:00:00Z","v":419244,"vw":47.014043},{"c":46.43,"h":46.74,"l":46.14,"n":1905,"o":46.74,"t":"2026-01-08T05:00:00Z","v":325196,"vw":46.380776},{"c":47.12,"h":47.245,"l":46.43,"n":1356,"o":46.58,"t":"2026-01-09T05:00:00Z","v":153627,"vw":46.975299},{"c":47.29,"h":47.35,"l":46.87,"n":1181,"o":46.87,"t":"2026-01-12T05:00:00Z","v":161451,"vw":47.183869},{"c":47.12,"h":47.5,"l":46.96,"n":1448,"o":47.37,"t":"2026-01-13T05:00:00Z","v":191306,"vw":47.218416},{"c":46.86,"h":47.145,"l":46.5,"n":1721,"o":46.9,"t":"2026-01-14T05:00:00Z","v":272924,"vw":46.728298},{"c":47.16,"h":47.78,"l":47.14,"n":2374,"o":47.57,"t":"2026-01-15T05:00:00Z","v":281869,"vw":47.512418},{"c":47.18,"h":47.5999,"l":47.02,"n":2201,"o":47.53,"t":"2026-01-16T05:00:00Z","v":468607,"vw":47.233311},{"c":46.16,"h":46.85,"l":46.07,"n":2869,"o":46.28,"t":"2026-01-20T05:00:00Z","v":413227,"vw":46.376298},{"c":47.33,"h":47.6,"l":46.45,"n":2708,"o":46.53,"t":"2026-01-21T05:00:00Z","v":419101,"vw":47.152575},{"c":47.7,"h":48,"l":47.49,"n":1877,"o":48,"t":"2026-01-22T05:00:00Z","v":243639,"vw":47.704245},{"c":47.22,"h":47.565,"l":47.045,"n":1059,"o":47.47,"t":"2026-01-23T05:00:00Z","v":213751,"vw":47.309979},{"c":47.6,"h":47.733,"l":47.2385,"n":1688,"o":47.3,"t":"2026-01-26T05:00:00Z","v":251345,"vw":47.628598},{"c":48.05,"h":48.14,"l":47.73,"n":1697,"o":47.99,"t":"2026-01-27T05:00:00Z","v":298020,"vw":48.02751},{"c":48.75,"h":48.9632,"l":48.47,"n":3926,"o":48.47,"t":"2026-01-28T05:00:00Z","v":521188,"vw":48.78326},{"c":47.99,"h":48.58,"l":46.9701,"n":3941,"o":48.57,"t":"2026-01-29T05:00:00Z","v":578889,"vw":47.713228},{"c":46.91,"h":48.1,"l":46.5,"n":2089,"o":47.83,"t":"2026-01-30T05:00:00Z","v":328301,"vw":47.120704},{"c":47.82,"h":48.04,"l":46.77,"n":2683,"o":46.77,"t":"2026-02-02T05:00:00Z","v":532747,"vw":47.800249},{"c":46.69,"h":47.805,"l":45.951,"n":4140,"o":47.8,"t":"2026-02-03T05:00:00Z","v":610201,"vw":46.486108},{"c":45.89,"h":46.6,"l":45.22,"n":3607,"o":46.43,"t":"2026-02-04T05:00:00Z","v":541014,"vw":45.837673},{"c":45.12,"h":45.97,"l":44.92,"n":2976,"o":45.32,"t":"2026-02-05T05:00:00Z","v":421994,"vw":45.341433},{"c":46.79,"h":46.89,"l":45.7,"n":2064,"o":45.98,"t":"2026-02-06T05:00:00Z","v":376933,"vw":46.512714},{"c":47.37,"h":47.61,"l":46.3424,"n":1425,"o":46.52,"t":"2026-02-09T05:00:00Z","v":237785,"vw":47.145852},{"c":47.24,"h":47.66,"l":47.15,"n":1145,"o":47.4,"t":"2026-02-10T05:00:00Z","v":154068,"vw":47.363011},{"c":47.48,"h":48,"l":46.87,"n":1357,"o":47.91,"t":"2026-02-11T05:00:00Z","v":375486,"vw":47.601521},{"c":46.45,"h":48.225,"l":46.27,"n":1878,"o":47.83,"t":"2026-02-12T05:00:00Z","v":555355,"vw":46.718036},{"c":47.16,"h":47.51,"l":45.98,"n":2063,"o":46.49,"t":"2026-02-13T05:00:00Z","v":327036,"vw":46.881539},{"c":46.63,"h":46.97,"l":46.11,"n":2036,"o":46.8,"t":"2026-02-17T05:00:00Z","v":1375558,"vw":46.695188},{"c":47.12,"h":47.5198,"l":46.505,"n":1437,"o":46.69,"t":"2026-02-18T05:00:00Z","v":251144,"vw":47.061849},{"c":46.8,"h":46.87,"l":46.39,"n":1240,"o":46.77,"t":"2026-02-19T05:00:00Z","v":202904,"vw":46.604128},{"c":47.03,"h":47.51,"l":46.42,"n":1525,"o":46.42,"t":"2026-02-20T05:00:00Z","v":243136,"vw":47.064077},{"c":46.08,"h":46.78,"l":45.832,"n":2122,"o":46.74,"t":"2026-02-23T05:00:00Z","v":242220,"vw":46.243893},{"c":46.66,"h":47.1062,"l":46.21,"n":1358,"o":46.4,"t":"2026-02-24T05:00:00Z","v":251600,"vw":46.795975},{"c":47.47,"h":47.54,"l":46.81,"n":1353,"o":46.83,"t":"2026-02-25T05:00:00Z","v":144164,"vw":47.320594},{"c":47.36,"h":47.83,"l":46.7,"n":1739,"o":47.77,"t":"2026-02-26T05:00:00Z","v":253162,"vw":47.179955},{"c":47.18,"h":47.185,"l":46.49,"n":1519,"o":46.57,"t":"2026-02-27T05:00:00Z","v":258077,"vw":46.867648},{"c":47.09,"h":47.27,"l":46.35,"n":2120,"o":46.35,"t":"2026-03-02T05:00:00Z","v":350474,"vw":46.951984},{"c":46.17,"h":46.56,"l":45.123,"n":2675,"o":45.69,"t":"2026-03-03T05:00:00Z","v":267311,"vw":45.914496},{"c":46.98,"h":47.13,"l":46.34,"n":1398,"o":46.62,"t":"2026-03-04T05:00:00Z","v":184812,"vw":46.95994},{"c":46.67,"h":47.45,"l":46.07,"n":2147,"o":46.52,"t":"2026-03-05T05:00:00Z","v":624014,"vw":46.410037},{"c":45.55,"h":46.295,"l":45.36,"n":1524,"o":45.74,"t":"2026-03-06T05:00:00Z","v":185730,"vw":45.865213},{"c":46.41,"h":46.51,"l":44.77,"n":1915,"o":44.88,"t":"2026-03-09T04:00:00Z","v":239949,"vw":45.49823},{"c":46.32,"h":47.04,"l":46.08,"n":1750,"o":46.45,"t":"2026-03-10T04:00:00Z","v":202800,"vw":46.638585},{"c":46.48,"h":46.72,"l":46.17,"n":959,"o":46.53,"t":"2026-03-11T04:00:00Z","v":174808,"vw":46.421076},{"c":45.45,"h":46.32,"l":45.415,"n":1484,"o":46.08,"t":"2026-03-12T04:00:00Z","v":188997,"vw":45.834252},{"c":45.66,"h":46.265,"l":45.4,"n":1144,"o":45.79,"t":"2026-03-13T04:00:00Z","v":140060,"vw":45.704673},{"c":46.44,"h":46.79,"l":46.33,"n":3109,"o":46.36,"t":"2026-03-16T04:00:00Z","v":908269,"vw":46.535665},{"c":46.89,"h":47.04,"l":46.61,"n":1266,"o":46.65,"t":"2026-03-17T04:00:00Z","v":306375,"vw":46.903758},{"c":46.56,"h":47.17,"l":46.54,"n":1691,"o":46.78,"t":"2026-03-18T04:00:00Z","v":212358,"vw":46.917563},{"c":47.02,"h":47.27,"l":45.67,"n":1300,"o":45.79,"t":"2026-03-19T04:00:00Z","v":190682,"vw":46.713376},{"c":45.75,"h":46.81,"l":45.4,"n":2843,"o":46.81,"t":"2026-03-20T04:00:00Z","v":733521,"vw":46.313124},{"c":46.33,"h":47.15,"l":46.105,"n":2225,"o":46.48,"t":"2026-03-23T04:00:00Z","v":340298,"vw":46.651466},{"c":46.3,"h":46.515,"l":45.52,"n":3586,"o":45.97,"t":"2026-03-24T04:00:00Z","v":470901,"vw":46.175049},{"c":46.58,"h":47.0001,"l":46.18,"n":1726,"o":46.7,"t":"2026-03-25T04:00:00Z","v":196125,"vw":46.593213},{"c":45.24,"h":46.37,"l":45.2,"n":2318,"o":46,"t":"2026-03-26T04:00:00Z","v":266870,"vw":45.771568},{"c":44.33,"h":44.895,"l":44.17,"n":3682,"o":44.79,"t":"2026-03-27T04:00:00Z","v":922318,"vw":44.64174},{"c":43.51,"h":45.01,"l":43.2,"n":2649,"o":44.87,"t":"2026-03-30T04:00:00Z","v":338853,"vw":43.981083},{"c":45.26,"h":45.27,"l":43.94,"n":2841,"o":44.1,"t":"2026-03-31T04:00:00Z","v":392657,"vw":44.694676},{"c":45.89,"h":46.295,"l":45.59,"n":2417,"o":45.62,"t":"2026-04-01T04:00:00Z","v":1894258,"vw":46.158415},{"c":46.4,"h":46.62,"l":44.81,"n":2393,"o":44.81,"t":"2026-04-02T04:00:00Z","v":758430,"vw":46.13625},{"c":46.58,"h":46.79,"l":46.27,"n":1737,"o":46.59,"t":"2026-04-06T04:00:00Z","v":327688,"vw":46.564073},{"c":46.82,"h":46.83,"l":45.95,"n":1816,"o":46.31,"t":"2026-04-07T04:00:00Z","v":253906,"vw":46.461068},{"c":48.37,"h":48.995,"l":48.04,"n":3388,"o":48.65,"t":"2026-04-08T04:00:00Z","v":1074944,"vw":48.408796},{"c":48,"h":48.478,"l":47.63,"n":2708,"o":48.31,"t":"2026-04-09T04:00:00Z","v":326798,"vw":47.900682},{"c":47.61,"h":48.24,"l":47.56,"n":3074,"o":48.24,"t":"2026-04-10T04:00:00Z","v":881310,"vw":47.668641},{"c":49.01,"h":49.035,"l":47.52,"n":2496,"o":47.52,"t":"2026-04-13T04:00:00Z","v":325418,"vw":48.520361},{"c":49.17,"h":49.41,"l":48.84,"n":2472,"o":49.41,"t":"2026-04-14T04:00:00Z","v":358000,"vw":49.075508},{"c":49.62,"h":49.64,"l":48.975,"n":1975,"o":49.27,"t":"2026-04-15T04:00:00Z","v":401018,"vw":49.326092},{"c":50.62,"h":50.6501,"l":49.855,"n":2202,"o":49.99,"t":"2026-04-16T04:00:00Z","v":246360,"vw":50.374756},{"c":51.41,"h":51.6,"l":51.16,"n":3016,"o":51.32,"t":"2026-04-17T04:00:00Z","v":435375,"vw":51.348272},{"c":51.82,"h":51.85,"l":51.32,"n":1807,"o":51.36,"t":"2026-04-20T04:00:00Z","v":221387,"vw":51.630581},{"c":52.12,"h":52.71,"l":51.95,"n":3216,"o":52.11,"t":"2026-04-21T04:00:00Z","v":432012,"vw":52.315363},{"c":52.67,"h":52.73,"l":52.31,"n":2212,"o":52.69,"t":"2026-04-22T04:00:00Z","v":316495,"vw":52.532439},{"c":52,"h":52.44,"l":51.22,"n":2285,"o":52.17,"t":"2026-04-23T04:00:00Z","v":365404,"vw":51.921553},{"c":53.08,"h":53.14,"l":52.3,"n":1454,"o":52.77,"t":"2026-04-24T04:00:00Z","v":336025,"vw":52.876069},{"c":52.77,"h":53.11,"l":52.46,"n":3255,"o":53.11,"t":"2026-04-27T04:00:00Z","v":600981,"vw":52.715228},{"c":51.69,"h":52.31,"l":51.35,"n":1838,"o":51.84,"t":"2026-04-28T04:00:00Z","v":225828,"vw":51.745378},{"c":52.54,"h":52.5799,"l":52.08,"n":1855,"o":52.29,"t":"2026-04-29T04:00:00Z","v":221679,"vw":52.364899},{"c":53.57,"h":53.65,"l":52.32,"n":1603,"o":52.82,"t":"2026-04-30T04:00:00Z","v":228639,"vw":53.030181},{"c":54.26,"h":54.3162,"l":53.7,"n":1667,"o":53.83,"t":"2026-05-01T04:00:00Z","v":250527,"vw":54.166729},{"c":54.51,"h":54.91,"l":54.2,"n":2755,"o":54.6,"t":"2026-05-04T04:00:00Z","v":496353,"vw":54.571534},{"c":55.76,"h":55.86,"l":54.94,"n":3454,"o":54.96,"t":"2026-05-05T04:00:00Z","v":320099,"vw":55.599524},{"c":56.54,"h":56.56,"l":55.5,"n":3012,"o":56.25,"t":"2026-05-06T04:00:00Z","v":311128,"vw":56.050279},{"c":56.41,"h":57,"l":55.97,"n":3021,"o":56.73,"t":"2026-05-07T04:00:00Z","v":283405,"vw":56.53102},{"c":58.15,"h":58.18,"l":56.855,"n":3762,"o":57.08,"t":"2026-05-08T04:00:00Z","v":241013,"vw":57.649046},{"c":58.92,"h":59.015,"l":58.29,"n":2872,"o":58.33,"t":"2026-05-11T04:00:00Z","v":356794,"vw":58.756228},{"c":57.82,"h":58.45,"l":56.56,"n":3103,"o":58.45,"t":"2026-05-12T04:00:00Z","v":371606,"vw":57.452558},{"c":58.34,"h":58.64,"l":57.5,"n":1802,"o":58.61,"t":"2026-05-13T04:00:00Z","v":193227,"vw":58.222743},{"c":58.74,"h":58.9699,"l":58.11,"n":2149,"o":58.29,"t":"2026-05-14T04:00:00Z","v":246600,"vw":58.670804},{"c":57.96,"h":58.5,"l":57.36,"n":1649,"o":57.62,"t":"2026-05-15T04:00:00Z","v":198828,"vw":57.918708},{"c":57.7,"h":58.32,"l":56.9,"n":2999,"o":58.25,"t":"2026-05-18T04:00:00Z","v":419853,"vw":57.394797},{"c":57.28,"h":57.78,"l":56.65,"n":2155,"o":57.14,"t":"2026-05-19T04:00:00Z","v":277978,"vw":57.265171},{"c":58.53,"h":58.57,"l":57.2601,"n":3720,"o":57.53,"t":"2026-05-20T04:00:00Z","v":325964,"vw":58.154386},{"c":59.33,"h":59.3599,"l":58.04,"n":2760,"o":58.04,"t":"2026-05-21T04:00:00Z","v":288870,"vw":58.887184},{"c":60.94,"h":61.1644,"l":59.88,"n":5925,"o":59.88,"t":"2026-05-22T04:00:00Z","v":445741,"vw":60.856436},{"c":62.39,"h":62.57,"l":61.34,"n":4339,"o":61.8,"t":"2026-05-26T04:00:00Z","v":621263,"vw":62.25738},{"c":61.92,"h":62.75,"l":61.4,"n":3751,"o":62.75,"t":"2026-05-27T04:00:00Z","v":508719,"vw":61.954242},{"c":62.53,"h":63.0335,"l":61.585,"n":2662,"o":62.29,"t":"2026-05-28T04:00:00Z","v":332782,"vw":62.473496},{"c":64.43,"h":64.55,"l":63.66,"n":3406,"o":63.89,"t":"2026-05-29T04:00:00Z","v":529591,"vw":64.121447},{"c":66.34,"h":66.426,"l":64.5,"n":5621,"o":64.59,"t":"2026-06-01T04:00:00Z","v":784419,"vw":65.851046},{"c":67.49,"h":67.49,"l":66.6408,"n":4145,"o":66.79,"t":"2026-06-02T04:00:00Z","v":764300,"vw":67.109391},{"c":66.98,"h":67.47,"l":65.945,"n":3900,"o":67.27,"t":"2026-06-03T04:00:00Z","v":539895,"vw":66.87779},{"c":66.1,"h":66.62,"l":65,"n":6094,"o":65.55,"t":"2026-06-04T04:00:00Z","v":1029487,"vw":65.988907},{"c":61.66,"h":64.68,"l":61.465,"n":7142,"o":64.63,"t":"2026-06-05T04:00:00Z","v":1066822,"vw":62.892194},{"c":62.78,"h":63.59,"l":62.3353,"n":4508,"o":63.15,"t":"2026-06-08T04:00:00Z","v":600408,"vw":62.913118},{"c":61.46,"h":63.8,"l":58.7,"n":14439,"o":63.23,"t":"2026-06-09T04:00:00Z","v":2309043,"vw":60.540453},{"c":59.75,"h":61.98,"l":59.68,"n":7018,"o":60.57,"t":"2026-06-10T04:00:00Z","v":965363,"vw":60.541532},{"c":61.85,"h":61.98,"l":59.755,"n":7042,"o":60.18,"t":"2026-06-11T04:00:00Z","v":920990,"vw":60.885048},{"c":62.75,"h":63.07,"l":61.26,"n":4681,"o":61.89,"t":"2026-06-12T04:00:00Z","v":700902,"vw":62.575086},{"c":64.73,"h":64.95,"l":64.33,"n":4123,"o":64.67,"t":"2026-06-15T04:00:00Z","v":754839,"vw":64.644965},{"c":63.1,"h":65.4,"l":63.05,"n":3451,"o":64.77,"t":"2026-06-16T04:00:00Z","v":792358,"vw":63.70137},{"c":62.48,"h":64.1,"l":62.4,"n":4462,"o":63.84,"t":"2026-06-17T04:00:00Z","v":711223,"vw":63.420556},{"c":63.93,"h":64.13,"l":63.37,"n":4249,"o":63.95,"t":"2026-06-18T04:00:00Z","v":749012,"vw":63.868157},{"c":64.56,"h":65.11,"l":63.89,"n":3808,"o":64.41,"t":"2026-06-22T04:00:00Z","v":600870,"vw":64.404097},{"c":62.33,"h":63,"l":62.05,"n":5546,"o":62.25,"t":"2026-06-23T04:00:00Z","v":849602,"vw":62.539762},{"c":62.3,"h":63.12,"l":61.63,"n":4955,"o":62.15,"t":"2026-06-24T04:00:00Z","v":605014,"vw":62.132185},{"c":63.07,"h":63.94,"l":61.845,"n":4480,"o":63.94,"t":"2026-06-25T04:00:00Z","v":885704,"vw":63.051321},{"c":61.84,"h":62.25,"l":61.49,"n":5184,"o":61.81,"t":"2026-06-26T04:00:00Z","v":1077259,"vw":61.898224},{"c":63.26,"h":63.33,"l":61.19,"n":6104,"o":62.44,"t":"2026-06-29T04:00:00Z","v":976115,"vw":62.598965},{"c":64.5,"h":64.69,"l":63.0101,"n":7468,"o":63.18,"t":"2026-06-30T04:00:00Z","v":1330140,"vw":64.212552},{"c":63.37,"h":64.285,"l":63.34,"n":7804,"o":63.61,"t":"2026-07-01T04:00:00Z","v":1356014,"vw":63.792243},{"c":61.37,"h":63.94,"l":60.9,"n":7277,"o":63.4,"t":"2026-07-02T04:00:00Z","v":1163971,"vw":62.206158},{"c":62.41,"h":63.0799,"l":61.74,"n":4923,"o":61.82,"t":"2026-07-06T04:00:00Z","v":936029,"vw":62.576379},{"c":61.23,"h":61.78,"l":60.405,"n":6833,"o":61.53,"t":"2026-07-07T04:00:00Z","v":1344481,"vw":61.279667},{"c":61.57,"h":61.62,"l":60.29,"n":4364,"o":60.65,"t":"2026-07-08T04:00:00Z","v":568145,"vw":60.93664},{"c":63.04,"h":63.46,"l":62.3099,"n":5162,"o":62.49,"t":"2026-07-09T04:00:00Z","v":733793,"vw":63.135999},{"c":62.81,"h":63.19,"l":62.2,"n":4321,"o":62.89,"t":"2026-07-10T04:00:00Z","v":841133,"vw":62.786894},{"c":61.68,"h":62.4799,"l":61.36,"n":4497,"o":62.15,"t":"2026-07-13T04:00:00Z","v":715331,"vw":61.828545},{"c":62.06,"h":62.46,"l":61.6447,"n":3779,"o":62.07,"t":"2026-07-14T04:00:00Z","v":403847,"vw":62.159944},{"c":60.8,"h":62.72,"l":59.8,"n":7150,"o":62.56,"t":"2026-07-15T04:00:00Z","v":1089474,"vw":60.91697},{"c":59.78,"h":60.2815,"l":59.3,"n":6061,"o":60.1,"t":"2026-07-16T04:00:00Z","v":1473406,"vw":59.68823},{"c":59.43,"h":60.15,"l":58.18,"n":7498,"o":58.35,"t":"2026-07-17T04:00:00Z","v":1349148,"vw":59.185894},{"c":59.44,"h":60.25,"l":59.33,"n":4551,"o":59.76,"t":"2026-07-20T04:00:00Z","v":729292,"vw":59.815957},{"c":60.69,"h":60.785,"l":60.125,"n":3469,"o":60.38,"t":"2026-07-21T04:00:00Z","v":791567,"vw":60.573285},{"c":60.25,"h":60.83,"l":60,"n":3964,"o":60.09,"t":"2026-07-22T04:00:00Z","v":590750,"vw":60.406065},{"c":59.76,"h":60.65,"l":59.45,"n":4423,"o":59.96,"t":"2026-07-23T04:00:00Z","v":584595,"vw":59.973547},{"c":59.33,"h":60.09,"l":59.08,"n":3256,"o":59.67,"t":"2026-07-24T04:00:00Z","v":360354,"vw":59.487709},{"c":59.73,"h":60.3,"l":58.68,"n":5238,"o":60.09,"t":"2026-07-27T04:00:00Z","v":632705,"vw":59.502146},{"c":59.3,"h":59.5,"l":57.94,"n":4332,"o":58.85,"t":"2026-07-28T04:00:00Z","v":487868,"vw":58.657561},{"c":58.48,"h":60.3,"l":58.47,"n":4846,"o":59.28,"t":"2026-07-29T04:00:00Z","v":704754,"vw":59.167579},{"c":60.08,"h":60.1801,"l":59.165,"n":3445,"o":59.6,"t":"2026-07-30T04:00:00Z","v":479897,"vw":59.712376},{"c":60.42,"h":61.28,"l":59.61,"n":2685,"o":60.94,"t":"2026-07-31T04:00:00Z","v":587522,"vw":60.455344},{"c":61.3,"h":61.49,"l":59.94,"n":3960,"o":60.4,"t":"2026-08-03T04:00:00Z","v":590889,"vw":60.893123},{"c":64.66,"h":64.89,"l":62.764,"n":5622,"o":62.79,"t":"2026-08-04T04:00:00Z","v":605517,"vw":64.116508},{"c":63.91,"h":65.115,"l":63.91,"n":5244,"o":64.52,"t":"2026-08-05T04:00:00Z","v":575839,"vw":64.457315},{"c":63.48,"h":64.02,"l":62.0612,"n":4917,"o":62.55,"t":"2026-08-06T04:00:00Z","v":685024,"vw":63.430956},{"c":64.65,"h":64.94,"l":64.1,"n":5034,"o":64.78,"t":"2026-08-07T04:00:00Z","v":639547,"vw":64.498338},{"c":64.57,"h":65.248,"l":64.45,"n":5676,"o":64.82,"t":"2026-08-10T04:00:00Z","v":753291,"vw":64.899881},{"c":64.58,"h":65.025,"l":64.255,"n":4049,"o":64.79,"t":"2026-08-11T04:00:00Z","v":526923,"vw":64.565543},{"c":65.55,"h":65.73,"l":65.05,"n":3514,"o":65.59,"t":"2026-08-12T04:00:00Z","v":382073,"vw":65.440071},{"c":66.6,"h":66.83,"l":65.82,"n":5068,"o":65.82,"t":"2026-08-13T04:00:00Z","v":587837,"vw":66.368903},{"c":66.22,"h":66.892,"l":65.94,"n":6682,"o":66.83,"t":"2026-08-14T04:00:00Z","v":520140,"vw":66.229949},{"c":65.91,"h":66.4265,"l":65.86,"n":2981,"o":66.24,"t":"2026-08-17T04:00:00Z","v":280109,"vw":66.171276},{"c":64.43,"h":65.27,"l":64.12,"n":3369,"o":64.81,"t":"2026-08-18T04:00:00Z","v":349993,"vw":64.600036},{"c":63.82,"h":64.97,"l":63.525,"n":3261,"o":64.75,"t":"2026-08-19T04:00:00Z","v":415273,"vw":64.053192},{"c":63.65,"h":64.14,"l":63.53,"n":2298,"o":63.67,"t":"2026-08-20T04:00:00Z","v":246061,"vw":63.796859},{"c":64.02,"h":64.16,"l":63.44,"n":3673,"o":64.05,"t":"2026-08-21T04:00:00Z","v":412274,"vw":63.94755},{"c":63.04,"h":63.4686,"l":62.56,"n":4566,"o":63.39,"t":"2026-08-24T04:00:00Z","v":510296,"vw":62.989946},{"c":63.49,"h":63.895,"l":63.085,"n":4063,"o":63.51,"t":"2026-08-25T04:00:00Z","v":589989,"vw":63.398993},{"c":63.99,"h":64.175,"l":62.91,"n":2927,"o":62.91,"t":"2026-08-26T04:00:00Z","v":372652,"vw":63.756245},{"c":65.82,"h":65.82,"l":64.91,"n":4133,"o":65,"t":"2026-08-27T04:00:00Z","v":373632,"vw":65.419004},{"c":64.77,"h":65.66,"l":64.635,"n":4342,"o":65.48,"t":"2026-08-28T04:00:00Z","v":450476,"vw":65.132612},{"c":64.99,"h":65.1,"l":64.5,"n":4340,"o":64.67,"t":"2026-08-31T04:00:00Z","v":586326,"vw":64.959688},{"c":63.61,"h":64.3311,"l":63.291,"n":4597,"o":64.11,"t":"2026-09-01T04:00:00Z","v":513959,"vw":63.730266},{"c":63.41,"h":63.66,"l":63.07,"n":2877,"o":63.49,"t":"2026-09-02T04:00:00Z","v":302487,"vw":63.266161},{"c":64.26,"h":64.2851,"l":63.18,"n":2364,"o":63.44,"t":"2026-09-03T04:00:00Z","v":268133,"vw":63.961172},{"c":64.16,"h":64.32,"l":63.87,"n":3507,"o":64.19,"t":"2026-09-04T04:00:00Z","v":419592,"vw":64.080221},{"c":64,"h":64.31,"l":63.64,"n":2362,"o":64.31,"t":"2026-09-08T04:00:00Z","v":263123,"vw":64.071535},{"c":64.01,"h":64.42,"l":63.91,"n":3500,"o":63.91,"t":"2026-09-09T04:00:00Z","v":497364,"vw":64.132704},{"c":63.18,"h":63.79,"l":63.03,"n":5538,"o":63.22,"t":"2026-09-10T04:00:00Z","v":849976,"vw":63.441056},{"c":64.77,"h":64.82,"l":63.88,"n":3360,"o":63.88,"t":"2026-09-11T04:00:00Z","v":320498,"vw":64.57924},{"c":63.91,"h":64.38,"l":63.31,"n":3536,"o":63.54,"t":"2026-09-14T04:00:00Z","v":426159,"vw":63.867201},{"c":63.79,"h":64.2,"l":63.7,"n":4223,"o":63.82,"t":"2026-09-15T04:00:00Z","v":701961,"vw":63.850275},{"c":63.52,"h":64.335,"l":62.97,"n":5056,"o":63.92,"t":"2026-09-16T04:00:00Z","v":741154,"vw":63.931576},{"c":64.68,"h":64.81,"l":64.14,"n":2516,"o":64.37,"t":"2026-09-17T04:00:00Z","v":296203,"vw":64.680744},{"c":64.72,"h":64.97,"l":64.045,"n":2423,"o":64.97,"t":"2026-09-18T04:00:00Z","v":276622,"vw":64.456603},{"c":66.26,"h":66.285,"l":65.26,"n":2950,"o":65.53,"t":"2026-09-21T04:00:00Z","v":400934,"vw":65.928246},{"c":66.56,"h":66.645,"l":65.935,"n":3522,"o":66.25,"t":"2026-09-22T04:00:00Z","v":394071,"vw":66.303005},{"c":66.45,"h":66.75,"l":65.91,"n":4291,"o":66.7,"t":"2026-09-23T04:00:00Z","v":531801,"vw":66.396719},{"c":65.88,"h":66.31,"l":65.62,"n":6100,"o":65.86,"t":"2026-09-24T04:00:00Z","v":1061941,"vw":65.908246},{"c":66.38,"h":66.8199,"l":66.22,"n":4047,"o":66.36,"t":"2026-09-25T04:00:00Z","v":450592,"vw":66.573657},{"c":65.58,"h":65.82,"l":64.81,"n":6296,"o":65.72,"t":"2026-09-28T04:00:00Z","v":875501,"vw":65.483932},{"c":65.6,"h":65.92,"l":65.15,"n":5252,"o":65.92,"t":"2026-09-29T04:00:00Z","v":750532,"vw":65.457779},{"c":65.86,"h":66.21,"l":65.72,"n":5224,"o":65.83,"t":"2026-09-30T04:00:00Z","v":516969,"vw":65.980321},{"c":67.42,"h":67.69,"l":66.56,"n":6905,"o":66.69,"t":"2026-10-01T04:00:00Z","v":971348,"vw":67.252288},{"c":68.12,"h":68.44,"l":67.95,"n":10337,"o":68.17,"t":"2026-10-02T04:00:00Z","v":1239845,"vw":68.206108},{"c":68.69,"h":68.735,"l":68.41,"n":5190,"o":68.62,"t":"2026-10-05T04:00:00Z","v":603287,"vw":68.583996},{"c":69.29,"h":69.45,"l":68.92,"n":5717,"o":69.17,"t":"2026-10-06T04:00:00Z","v":820643,"vw":69.253912},{"c":68.77,"h":68.89,"l":68.28,"n":6924,"o":68.6,"t":"2026-10-07T04:00:00Z","v":1064561,"vw":68.677293},{"c":67.92,"h":68.67,"l":67.29,"n":4714,"o":68.08,"t":"2026-10-08T04:00:00Z","v":545313,"vw":68.040737},{"c":68.64,"h":68.83,"l":67.94,"n":3956,"o":68.64,"t":"2026-10-09T04:00:00Z","v":540082,"vw":68.401798},{"c":67.58,"h":68.515,"l":67.43,"n":4482,"o":68.49,"t":"2026-10-12T04:00:00Z","v":517439,"vw":67.652526},{"c":67.5,"h":67.65,"l":66.65,"n":6126,"o":66.69,"t":"2026-10-13T04:00:00Z","v":1384089,"vw":67.272373},{"c":65.23,"h":66.74,"l":64.95,"n":4909,"o":66.51,"t":"2026-10-14T04:00:00Z","v":713311,"vw":65.79851},{"c":65.27,"h":65.31,"l":63.56,"n":10472,"o":63.96,"t":"2026-10-15T04:00:00Z","v":1233967,"vw":64.58221},{"c":63.07,"h":65.13,"l":62.82,"n":6373,"o":64.99,"t":"2026-10-16T04:00:00Z","v":626622,"vw":63.597199},{"c":63.9,"h":64.5697,"l":63.68,"n":5742,"o":64.2,"t":"2026-10-19T04:00:00Z","v":968726,"vw":64.183314},{"c":64.41,"h":64.69,"l":63.11,"n":6713,"o":63.51,"t":"2026-10-20T04:00:00Z","v":829526,"vw":64.313986},{"c":65.46,"h":65.64,"l":65.01,"n":7620,"o":65.21,"t":"2026-10-21T04:00:00Z","v":981696,"vw":65.407591},{"c":63.95,"h":64.57,"l":63.53,"n":4820,"o":64.36,"t":"2026-10-22T04:00:00Z","v":511188,"vw":63.925449}],"volatilityBars":[{"c":66.36,"h":66.36,"l":66.36,"n":1,"o":66.36,"t":"2026-09-22T11:30:00Z","v":1505,"vw":66.36},{"c":66.3128,"h":66.4541,"l":66.25,"n":218,"o":66.25,"t":"2026-09-22T13:30:00Z","v":40175,"vw":66.330339},{"c":66.46,"h":66.47,"l":66.17,"n":165,"o":66.29,"t":"2026-09-22T13:45:00Z","v":18918,"vw":66.289936},{"c":66.4,"h":66.46,"l":66.3,"n":147,"o":66.46,"t":"2026-09-22T14:00:00Z","v":14346,"vw":66.371043},{"c":66.16,"h":66.36,"l":66.14,"n":115,"o":66.34,"t":"2026-09-22T14:15:00Z","v":12557,"vw":66.23183},{"c":66.06,"h":66.265,"l":66.01,"n":144,"o":66.15,"t":"2026-09-22T14:30:00Z","v":19374,"vw":66.136571},{"c":65.98,"h":66.06,"l":65.95,"n":91,"o":65.96,"t":"2026-09-22T14:45:00Z","v":10567,"vw":66.021486},{"c":66.09,"h":66.1,"l":66.01,"n":83,"o":66.025,"t":"2026-09-22T15:00:00Z","v":8789,"vw":66.049269},{"c":66.02,"h":66.08,"l":66.0001,"n":70,"o":66.06,"t":"2026-09-22T15:15:00Z","v":14858,"vw":66.038131},{"c":66.0097,"h":66.065,"l":65.935,"n":124,"o":66.01,"t":"2026-09-22T15:30:00Z","v":20744,"vw":66.022405},{"c":66.09,"h":66.09,"l":66,"n":54,"o":66.01,"t":"2026-09-22T15:45:00Z","v":5901,"vw":66.04892},{"c":66.13,"h":66.16,"l":66.1,"n":59,"o":66.125,"t":"2026-09-22T16:00:00Z","v":7786,"vw":66.135379},{"c":66.05,"h":66.13,"l":66.05,"n":57,"o":66.12,"t":"2026-09-22T16:15:00Z","v":7241,"vw":66.07397},{"c":66.26,"h":66.26,"l":66.13,"n":62,"o":66.13,"t":"2026-09-22T16:30:00Z","v":10113,"vw":66.18835},{"c":66.27,"h":66.36,"l":66.25,"n":82,"o":66.26,"t":"2026-09-22T16:45:00Z","v":12396,"vw":66.295336},{"c":66.21,"h":66.26,"l":66.18,"n":85,"o":66.26,"t":"2026-09-22T17:00:00Z","v":11136,"vw":66.216352},{"c":66.285,"h":66.285,"l":66.18,"n":76,"o":66.21,"t":"2026-09-22T17:15:00Z","v":8758,"vw":66.22309},{"c":66.3,"h":66.31,"l":66.24,"n":75,"o":66.27,"t":"2026-09-22T17:30:00Z","v":5695,"vw":66.274032},{"c":66.39,"h":66.42,"l":66.32,"n":170,"o":66.355,"t":"2026-09-22T17:45:00Z","v":20666,"vw":66.362465},{"c":66.4,"h":66.42,"l":66.34,"n":118,"o":66.36,"t":"2026-09-22T18:00:00Z","v":13755,"vw":66.375932},{"c":66.45,"h":66.47,"l":66.41,"n":88,"o":66.435,"t":"2026-09-22T18:15:00Z","v":8309,"vw":66.436595},{"c":66.405,"h":66.4696,"l":66.375,"n":109,"o":66.44,"t":"2026-09-22T18:30:00Z","v":12393,"vw":66.417409},{"c":66.4,"h":66.42,"l":66.35,"n":109,"o":66.405,"t":"2026-09-22T18:45:00Z","v":11727,"vw":66.38912},{"c":66.47,"h":66.47,"l":66.3999,"n":108,"o":66.405,"t":"2026-09-22T19:00:00Z","v":10234,"vw":66.426417},{"c":66.48,"h":66.51,"l":66.44,"n":159,"o":66.48,"t":"2026-09-22T19:15:00Z","v":20119,"vw":66.476586},{"c":66.56,"h":66.56,"l":66.475,"n":191,"o":66.475,"t":"2026-09-22T19:30:00Z","v":20690,"vw":66.512787},{"c":66.54,"h":66.645,"l":66.54,"n":495,"o":66.58,"t":"2026-09-22T19:45:00Z","v":39163,"vw":66.581968},{"c":66.56,"h":66.56,"l":66.56,"n":8,"o":66.56,"t":"2026-09-22T20:00:00Z","v":1219,"vw":66.56},{"c":66.66,"h":66.66,"l":66.66,"n":1,"o":66.66,"t":"2026-09-23T11:00:00Z","v":2000,"vw":66.66},{"c":66.45,"h":66.45,"l":66.45,"n":1,"o":66.45,"t":"2026-09-23T13:15:00Z","v":200,"vw":66.45},{"c":66.4,"h":66.75,"l":66.305,"n":334,"o":66.7,"t":"2026-09-23T13:30:00Z","v":60394,"vw":66.470744},{"c":66.285,"h":66.33,"l":66.15,"n":123,"o":66.32,"t":"2026-09-23T13:45:00Z","v":10192,"vw":66.243653},{"c":66.09,"h":66.37,"l":66.01,"n":160,"o":66.35,"t":"2026-09-23T14:00:00Z","v":14916,"vw":66.200516},{"c":65.97,"h":66.12,"l":65.91,"n":311,"o":66.11,"t":"2026-09-23T14:15:00Z","v":25325,"vw":66.002362},{"c":66.12,"h":66.15,"l":65.91,"n":215,"o":65.97,"t":"2026-09-23T14:30:00Z","v":27221,"vw":66.052227},{"c":66.51,"h":66.51,"l":66.1,"n":304,"o":66.12,"t":"2026-09-23T14:45:00Z","v":41937,"vw":66.303985},{"c":66.46,"h":66.54,"l":66.42,"n":164,"o":66.49,"t":"2026-09-23T15:00:00Z","v":19447,"vw":66.476973},{"c":66.62,"h":66.68,"l":66.45,"n":161,"o":66.49,"t":"2026-09-23T15:15:00Z","v":22895,"vw":66.565247},{"c":66.6,"h":66.61,"l":66.538,"n":178,"o":66.59,"t":"2026-09-23T15:30:00Z","v":27108,"vw":66.574429},{"c":66.53,"h":66.63,"l":66.46,"n":118,"o":66.6,"t":"2026-09-23T15:45:00Z","v":8260,"vw":66.537397},{"c":66.515,"h":66.54,"l":66.48,"n":69,"o":66.52,"t":"2026-09-23T16:00:00Z","v":5726,"vw":66.50529},{"c":66.485,"h":66.53,"l":66.45,"n":103,"o":66.52,"t":"2026-09-23T16:15:00Z","v":14257,"vw":66.487797},{"c":66.38,"h":66.53,"l":66.38,"n":106,"o":66.5,"t":"2026-09-23T16:30:00Z","v":13269,"vw":66.460638},{"c":66.39,"h":66.395,"l":66.29,"n":82,"o":66.38,"t":"2026-09-23T16:45:00Z","v":12443,"vw":66.339665},{"c":66.23,"h":66.425,"l":66.19,"n":119,"o":66.39,"t":"2026-09-23T17:00:00Z","v":22898,"vw":66.34219},{"c":66.36,"h":66.43,"l":66.26,"n":112,"o":66.27,"t":"2026-09-23T17:15:00Z","v":11583,"vw":66.361698},{"c":66.5,"h":66.5,"l":66.3,"n":148,"o":66.3,"t":"2026-09-23T17:30:00Z","v":23271,"vw":66.34747},{"c":66.56,"h":66.56,"l":66.46,"n":124,"o":66.47,"t":"2026-09-23T17:45:00Z","v":11771,"vw":66.488371},{"c":66.49,"h":66.55,"l":66.46,"n":78,"o":66.55,"t":"2026-09-23T18:00:00Z","v":7079,"vw":66.493131},{"c":66.51,"h":66.56,"l":66.51,"n":68,"o":66.52,"t":"2026-09-23T18:15:00Z","v":7776,"vw":66.526857},{"c":66.46,"h":66.505,"l":66.45,"n":125,"o":66.475,"t":"2026-09-23T18:30:00Z","v":22316,"vw":66.457649},{"c":66.545,"h":66.545,"l":66.45,"n":82,"o":66.45,"t":"2026-09-23T18:45:00Z","v":11386,"vw":66.483152},{"c":66.47,"h":66.54,"l":66.43,"n":109,"o":66.54,"t":"2026-09-23T19:00:00Z","v":17044,"vw":66.472672},{"c":66.465,"h":66.49,"l":66.42,"n":100,"o":66.48,"t":"2026-09-23T19:15:00Z","v":22351,"vw":66.439387},{"c":66.4601,"h":66.55,"l":66.45,"n":148,"o":66.48,"t":"2026-09-23T19:30:00Z","v":15593,"vw":66.50669},{"c":66.49,"h":66.54,"l":66.3898,"n":428,"o":66.47,"t":"2026-09-23T19:45:00Z","v":48721,"vw":66.4458},{"c":66.45,"h":66.45,"l":66.45,"n":7,"o":66.45,"t":"2026-09-23T20:00:00Z","v":313,"vw":66.45},{"c":66.65,"h":66.65,"l":66.65,"n":1,"o":66.65,"t":"2026-09-23T20:15:00Z","v":200,"vw":66.65},{"c":66.66,"h":66.66,"l":66.66,"n":1,"o":66.66,"t":"2026-09-23T20:30:00Z","v":100,"vw":66.66},{"c":66.7,"h":66.7,"l":66.7,"n":1,"o":66.7,"t":"2026-09-23T22:45:00Z","v":100,"vw":66.7},{"c":65.89,"h":65.89,"l":65.89,"n":1,"o":65.89,"t":"2026-09-24T11:45:00Z","v":227,"vw":65.89},{"c":65.4759,"h":65.4759,"l":65.4759,"n":1,"o":65.4759,"t":"2026-09-24T13:00:00Z","v":100,"vw":65.4759},{"c":65.85,"h":65.98,"l":65.68,"n":565,"o":65.86,"t":"2026-09-24T13:30:00Z","v":76391,"vw":65.871192},{"c":65.885,"h":65.99,"l":65.8,"n":170,"o":65.86,"t":"2026-09-24T13:45:00Z","v":10856,"vw":65.869799},{"c":65.88,"h":66.025,"l":65.88,"n":83,"o":65.96,"t":"2026-09-24T14:00:00Z","v":9482,"vw":65.943343},{"c":65.96,"h":65.97,"l":65.8,"n":540,"o":65.86,"t":"2026-09-24T14:15:00Z","v":30983,"vw":65.900222},{"c":65.93,"h":66.05,"l":65.92,"n":298,"o":65.92,"t":"2026-09-24T14:30:00Z","v":51161,"vw":65.990703},{"c":65.84,"h":65.99,"l":65.84,"n":134,"o":65.92,"t":"2026-09-24T14:45:00Z","v":20031,"vw":65.917205},{"c":65.7601,"h":65.93,"l":65.7601,"n":215,"o":65.87,"t":"2026-09-24T15:00:00Z","v":51445,"vw":65.823291},{"c":65.74,"h":65.86,"l":65.74,"n":372,"o":65.77,"t":"2026-09-24T15:15:00Z","v":146643,"vw":65.794854},{"c":65.76,"h":65.79,"l":65.71,"n":221,"o":65.73,"t":"2026-09-24T15:30:00Z","v":112591,"vw":65.748558},{"c":65.78,"h":65.82,"l":65.72,"n":109,"o":65.79,"t":"2026-09-24T15:45:00Z","v":16470,"vw":65.787911},{"c":65.76,"h":65.76,"l":65.62,"n":204,"o":65.75,"t":"2026-09-24T16:00:00Z","v":35539,"vw":65.671981},{"c":66.095,"h":66.22,"l":65.78,"n":390,"o":65.78,"t":"2026-09-24T16:15:00Z","v":69160,"vw":65.998152},{"c":66.2,"h":66.31,"l":66.02,"n":105,"o":66.05,"t":"2026-09-24T16:30:00Z","v":16915,"vw":66.183629},{"c":66.23,"h":66.29,"l":66.11,"n":159,"o":66.12,"t":"2026-09-24T16:45:00Z","v":25902,"vw":66.202773},{"c":66.19,"h":66.2601,"l":66.13,"n":136,"o":66.22,"t":"2026-09-24T17:00:00Z","v":31485,"vw":66.189813},{"c":66.02,"h":66.19,"l":65.99,"n":126,"o":66.19,"t":"2026-09-24T17:15:00Z","v":23655,"vw":66.104773},{"c":65.89,"h":66.08,"l":65.89,"n":155,"o":66.04,"t":"2026-09-24T17:30:00Z","v":25719,"vw":66.012827},{"c":65.9101,"h":65.95,"l":65.86,"n":214,"o":65.88,"t":"2026-09-24T17:45:00Z","v":40602,"vw":65.909061},{"c":65.83,"h":65.91,"l":65.69,"n":162,"o":65.91,"t":"2026-09-24T18:00:00Z","v":25488,"vw":65.794637},{"c":65.99,"h":66.01,"l":65.85,"n":143,"o":65.86,"t":"2026-09-24T18:15:00Z","v":31469,"vw":65.935912},{"c":66.02,"h":66.06,"l":65.89,"n":158,"o":66.01,"t":"2026-09-24T18:30:00Z","v":64081,"vw":65.978825},{"c":66.19,"h":66.23,"l":66.05,"n":162,"o":66.05,"t":"2026-09-24T18:45:00Z","v":20701,"vw":66.16514},{"c":66.01,"h":66.19,"l":66.01,"n":171,"o":66.19,"t":"2026-09-24T19:00:00Z","v":17823,"vw":66.12411},{"c":65.97,"h":66.074,"l":65.97,"n":179,"o":66.01,"t":"2026-09-24T19:15:00Z","v":20152,"vw":66.034635},{"c":65.96,"h":66.03,"l":65.96,"n":197,"o":65.98,"t":"2026-09-24T19:30:00Z","v":18440,"vw":65.993582},{"c":65.86,"h":65.98,"l":65.84,"n":496,"o":65.96,"t":"2026-09-24T19:45:00Z","v":63538,"vw":65.911098},{"c":65.88,"h":65.88,"l":65.88,"n":5,"o":65.88,"t":"2026-09-24T20:00:00Z","v":249,"vw":65.88},{"c":65.9451,"h":65.9451,"l":65.9451,"n":1,"o":65.9451,"t":"2026-09-24T22:00:00Z","v":100,"vw":65.9451},{"c":66.92,"h":66.92,"l":66.9,"n":2,"o":66.9,"t":"2026-09-25T11:30:00Z","v":200,"vw":66.91},{"c":66.716,"h":66.75,"l":66.23,"n":313,"o":66.36,"t":"2026-09-25T13:30:00Z","v":40534,"vw":66.492382},{"c":66.78,"h":66.8099,"l":66.63,"n":74,"o":66.675,"t":"2026-09-25T13:45:00Z","v":8464,"vw":66.714633},{"c":66.3386,"h":66.75,"l":66.32,"n":92,"o":66.75,"t":"2026-09-25T14:00:00Z","v":9562,"vw":66.428876},{"c":66.47,"h":66.565,"l":66.22,"n":77,"o":66.31,"t":"2026-09-25T14:15:00Z","v":5173,"vw":66.362654},{"c":66.49,"h":66.5028,"l":66.38,"n":627,"o":66.48,"t":"2026-09-25T14:30:00Z","v":61708,"vw":66.443488},{"c":66.62,"h":66.62,"l":66.47,"n":94,"o":66.51,"t":"2026-09-25T14:45:00Z","v":8468,"vw":66.570453},{"c":66.59,"h":66.71,"l":66.58,"n":158,"o":66.63,"t":"2026-09-25T15:00:00Z","v":75421,"vw":66.621603},{"c":66.565,"h":66.69,"l":66.565,"n":76,"o":66.57,"t":"2026-09-25T15:15:00Z","v":8344,"vw":66.618575},{"c":66.44,"h":66.66,"l":66.44,"n":71,"o":66.6,"t":"2026-09-25T15:30:00Z","v":10324,"vw":66.586592},{"c":66.575,"h":66.575,"l":66.29,"n":54,"o":66.3,"t":"2026-09-25T15:45:00Z","v":6879,"vw":66.369349},{"c":66.77,"h":66.8,"l":66.54,"n":174,"o":66.56,"t":"2026-09-25T16:00:00Z","v":27123,"vw":66.743142},{"c":66.78,"h":66.7999,"l":66.64,"n":106,"o":66.735,"t":"2026-09-25T16:15:00Z","v":11195,"vw":66.726803},{"c":66.75,"h":66.8199,"l":66.66,"n":138,"o":66.805,"t":"2026-09-25T16:30:00Z","v":21445,"vw":66.731963},{"c":66.64,"h":66.71,"l":66.62,"n":67,"o":66.71,"t":"2026-09-25T16:45:00Z","v":8271,"vw":66.65947},{"c":66.6799,"h":66.72,"l":66.6401,"n":64,"o":66.65,"t":"2026-09-25T17:00:00Z","v":12106,"vw":66.68364},{"c":66.6801,"h":66.71,"l":66.67,"n":50,"o":66.69,"t":"2026-09-25T17:15:00Z","v":34350,"vw":66.681154},{"c":66.71,"h":66.71,"l":66.635,"n":43,"o":66.6601,"t":"2026-09-25T17:30:00Z","v":4278,"vw":66.678223},{"c":66.67,"h":66.72,"l":66.65,"n":50,"o":66.7,"t":"2026-09-25T17:45:00Z","v":4123,"vw":66.681098},{"c":66.67,"h":66.68,"l":66.608,"n":45,"o":66.665,"t":"2026-09-25T18:00:00Z","v":6417,"vw":66.652519},{"c":66.59,"h":66.67,"l":66.59,"n":57,"o":66.67,"t":"2026-09-25T18:15:00Z","v":4406,"vw":66.636442},{"c":66.56,"h":66.64,"l":66.53,"n":74,"o":66.63,"t":"2026-09-25T18:30:00Z","v":8119,"vw":66.588586},{"c":66.5,"h":66.56,"l":66.49,"n":47,"o":66.56,"t":"2026-09-25T18:45:00Z","v":6116,"vw":66.513966},{"c":66.51,"h":66.51,"l":66.44,"n":139,"o":66.49,"t":"2026-09-25T19:00:00Z","v":12929,"vw":66.484627},{"c":66.4,"h":66.49,"l":66.38,"n":78,"o":66.48,"t":"2026-09-25T19:15:00Z","v":9931,"vw":66.457248},{"c":66.42,"h":66.43,"l":66.3014,"n":137,"o":66.37,"t":"2026-09-25T19:30:00Z","v":11538,"vw":66.371901},{"c":66.355,"h":66.49,"l":66.33,"n":365,"o":66.43,"t":"2026-09-25T19:45:00Z","v":27115,"vw":66.419885},{"c":66.38,"h":66.38,"l":66.38,"n":6,"o":66.38,"t":"2026-09-25T20:00:00Z","v":961,"vw":66.38},{"c":65.33,"h":65.765,"l":65.28,"n":602,"o":65.72,"t":"2026-09-28T13:30:00Z","v":72204,"vw":65.498329},{"c":65.42,"h":65.45,"l":65.18,"n":273,"o":65.29,"t":"2026-09-28T13:45:00Z","v":33576,"vw":65.304625},{"c":65.12,"h":65.4901,"l":65.12,"n":156,"o":65.45,"t":"2026-09-28T14:00:00Z","v":15845,"vw":65.290755},{"c":65.18,"h":65.295,"l":65.14,"n":114,"o":65.14,"t":"2026-09-28T14:15:00Z","v":11278,"vw":65.225853},{"c":64.94,"h":65.21,"l":64.935,"n":334,"o":65.185,"t":"2026-09-28T14:30:00Z","v":25893,"vw":65.069378},{"c":64.94,"h":64.98,"l":64.81,"n":302,"o":64.89,"t":"2026-09-28T14:45:00Z","v":36159,"vw":64.865511},{"c":65.07,"h":65.13,"l":64.94,"n":228,"o":64.96,"t":"2026-09-28T15:00:00Z","v":29682,"vw":65.032375},{"c":65.12,"h":65.13,"l":64.91,"n":255,"o":64.9499,"t":"2026-09-28T15:15:00Z","v":33455,"vw":65.025445},{"c":65.12,"h":65.215,"l":65.09,"n":162,"o":65.13,"t":"2026-09-28T15:30:00Z","v":16231,"vw":65.142968},{"c":65.235,"h":65.25,"l":65.1,"n":82,"o":65.12,"t":"2026-09-28T15:45:00Z","v":8527,"vw":65.170734},{"c":65.2854,"h":65.34,"l":65.21,"n":93,"o":65.25,"t":"2026-09-28T16:00:00Z","v":12210,"vw":65.267042},{"c":65.7,"h":65.82,"l":65.29,"n":630,"o":65.3,"t":"2026-09-28T16:15:00Z","v":108273,"vw":65.567728},{"c":65.49,"h":65.71,"l":65.48,"n":308,"o":65.71,"t":"2026-09-28T16:30:00Z","v":54472,"vw":65.632656},{"c":65.45,"h":65.56,"l":65.41,"n":186,"o":65.51,"t":"2026-09-28T16:45:00Z","v":28455,"vw":65.508014},{"c":65.73,"h":65.78,"l":65.4,"n":640,"o":65.44,"t":"2026-09-28T17:00:00Z","v":120647,"vw":65.662261},{"c":65.6286,"h":65.76,"l":65.58,"n":284,"o":65.73,"t":"2026-09-28T17:15:00Z","v":52877,"vw":65.6753},{"c":65.57,"h":65.65,"l":65.57,"n":73,"o":65.65,"t":"2026-09-28T17:30:00Z","v":10163,"vw":65.627831},{"c":65.61,"h":65.6599,"l":65.56,"n":188,"o":65.59,"t":"2026-09-28T17:45:00Z","v":19597,"vw":65.601444},{"c":65.69,"h":65.69,"l":65.58,"n":111,"o":65.6,"t":"2026-09-28T18:00:00Z","v":15092,"vw":65.629593},{"c":65.64,"h":65.7,"l":65.61,"n":75,"o":65.6801,"t":"2026-09-28T18:15:00Z","v":10511,"vw":65.649623},{"c":65.63,"h":65.66,"l":65.56,"n":101,"o":65.65,"t":"2026-09-28T18:30:00Z","v":13602,"vw":65.62614},{"c":65.75,"h":65.76,"l":65.62,"n":125,"o":65.62,"t":"2026-09-28T18:45:00Z","v":36244,"vw":65.71784},{"c":65.6699,"h":65.72,"l":65.65,"n":80,"o":65.705,"t":"2026-09-28T19:00:00Z","v":9791,"vw":65.669185},{"c":65.6401,"h":65.7,"l":65.585,"n":80,"o":65.585,"t":"2026-09-28T19:15:00Z","v":10497,"vw":65.673567},{"c":65.565,"h":65.665,"l":65.53,"n":252,"o":65.64,"t":"2026-09-28T19:30:00Z","v":39771,"vw":65.614609},{"c":65.57,"h":65.59,"l":65.48,"n":316,"o":65.56,"t":"2026-09-28T19:45:00Z","v":46336,"vw":65.551147},{"c":65.58,"h":65.58,"l":65.58,"n":8,"o":65.58,"t":"2026-09-28T20:00:00Z","v":522,"vw":65.58},{"c":65.49,"h":65.92,"l":65.48,"n":424,"o":65.92,"t":"2026-09-29T13:30:00Z","v":42422,"vw":65.634791},{"c":65.7,"h":65.7836,"l":65.44,"n":195,"o":65.5,"t":"2026-09-29T13:45:00Z","v":16656,"vw":65.524267},{"c":65.57,"h":65.71,"l":65.565,"n":140,"o":65.67,"t":"2026-09-29T14:00:00Z","v":10207,"vw":65.666721},{"c":65.78,"h":65.83,"l":65.6,"n":153,"o":65.66,"t":"2026-09-29T14:15:00Z","v":13043,"vw":65.755081},{"c":65.62,"h":65.83,"l":65.59,"n":140,"o":65.81,"t":"2026-09-29T14:30:00Z","v":23527,"vw":65.726246},{"c":65.5752,"h":65.63,"l":65.51,"n":133,"o":65.62,"t":"2026-09-29T14:45:00Z","v":13963,"vw":65.578986},{"c":65.53,"h":65.58,"l":65.4311,"n":137,"o":65.58,"t":"2026-09-29T15:00:00Z","v":13743,"vw":65.51249},{"c":65.3347,"h":65.57,"l":65.3,"n":67,"o":65.57,"t":"2026-09-29T15:15:00Z","v":5862,"vw":65.407198},{"c":65.44,"h":65.47,"l":65.31,"n":114,"o":65.35,"t":"2026-09-29T15:30:00Z","v":35018,"vw":65.433233},{"c":65.42,"h":65.51,"l":65.41,"n":122,"o":65.45,"t":"2026-09-29T15:45:00Z","v":12793,"vw":65.448204},{"c":65.38,"h":65.475,"l":65.35,"n":96,"o":65.42,"t":"2026-09-29T16:00:00Z","v":11317,"vw":65.398822},{"c":65.39,"h":65.4,"l":65.34,"n":201,"o":65.36,"t":"2026-09-29T16:15:00Z","v":97605,"vw":65.380731},{"c":65.23,"h":65.39,"l":65.23,"n":130,"o":65.38,"t":"2026-09-29T16:30:00Z","v":17225,"vw":65.306395},{"c":65.21,"h":65.31,"l":65.17,"n":108,"o":65.19,"t":"2026-09-29T16:45:00Z","v":14263,"vw":65.240425},{"c":65.185,"h":65.24,"l":65.15,"n":180,"o":65.24,"t":"2026-09-29T17:00:00Z","v":18578,"vw":65.203051},{"c":65.22,"h":65.29,"l":65.19,"n":191,"o":65.23,"t":"2026-09-29T17:15:00Z","v":19751,"vw":65.220617},{"c":65.22,"h":65.28,"l":65.19,"n":157,"o":65.23,"t":"2026-09-29T17:30:00Z","v":14005,"vw":65.23055},{"c":65.17,"h":65.26,"l":65.15,"n":128,"o":65.24,"t":"2026-09-29T17:45:00Z","v":5054,"vw":65.196281},{"c":65.325,"h":65.3401,"l":65.2,"n":219,"o":65.21,"t":"2026-09-29T18:00:00Z","v":18467,"vw":65.291373},{"c":65.37,"h":65.4,"l":65.32,"n":105,"o":65.32,"t":"2026-09-29T18:15:00Z","v":12655,"vw":65.351951},{"c":65.46,"h":65.51,"l":65.32,"n":155,"o":65.38,"t":"2026-09-29T18:30:00Z","v":25662,"vw":65.393494},{"c":65.43,"h":65.47,"l":65.4,"n":65,"o":65.47,"t":"2026-09-29T18:45:00Z","v":9619,"vw":65.422517},{"c":65.41,"h":65.49,"l":65.41,"n":194,"o":65.4387,"t":"2026-09-29T19:00:00Z","v":21497,"vw":65.450791},{"c":65.47,"h":65.51,"l":65.41,"n":105,"o":65.4178,"t":"2026-09-29T19:15:00Z","v":13141,"vw":65.450803},{"c":65.425,"h":65.5,"l":65.42,"n":350,"o":65.47,"t":"2026-09-29T19:30:00Z","v":67661,"vw":65.462619},{"c":65.6,"h":65.605,"l":65.415,"n":978,"o":65.42,"t":"2026-09-29T19:45:00Z","v":186148,"vw":65.519685},{"c":65.6,"h":65.6,"l":65.6,"n":7,"o":65.6,"t":"2026-09-29T20:00:00Z","v":888,"vw":65.6},{"c":65.88,"h":65.88,"l":65.88,"n":1,"o":65.88,"t":"2026-09-29T22:00:00Z","v":250,"vw":65.88},{"c":66.1995,"h":66.1995,"l":66.1995,"n":1,"o":66.1995,"t":"2026-09-29T22:15:00Z","v":3600,"vw":66.1995},{"c":65.8,"h":65.8,"l":65.8,"n":12,"o":65.8,"t":"2026-09-29T23:00:00Z","v":1709,"vw":65.8},{"c":65.7159,"h":65.7159,"l":65.7159,"n":1,"o":65.7159,"t":"2026-09-30T12:15:00Z","v":250,"vw":65.7159},{"c":65.7,"h":65.7,"l":65.6,"n":3,"o":65.6,"t":"2026-09-30T12:30:00Z","v":2676,"vw":65.624888},{"c":66.11,"h":66.21,"l":65.83,"n":279,"o":65.83,"t":"2026-09-30T13:30:00Z","v":23174,"vw":66.041038},{"c":65.92,"h":66.11,"l":65.88,"n":332,"o":66.11,"t":"2026-09-30T13:45:00Z","v":27606,"vw":65.975616},{"c":65.845,"h":66.01,"l":65.75,"n":252,"o":66.01,"t":"2026-09-30T14:00:00Z","v":18176,"vw":65.922573},{"c":65.81,"h":65.95,"l":65.75,"n":157,"o":65.89,"t":"2026-09-30T14:15:00Z","v":10285,"vw":65.818494},{"c":65.89,"h":65.93,"l":65.72,"n":227,"o":65.78,"t":"2026-09-30T14:30:00Z","v":14820,"vw":65.805335},{"c":66.03,"h":66.06,"l":65.89,"n":192,"o":65.89,"t":"2026-09-30T14:45:00Z","v":17848,"vw":65.950828},{"c":66.05,"h":66.09,"l":65.95,"n":250,"o":66.01,"t":"2026-09-30T15:00:00Z","v":25998,"vw":66.022499},{"c":66.07,"h":66.1,"l":65.97,"n":146,"o":66.07,"t":"2026-09-30T15:15:00Z","v":10051,"vw":66.033137},{"c":65.98,"h":66.095,"l":65.98,"n":199,"o":66.08,"t":"2026-09-30T15:30:00Z","v":41934,"vw":66.006667},{"c":66.04,"h":66.1,"l":65.9775,"n":379,"o":65.98,"t":"2026-09-30T15:45:00Z","v":72521,"vw":66.034595},{"c":66.03,"h":66.06,"l":66.005,"n":199,"o":66.02,"t":"2026-09-30T16:00:00Z","v":13314,"vw":66.03466},{"c":65.975,"h":66.04,"l":65.9714,"n":94,"o":66.04,"t":"2026-09-30T16:15:00Z","v":9564,"vw":65.995316},{"c":66,"h":66,"l":65.915,"n":105,"o":65.9899,"t":"2026-09-30T16:30:00Z","v":6220,"vw":65.973537},{"c":65.92,"h":65.96,"l":65.89,"n":71,"o":65.95,"t":"2026-09-30T16:45:00Z","v":16647,"vw":65.920328},{"c":65.845,"h":65.95,"l":65.845,"n":100,"o":65.91,"t":"2026-09-30T17:00:00Z","v":10476,"vw":65.915399},{"c":65.82,"h":65.82,"l":65.73,"n":111,"o":65.8,"t":"2026-09-30T17:15:00Z","v":7121,"vw":65.78023},{"c":65.96,"h":65.96,"l":65.845,"n":83,"o":65.845,"t":"2026-09-30T17:30:00Z","v":6848,"vw":65.89873},{"c":65.99,"h":66.0349,"l":65.94,"n":135,"o":65.97,"t":"2026-09-30T17:45:00Z","v":14259,"vw":65.983715},{"c":65.945,"h":65.96,"l":65.91,"n":82,"o":65.96,"t":"2026-09-30T18:00:00Z","v":8706,"vw":65.939078},{"c":65.96,"h":65.9867,"l":65.925,"n":101,"o":65.96,"t":"2026-09-30T18:15:00Z","v":6978,"vw":65.953128},{"c":66.02,"h":66.03,"l":65.91,"n":142,"o":65.9628,"t":"2026-09-30T18:30:00Z","v":10324,"vw":65.966587},{"c":66.02,"h":66.0386,"l":65.8714,"n":133,"o":66.01,"t":"2026-09-30T18:45:00Z","v":6270,"vw":65.929416},{"c":66.05,"h":66.08,"l":66.01,"n":114,"o":66.01,"t":"2026-09-30T19:00:00Z","v":13271,"vw":66.05276},{"c":66.01,"h":66.05,"l":66,"n":107,"o":66.05,"t":"2026-09-30T19:15:00Z","v":10140,"vw":66.027055},{"c":66.06,"h":66.1,"l":66,"n":153,"o":66,"t":"2026-09-30T19:30:00Z","v":17048,"vw":66.063189},{"c":65.845,"h":66.0959,"l":65.84,"n":720,"o":66.06,"t":"2026-09-30T19:45:00Z","v":88439,"vw":65.961657},{"c":65.86,"h":65.86,"l":65.86,"n":6,"o":65.86,"t":"2026-09-30T20:00:00Z","v":881,"vw":65.86},{"c":65.88,"h":66.2,"l":65.88,"n":2,"o":66.2,"t":"2026-10-01T11:00:00Z","v":202,"vw":66.038416},{"c":66.75,"h":66.77,"l":66.74,"n":3,"o":66.77,"t":"2026-10-01T13:00:00Z","v":1114,"vw":66.751778},{"c":66.75,"h":66.75,"l":66.74,"n":4,"o":66.74,"t":"2026-10-01T13:15:00Z","v":451,"vw":66.747701},{"c":66.7,"h":66.99,"l":66.69,"n":161,"o":66.69,"t":"2026-10-01T13:30:00Z","v":23952,"vw":66.798822},{"c":66.84,"h":66.93,"l":66.69,"n":210,"o":66.74,"t":"2026-10-01T13:45:00Z","v":19467,"vw":66.792152},{"c":66.78,"h":66.855,"l":66.57,"n":127,"o":66.76,"t":"2026-10-01T14:00:00Z","v":14453,"vw":66.691463},{"c":66.8201,"h":66.87,"l":66.63,"n":85,"o":66.84,"t":"2026-10-01T14:15:00Z","v":5195,"vw":66.772879},{"c":66.81,"h":66.885,"l":66.74,"n":139,"o":66.83,"t":"2026-10-01T14:30:00Z","v":16043,"vw":66.815119},{"c":66.72,"h":66.92,"l":66.68,"n":161,"o":66.81,"t":"2026-10-01T14:45:00Z","v":15986,"vw":66.762622},{"c":66.73,"h":66.73,"l":66.5806,"n":211,"o":66.73,"t":"2026-10-01T15:00:00Z","v":19782,"vw":66.668759},{"c":66.72,"h":66.83,"l":66.71,"n":352,"o":66.71,"t":"2026-10-01T15:15:00Z","v":32368,"vw":66.771089},{"c":66.56,"h":66.74,"l":66.56,"n":276,"o":66.72,"t":"2026-10-01T15:30:00Z","v":22578,"vw":66.650867},{"c":66.77,"h":66.82,"l":66.56,"n":251,"o":66.58,"t":"2026-10-01T15:45:00Z","v":30265,"vw":66.684797},{"c":66.82,"h":66.87,"l":66.73,"n":354,"o":66.77,"t":"2026-10-01T16:00:00Z","v":88582,"vw":66.817592},{"c":66.92,"h":66.97,"l":66.83,"n":150,"o":66.83,"t":"2026-10-01T16:15:00Z","v":15486,"vw":66.923851},{"c":67.03,"h":67.07,"l":66.91,"n":193,"o":66.92,"t":"2026-10-01T16:30:00Z","v":21604,"vw":67.01236},{"c":66.89,"h":67,"l":66.84,"n":201,"o":67,"t":"2026-10-01T16:45:00Z","v":19957,"vw":66.927655},{"c":67.06,"h":67.1,"l":66.88,"n":109,"o":66.91,"t":"2026-10-01T17:00:00Z","v":12573,"vw":67.001259},{"c":67.44,"h":67.47,"l":67.06,"n":206,"o":67.06,"t":"2026-10-01T17:15:00Z","v":28302,"vw":67.34467},{"c":67.62,"h":67.65,"l":67.46,"n":448,"o":67.47,"t":"2026-10-01T17:30:00Z","v":89691,"vw":67.558783},{"c":67.385,"h":67.69,"l":67.38,"n":255,"o":67.63,"t":"2026-10-01T17:45:00Z","v":26669,"vw":67.588891},{"c":67.28,"h":67.38,"l":67.16,"n":213,"o":67.37,"t":"2026-10-01T18:00:00Z","v":24816,"vw":67.255227},{"c":67.4515,"h":67.48,"l":67.27,"n":263,"o":67.32,"t":"2026-10-01T18:15:00Z","v":33269,"vw":67.384163},{"c":67.53,"h":67.6,"l":67.42,"n":279,"o":67.47,"t":"2026-10-01T18:30:00Z","v":43336,"vw":67.535864},{"c":67.605,"h":67.61,"l":67.525,"n":197,"o":67.535,"t":"2026-10-01T18:45:00Z","v":34738,"vw":67.585087},{"c":67.495,"h":67.61,"l":67.48,"n":387,"o":67.6,"t":"2026-10-01T19:00:00Z","v":99305,"vw":67.513795},{"c":67.56,"h":67.58,"l":67.46,"n":245,"o":67.5,"t":"2026-10-01T19:15:00Z","v":51994,"vw":67.55089},{"c":67.525,"h":67.6399,"l":67.515,"n":470,"o":67.58,"t":"2026-10-01T19:30:00Z","v":76069,"vw":67.591948},{"c":67.43,"h":67.59,"l":67.4,"n":765,"o":67.51,"t":"2026-10-01T19:45:00Z","v":96886,"vw":67.471258},{"c":67.42,"h":67.42,"l":67.42,"n":5,"o":67.42,"t":"2026-10-01T20:00:00Z","v":1106,"vw":67.42},{"c":67.44,"h":67.44,"l":67.44,"n":1,"o":67.44,"t":"2026-10-01T20:45:00Z","v":1000,"vw":67.44},{"c":67.45,"h":67.45,"l":67.45,"n":1,"o":67.45,"t":"2026-10-01T22:15:00Z","v":150,"vw":67.45},{"c":67.8303,"h":67.8303,"l":67.8303,"n":1,"o":67.8303,"t":"2026-10-01T23:45:00Z","v":296,"vw":67.8303},{"c":68.4,"h":68.4,"l":68.4,"n":3,"o":68.4,"t":"2026-10-02T12:30:00Z","v":301,"vw":68.4},{"c":68.32,"h":68.32,"l":68.32,"n":1,"o":68.32,"t":"2026-10-02T13:00:00Z","v":100,"vw":68.32},{"c":68.49,"h":68.49,"l":68.49,"n":1,"o":68.49,"t":"2026-10-02T13:15:00Z","v":1500,"vw":68.49},{"c":68.2053,"h":68.318,"l":67.95,"n":669,"o":68.3,"t":"2026-10-02T13:30:00Z","v":120229,"vw":68.129532},{"c":68.24,"h":68.27,"l":68.035,"n":486,"o":68.235,"t":"2026-10-02T13:45:00Z","v":57573,"vw":68.161141},{"c":68.26,"h":68.37,"l":68.17,"n":293,"o":68.23,"t":"2026-10-02T14:00:00Z","v":34960,"vw":68.272839},{"c":68.295,"h":68.4,"l":68.23,"n":250,"o":68.23,"t":"2026-10-02T14:15:00Z","v":28133,"vw":68.344601},{"c":68.3699,"h":68.44,"l":68.2,"n":324,"o":68.28,"t":"2026-10-02T14:30:00Z","v":35312,"vw":68.316461},{"c":68.31,"h":68.44,"l":68.25,"n":362,"o":68.36,"t":"2026-10-02T14:45:00Z","v":45225,"vw":68.358704},{"c":68.168,"h":68.37,"l":68.03,"n":386,"o":68.33,"t":"2026-10-02T15:00:00Z","v":41207,"vw":68.225188},{"c":68.269,"h":68.269,"l":68.06,"n":636,"o":68.16,"t":"2026-10-02T15:15:00Z","v":95103,"vw":68.147388},{"c":68.33,"h":68.37,"l":68.195,"n":438,"o":68.27,"t":"2026-10-02T15:30:00Z","v":42560,"vw":68.29775},{"c":68.36,"h":68.39,"l":68.28,"n":408,"o":68.33,"t":"2026-10-02T15:45:00Z","v":51184,"vw":68.34764},{"c":68.37,"h":68.4,"l":68.3,"n":391,"o":68.375,"t":"2026-10-02T16:00:00Z","v":40259,"vw":68.352945},{"c":68.21,"h":68.395,"l":68.21,"n":367,"o":68.37,"t":"2026-10-02T16:15:00Z","v":35634,"vw":68.314449},{"c":68.2,"h":68.31,"l":68.15,"n":307,"o":68.22,"t":"2026-10-02T16:30:00Z","v":29342,"vw":68.241961},{"c":68.26,"h":68.29,"l":68.16,"n":266,"o":68.21,"t":"2026-10-02T16:45:00Z","v":28882,"vw":68.228215},{"c":68.19,"h":68.34,"l":68.16,"n":355,"o":68.265,"t":"2026-10-02T17:00:00Z","v":37399,"vw":68.243046},{"c":68.07,"h":68.2301,"l":68.0515,"n":352,"o":68.19,"t":"2026-10-02T17:15:00Z","v":33524,"vw":68.152647},{"c":68.105,"h":68.17,"l":68.06,"n":238,"o":68.07,"t":"2026-10-02T17:30:00Z","v":21888,"vw":68.113067},{"c":68.17,"h":68.2,"l":68.1,"n":492,"o":68.12,"t":"2026-10-02T17:45:00Z","v":50803,"vw":68.150146},{"c":68.17,"h":68.18,"l":68.08,"n":228,"o":68.1615,"t":"2026-10-02T18:00:00Z","v":39784,"vw":68.113872},{"c":68.15,"h":68.16,"l":68.09,"n":229,"o":68.16,"t":"2026-10-02T18:15:00Z","v":25784,"vw":68.12886},{"c":68.17,"h":68.17,"l":68.1,"n":269,"o":68.145,"t":"2026-10-02T18:30:00Z","v":30692,"vw":68.139875},{"c":68.195,"h":68.215,"l":68.15,"n":339,"o":68.17,"t":"2026-10-02T18:45:00Z","v":68163,"vw":68.189539},{"c":68.145,"h":68.23,"l":68.11,"n":384,"o":68.2,"t":"2026-10-02T19:00:00Z","v":39878,"vw":68.16917},{"c":68.135,"h":68.18,"l":68.12,"n":355,"o":68.145,"t":"2026-10-02T19:15:00Z","v":49278,"vw":68.148011},{"c":68.2,"h":68.29,"l":68.15,"n":590,"o":68.15,"t":"2026-10-02T19:30:00Z","v":75996,"vw":68.226442},{"c":68.11,"h":68.23,"l":68.07,"n":847,"o":68.2,"t":"2026-10-02T19:45:00Z","v":77518,"vw":68.13591},{"c":68.12,"h":68.12,"l":68.12,"n":10,"o":68.12,"t":"2026-10-02T20:00:00Z","v":1029,"vw":68.12},{"c":68.4411,"h":68.4411,"l":68.4411,"n":2,"o":68.4411,"t":"2026-10-02T22:00:00Z","v":101,"vw":68.4411},{"c":68.4225,"h":68.4225,"l":68.4225,"n":1,"o":68.4225,"t":"2026-10-02T23:30:00Z","v":100,"vw":68.4225},{"c":68.5,"h":68.5,"l":68.5,"n":4,"o":68.5,"t":"2026-10-05T11:00:00Z","v":244,"vw":68.5},{"c":68.68,"h":68.68,"l":68.68,"n":1,"o":68.68,"t":"2026-10-05T11:30:00Z","v":200,"vw":68.68},{"c":68.5,"h":68.5,"l":68.5,"n":2,"o":68.5,"t":"2026-10-05T13:00:00Z","v":542,"vw":68.5},{"c":68.5731,"h":68.68,"l":68.485,"n":552,"o":68.62,"t":"2026-10-05T13:30:00Z","v":50101,"vw":68.577524},{"c":68.52,"h":68.5999,"l":68.445,"n":325,"o":68.585,"t":"2026-10-05T13:45:00Z","v":44822,"vw":68.509783},{"c":68.5899,"h":68.5899,"l":68.41,"n":183,"o":68.5,"t":"2026-10-05T14:00:00Z","v":21122,"vw":68.495971},{"c":68.645,"h":68.73,"l":68.54,"n":166,"o":68.54,"t":"2026-10-05T14:15:00Z","v":17000,"vw":68.6634},{"c":68.52,"h":68.6,"l":68.45,"n":151,"o":68.595,"t":"2026-10-05T14:30:00Z","v":16832,"vw":68.511159},{"c":68.61,"h":68.63,"l":68.5235,"n":77,"o":68.532,"t":"2026-10-05T14:45:00Z","v":13677,"vw":68.586265},{"c":68.5,"h":68.61,"l":68.48,"n":165,"o":68.61,"t":"2026-10-05T15:00:00Z","v":14542,"vw":68.519396},{"c":68.51,"h":68.54,"l":68.485,"n":199,"o":68.5,"t":"2026-10-05T15:15:00Z","v":27505,"vw":68.517983},{"c":68.548,"h":68.55,"l":68.49,"n":229,"o":68.53,"t":"2026-10-05T15:30:00Z","v":33458,"vw":68.523044},{"c":68.5582,"h":68.58,"l":68.5,"n":144,"o":68.55,"t":"2026-10-05T15:45:00Z","v":17672,"vw":68.54436},{"c":68.55,"h":68.5685,"l":68.52,"n":62,"o":68.54,"t":"2026-10-05T16:00:00Z","v":9781,"vw":68.544736},{"c":68.52,"h":68.53,"l":68.47,"n":96,"o":68.515,"t":"2026-10-05T16:15:00Z","v":14266,"vw":68.49784},{"c":68.56,"h":68.56,"l":68.52,"n":65,"o":68.52,"t":"2026-10-05T16:30:00Z","v":10176,"vw":68.532985},{"c":68.4771,"h":68.595,"l":68.47,"n":95,"o":68.595,"t":"2026-10-05T16:45:00Z","v":10367,"vw":68.52254},{"c":68.5075,"h":68.51,"l":68.45,"n":82,"o":68.47,"t":"2026-10-05T17:00:00Z","v":9220,"vw":68.481727},{"c":68.47,"h":68.52,"l":68.47,"n":102,"o":68.51,"t":"2026-10-05T17:15:00Z","v":12685,"vw":68.482578},{"c":68.55,"h":68.55,"l":68.46,"n":101,"o":68.46,"t":"2026-10-05T17:30:00Z","v":14460,"vw":68.515791},{"c":68.61,"h":68.6101,"l":68.54,"n":231,"o":68.57,"t":"2026-10-05T17:45:00Z","v":22295,"vw":68.575501},{"c":68.61,"h":68.62,"l":68.57,"n":104,"o":68.61,"t":"2026-10-05T18:00:00Z","v":7544,"vw":68.601976},{"c":68.68,"h":68.68,"l":68.61,"n":96,"o":68.62,"t":"2026-10-05T18:15:00Z","v":13116,"vw":68.634459},{"c":68.68,"h":68.7,"l":68.65,"n":236,"o":68.66,"t":"2026-10-05T18:30:00Z","v":23595,"vw":68.670232},{"c":68.64,"h":68.685,"l":68.61,"n":127,"o":68.685,"t":"2026-10-05T18:45:00Z","v":13115,"vw":68.644922},{"c":68.68,"h":68.7,"l":68.64,"n":171,"o":68.64,"t":"2026-10-05T19:00:00Z","v":22447,"vw":68.668445},{"c":68.705,"h":68.735,"l":68.64,"n":241,"o":68.67,"t":"2026-10-05T19:15:00Z","v":43298,"vw":68.662009},{"c":68.685,"h":68.73,"l":68.68,"n":298,"o":68.705,"t":"2026-10-05T19:30:00Z","v":43112,"vw":68.692223},{"c":68.68,"h":68.685,"l":68.59,"n":629,"o":68.68,"t":"2026-10-05T19:45:00Z","v":69976,"vw":68.63327},{"c":68.4637,"h":68.69,"l":68.4637,"n":15,"o":68.69,"t":"2026-10-05T20:00:00Z","v":1213,"vw":68.635321},{"c":68.69,"h":68.69,"l":68.69,"n":1,"o":68.69,"t":"2026-10-05T21:45:00Z","v":218,"vw":68.69},{"c":68.6,"h":68.6,"l":68.6,"n":1,"o":68.6,"t":"2026-10-06T09:45:00Z","v":100,"vw":68.6},{"c":69.14,"h":69.31,"l":68.92,"n":467,"o":69.17,"t":"2026-10-06T13:30:00Z","v":114951,"vw":69.157026},{"c":69.38,"h":69.425,"l":69.1,"n":232,"o":69.14,"t":"2026-10-06T13:45:00Z","v":26966,"vw":69.259847},{"c":69.29,"h":69.4,"l":69.26,"n":239,"o":69.37,"t":"2026-10-06T14:00:00Z","v":28978,"vw":69.340482},{"c":69.155,"h":69.325,"l":69.1493,"n":178,"o":69.305,"t":"2026-10-06T14:15:00Z","v":17063,"vw":69.227641},{"c":69.2996,"h":69.31,"l":69.101,"n":222,"o":69.1301,"t":"2026-10-06T14:30:00Z","v":44704,"vw":69.206292},{"c":69.3,"h":69.35,"l":69.2372,"n":210,"o":69.25,"t":"2026-10-06T14:45:00Z","v":32901,"vw":69.298835},{"c":69.44,"h":69.44,"l":69.26,"n":155,"o":69.3,"t":"2026-10-06T15:00:00Z","v":16496,"vw":69.359766},{"c":69.4099,"h":69.45,"l":69.39,"n":179,"o":69.44,"t":"2026-10-06T15:15:00Z","v":19588,"vw":69.42579},{"c":69.325,"h":69.3825,"l":69.3,"n":149,"o":69.3825,"t":"2026-10-06T15:30:00Z","v":22746,"vw":69.342473},{"c":69.3,"h":69.35,"l":69.3,"n":239,"o":69.33,"t":"2026-10-06T15:45:00Z","v":45279,"vw":69.326055},{"c":69.17,"h":69.33,"l":69.16,"n":257,"o":69.3,"t":"2026-10-06T16:00:00Z","v":27369,"vw":69.193155},{"c":69.22,"h":69.25,"l":69.16,"n":131,"o":69.16,"t":"2026-10-06T16:15:00Z","v":15507,"vw":69.219785},{"c":69.29,"h":69.32,"l":69.208,"n":167,"o":69.215,"t":"2026-10-06T16:30:00Z","v":28516,"vw":69.279895},{"c":69.27,"h":69.31,"l":69.23,"n":112,"o":69.3,"t":"2026-10-06T16:45:00Z","v":14016,"vw":69.272311},{"c":69.22,"h":69.27,"l":69.19,"n":95,"o":69.27,"t":"2026-10-06T17:00:00Z","v":13822,"vw":69.222367},{"c":69.24,"h":69.25,"l":69.175,"n":127,"o":69.22,"t":"2026-10-06T17:15:00Z","v":22136,"vw":69.208067},{"c":69.24,"h":69.2785,"l":69.23,"n":138,"o":69.24,"t":"2026-10-06T17:30:00Z","v":15632,"vw":69.250698},{"c":69.23,"h":69.259,"l":69.19,"n":151,"o":69.225,"t":"2026-10-06T17:45:00Z","v":12373,"vw":69.225023},{"c":69.27,"h":69.3099,"l":69.25,"n":116,"o":69.25,"t":"2026-10-06T18:00:00Z","v":31014,"vw":69.276674},{"c":69.23,"h":69.28,"l":69.21,"n":134,"o":69.265,"t":"2026-10-06T18:15:00Z","v":18583,"vw":69.252011},{"c":69.2485,"h":69.25,"l":69.205,"n":102,"o":69.23,"t":"2026-10-06T18:30:00Z","v":14453,"vw":69.226533},{"c":69.28,"h":69.28,"l":69.225,"n":188,"o":69.25,"t":"2026-10-06T18:45:00Z","v":32727,"vw":69.244059},{"c":69.31,"h":69.325,"l":69.27,"n":239,"o":69.28,"t":"2026-10-06T19:00:00Z","v":24071,"vw":69.304752},{"c":69.27,"h":69.35,"l":69.27,"n":327,"o":69.32,"t":"2026-10-06T19:15:00Z","v":38097,"vw":69.320662},{"c":69.21,"h":69.275,"l":69.18,"n":385,"o":69.275,"t":"2026-10-06T19:30:00Z","v":75695,"vw":69.232751},{"c":69.29,"h":69.3,"l":69.21,"n":571,"o":69.215,"t":"2026-10-06T19:45:00Z","v":60029,"vw":69.265349},{"c":69.29,"h":69.29,"l":69.29,"n":6,"o":69.29,"t":"2026-10-06T20:00:00Z","v":3623,"vw":69.29},{"c":69.25,"h":69.25,"l":69.25,"n":1,"o":69.25,"t":"2026-10-06T20:15:00Z","v":100,"vw":69.25},{"c":69.1783,"h":69.1783,"l":69.1783,"n":1,"o":69.1783,"t":"2026-10-06T23:15:00Z","v":200,"vw":69.1783},{"c":68.491,"h":68.509,"l":68.31,"n":3,"o":68.509,"t":"2026-10-07T11:45:00Z","v":1658,"vw":68.438131},{"c":68.58,"h":68.81,"l":68.43,"n":575,"o":68.6,"t":"2026-10-07T13:30:00Z","v":59366,"vw":68.624274},{"c":68.46,"h":68.57,"l":68.29,"n":273,"o":68.56,"t":"2026-10-07T13:45:00Z","v":40619,"vw":68.466101},{"c":68.415,"h":68.455,"l":68.31,"n":231,"o":68.45,"t":"2026-10-07T14:00:00Z","v":27158,"vw":68.380057},{"c":68.49,"h":68.59,"l":68.35,"n":288,"o":68.425,"t":"2026-10-07T14:15:00Z","v":27422,"vw":68.482049},{"c":68.4,"h":68.5,"l":68.35,"n":259,"o":68.495,"t":"2026-10-07T14:30:00Z","v":26745,"vw":68.425564},{"c":68.41,"h":68.41,"l":68.28,"n":251,"o":68.39,"t":"2026-10-07T14:45:00Z","v":41928,"vw":68.344674},{"c":68.495,"h":68.5,"l":68.3305,"n":285,"o":68.4,"t":"2026-10-07T15:00:00Z","v":44929,"vw":68.412809},{"c":68.47,"h":68.53,"l":68.41,"n":268,"o":68.475,"t":"2026-10-07T15:15:00Z","v":33065,"vw":68.462625},{"c":68.575,"h":68.59,"l":68.42,"n":208,"o":68.47,"t":"2026-10-07T15:30:00Z","v":23368,"vw":68.501856},{"c":68.5814,"h":68.625,"l":68.55,"n":215,"o":68.57,"t":"2026-10-07T15:45:00Z","v":24892,"vw":68.584767},{"c":68.65,"h":68.67,"l":68.545,"n":195,"o":68.58,"t":"2026-10-07T16:00:00Z","v":21367,"vw":68.598115},{"c":68.595,"h":68.655,"l":68.58,"n":165,"o":68.65,"t":"2026-10-07T16:15:00Z","v":14276,"vw":68.613556},{"c":68.63,"h":68.66,"l":68.585,"n":220,"o":68.595,"t":"2026-10-07T16:30:00Z","v":34215,"vw":68.628664},{"c":68.665,"h":68.7,"l":68.63,"n":158,"o":68.67,"t":"2026-10-07T16:45:00Z","v":21670,"vw":68.665824},{"c":68.777,"h":68.79,"l":68.655,"n":347,"o":68.675,"t":"2026-10-07T17:00:00Z","v":41753,"vw":68.738138},{"c":68.81,"h":68.865,"l":68.7699,"n":182,"o":68.785,"t":"2026-10-07T17:15:00Z","v":22236,"vw":68.811497},{"c":68.87,"h":68.875,"l":68.8,"n":221,"o":68.815,"t":"2026-10-07T17:30:00Z","v":25725,"vw":68.843498},{"c":68.81,"h":68.87,"l":68.785,"n":243,"o":68.865,"t":"2026-10-07T17:45:00Z","v":170454,"vw":68.805213},{"c":68.83,"h":68.87,"l":68.78,"n":184,"o":68.81,"t":"2026-10-07T18:00:00Z","v":18382,"vw":68.830986},{"c":68.81,"h":68.855,"l":68.79,"n":142,"o":68.83,"t":"2026-10-07T18:15:00Z","v":61931,"vw":68.809972},{"c":68.8,"h":68.82,"l":68.715,"n":207,"o":68.82,"t":"2026-10-07T18:30:00Z","v":74243,"vw":68.784063},{"c":68.78,"h":68.8094,"l":68.76,"n":192,"o":68.795,"t":"2026-10-07T18:45:00Z","v":22336,"vw":68.795742},{"c":68.79,"h":68.81,"l":68.725,"n":355,"o":68.785,"t":"2026-10-07T19:00:00Z","v":54427,"vw":68.780754},{"c":68.7701,"h":68.83,"l":68.7615,"n":208,"o":68.7642,"t":"2026-10-07T19:15:00Z","v":25899,"vw":68.788366},{"c":68.8415,"h":68.89,"l":68.7901,"n":262,"o":68.7901,"t":"2026-10-07T19:30:00Z","v":27447,"vw":68.850406},{"c":68.76,"h":68.83,"l":68.7,"n":707,"o":68.83,"t":"2026-10-07T19:45:00Z","v":64201,"vw":68.766385},{"c":68.77,"h":68.77,"l":68.77,"n":9,"o":68.77,"t":"2026-10-07T20:00:00Z","v":11540,"vw":68.77},{"c":68.32,"h":68.32,"l":68.32,"n":2,"o":68.32,"t":"2026-10-08T09:30:00Z","v":209,"vw":68.32},{"c":68.5,"h":68.5,"l":68.5,"n":5,"o":68.5,"t":"2026-10-08T11:00:00Z","v":590,"vw":68.5},{"c":68.2,"h":68.3287,"l":68.08,"n":197,"o":68.08,"t":"2026-10-08T13:30:00Z","v":28865,"vw":68.189396},{"c":68.32,"h":68.345,"l":68.225,"n":116,"o":68.225,"t":"2026-10-08T13:45:00Z","v":10441,"vw":68.289041},{"c":68.48,"h":68.5,"l":68.3101,"n":93,"o":68.3101,"t":"2026-10-08T14:00:00Z","v":11884,"vw":68.421313},{"c":68.66,"h":68.67,"l":68.475,"n":98,"o":68.475,"t":"2026-10-08T14:15:00Z","v":5409,"vw":68.573964},{"c":68.38,"h":68.65,"l":68.34,"n":157,"o":68.65,"t":"2026-10-08T14:30:00Z","v":18891,"vw":68.517391},{"c":68.415,"h":68.4187,"l":68.36,"n":78,"o":68.4,"t":"2026-10-08T14:45:00Z","v":6830,"vw":68.394129},{"c":68.2,"h":68.4,"l":68.2,"n":157,"o":68.39,"t":"2026-10-08T15:00:00Z","v":17566,"vw":68.261813},{"c":68.14,"h":68.18,"l":68.095,"n":148,"o":68.18,"t":"2026-10-08T15:15:00Z","v":26281,"vw":68.139488},{"c":68.1924,"h":68.1924,"l":68.05,"n":94,"o":68.13,"t":"2026-10-08T15:30:00Z","v":17473,"vw":68.110005},{"c":68.19,"h":68.266,"l":68.165,"n":111,"o":68.1951,"t":"2026-10-08T15:45:00Z","v":14495,"vw":68.212458},{"c":68.2,"h":68.2076,"l":68.16,"n":81,"o":68.205,"t":"2026-10-08T16:00:00Z","v":9038,"vw":68.184903},{"c":68.38,"h":68.52,"l":68.208,"n":671,"o":68.208,"t":"2026-10-08T16:15:00Z","v":92426,"vw":68.392919},{"c":68.175,"h":68.4151,"l":68.17,"n":204,"o":68.37,"t":"2026-10-08T16:30:00Z","v":23339,"vw":68.298369},{"c":67.69,"h":68.215,"l":67.61,"n":428,"o":68.2023,"t":"2026-10-08T16:45:00Z","v":62280,"vw":67.818281},{"c":67.77,"h":67.8,"l":67.47,"n":255,"o":67.65,"t":"2026-10-08T17:00:00Z","v":35255,"vw":67.588203},{"c":67.44,"h":67.86,"l":67.29,"n":180,"o":67.81,"t":"2026-10-08T17:15:00Z","v":20549,"vw":67.597457},{"c":67.7039,"h":67.72,"l":67.4435,"n":117,"o":67.46,"t":"2026-10-08T17:30:00Z","v":12613,"vw":67.568903},{"c":67.73,"h":67.73,"l":67.56,"n":85,"o":67.695,"t":"2026-10-08T17:45:00Z","v":12311,"vw":67.627918},{"c":67.85,"h":67.85,"l":67.6001,"n":147,"o":67.63,"t":"2026-10-08T18:00:00Z","v":24063,"vw":67.741755},{"c":68.095,"h":68.11,"l":67.89,"n":84,"o":67.89,"t":"2026-10-08T18:15:00Z","v":6643,"vw":68.01118},{"c":67.76,"h":67.96,"l":67.755,"n":71,"o":67.94,"t":"2026-10-08T18:30:00Z","v":6563,"vw":67.860919},{"c":67.7701,"h":67.81,"l":67.76,"n":82,"o":67.79,"t":"2026-10-08T18:45:00Z","v":7921,"vw":67.781636},{"c":67.66,"h":67.76,"l":67.61,"n":125,"o":67.76,"t":"2026-10-08T19:00:00Z","v":12618,"vw":67.695532},{"c":67.74,"h":67.86,"l":67.62,"n":111,"o":67.62,"t":"2026-10-08T19:15:00Z","v":8559,"vw":67.743582},{"c":67.73,"h":67.79,"l":67.71,"n":101,"o":67.79,"t":"2026-10-08T19:30:00Z","v":6969,"vw":67.75625},{"c":67.945,"h":67.97,"l":67.74,"n":396,"o":67.74,"t":"2026-10-08T19:45:00Z","v":35999,"vw":67.863051},{"c":67.92,"h":67.92,"l":67.92,"n":8,"o":67.92,"t":"2026-10-08T20:00:00Z","v":704,"vw":67.92},{"c":67.92,"h":67.92,"l":67.92,"n":1,"o":67.92,"t":"2026-10-08T20:30:00Z","v":3005,"vw":67.92},{"c":68.125,"h":68.83,"l":68.12,"n":228,"o":68.64,"t":"2026-10-09T13:30:00Z","v":25516,"vw":68.564069},{"c":68.16,"h":68.16,"l":67.94,"n":161,"o":68.1,"t":"2026-10-09T13:45:00Z","v":21271,"vw":68.041789},{"c":68.11,"h":68.2,"l":68,"n":176,"o":68.17,"t":"2026-10-09T14:00:00Z","v":19886,"vw":68.134875},{"c":68.23,"h":68.23,"l":68.07,"n":155,"o":68.105,"t":"2026-10-09T14:15:00Z","v":17900,"vw":68.157914},{"c":68.15,"h":68.29,"l":68.08,"n":322,"o":68.24,"t":"2026-10-09T14:30:00Z","v":52832,"vw":68.228561},{"c":68.32,"h":68.33,"l":68.13,"n":155,"o":68.15,"t":"2026-10-09T14:45:00Z","v":20610,"vw":68.200869},{"c":68.25,"h":68.34,"l":68.21,"n":248,"o":68.3,"t":"2026-10-09T15:00:00Z","v":48344,"vw":68.2841},{"c":68.37,"h":68.4101,"l":68.245,"n":190,"o":68.245,"t":"2026-10-09T15:15:00Z","v":29732,"vw":68.357062},{"c":68.29,"h":68.36,"l":68.29,"n":151,"o":68.345,"t":"2026-10-09T15:30:00Z","v":28089,"vw":68.327415},{"c":68.27,"h":68.32,"l":68.24,"n":129,"o":68.28,"t":"2026-10-09T15:45:00Z","v":29185,"vw":68.295602},{"c":68.29,"h":68.31,"l":68.2,"n":59,"o":68.2,"t":"2026-10-09T16:00:00Z","v":7558,"vw":68.260624},{"c":68.26,"h":68.32,"l":68.26,"n":27,"o":68.29,"t":"2026-10-09T16:15:00Z","v":2875,"vw":68.273218},{"c":68.2901,"h":68.37,"l":68.27,"n":69,"o":68.36,"t":"2026-10-09T16:30:00Z","v":12497,"vw":68.310035},{"c":68.42,"h":68.43,"l":68.35,"n":72,"o":68.35,"t":"2026-10-09T16:45:00Z","v":5424,"vw":68.404792},{"c":68.43,"h":68.44,"l":68.3823,"n":38,"o":68.4,"t":"2026-10-09T17:00:00Z","v":3252,"vw":68.399511},{"c":68.5218,"h":68.5218,"l":68.43,"n":153,"o":68.46,"t":"2026-10-09T17:15:00Z","v":19700,"vw":68.485524},{"c":68.53,"h":68.5456,"l":68.51,"n":115,"o":68.52,"t":"2026-10-09T17:30:00Z","v":14159,"vw":68.521347},{"c":68.57,"h":68.58,"l":68.51,"n":113,"o":68.51,"t":"2026-10-09T17:45:00Z","v":9172,"vw":68.547932},{"c":68.6099,"h":68.61,"l":68.54,"n":70,"o":68.56,"t":"2026-10-09T18:00:00Z","v":9710,"vw":68.587786},{"c":68.62,"h":68.65,"l":68.57,"n":88,"o":68.6,"t":"2026-10-09T18:15:00Z","v":12004,"vw":68.610953},{"c":68.5799,"h":68.61,"l":68.5599,"n":36,"o":68.61,"t":"2026-10-09T18:30:00Z","v":3146,"vw":68.583328},{"c":68.57,"h":68.65,"l":68.56,"n":144,"o":68.56,"t":"2026-10-09T18:45:00Z","v":16426,"vw":68.59878},{"c":68.61,"h":68.615,"l":68.55,"n":89,"o":68.58,"t":"2026-10-09T19:00:00Z","v":9941,"vw":68.585881},{"c":68.62,"h":68.67,"l":68.6,"n":112,"o":68.6,"t":"2026-10-09T19:15:00Z","v":16055,"vw":68.646793},{"c":68.55,"h":68.645,"l":68.525,"n":114,"o":68.625,"t":"2026-10-09T19:30:00Z","v":16774,"vw":68.575995},{"c":68.65,"h":68.67,"l":68.57,"n":407,"o":68.57,"t":"2026-10-09T19:45:00Z","v":82149,"vw":68.643736},{"c":69.16,"h":69.16,"l":68.64,"n":9,"o":68.64,"t":"2026-10-09T20:00:00Z","v":958,"vw":68.755427},{"c":68.41,"h":68.41,"l":68.41,"n":1,"o":68.41,"t":"2026-10-09T22:00:00Z","v":125,"vw":68.41},{"c":69,"h":69,"l":69,"n":1,"o":69,"t":"2026-10-12T08:00:00Z","v":110,"vw":69},{"c":74.26,"h":74.26,"l":74.26,"n":1,"o":74.26,"t":"2026-10-12T10:15:00Z","v":100,"vw":74.26},{"c":68.76,"h":68.76,"l":68.76,"n":1,"o":68.76,"t":"2026-10-12T12:45:00Z","v":280,"vw":68.76},{"c":68.67,"h":68.67,"l":68.67,"n":1,"o":68.67,"t":"2026-10-12T13:00:00Z","v":200,"vw":68.67},{"c":68,"h":68.515,"l":67.99,"n":406,"o":68.49,"t":"2026-10-12T13:30:00Z","v":32671,"vw":68.238724},{"c":67.96,"h":68.115,"l":67.93,"n":263,"o":68.065,"t":"2026-10-12T13:45:00Z","v":23173,"vw":68.014994},{"c":67.76,"h":67.97,"l":67.69,"n":249,"o":67.96,"t":"2026-10-12T14:00:00Z","v":30533,"vw":67.810434},{"c":67.685,"h":67.845,"l":67.655,"n":196,"o":67.78,"t":"2026-10-12T14:15:00Z","v":18236,"vw":67.760441},{"c":67.76,"h":67.7618,"l":67.64,"n":149,"o":67.7,"t":"2026-10-12T14:30:00Z","v":13101,"vw":67.692559},{"c":67.78,"h":67.8,"l":67.67,"n":152,"o":67.72,"t":"2026-10-12T14:45:00Z","v":13555,"vw":67.735896},{"c":67.59,"h":67.78,"l":67.55,"n":214,"o":67.76,"t":"2026-10-12T15:00:00Z","v":22770,"vw":67.70543},{"c":67.49,"h":67.61,"l":67.49,"n":183,"o":67.57,"t":"2026-10-12T15:15:00Z","v":17944,"vw":67.530428},{"c":67.64,"h":67.65,"l":67.465,"n":128,"o":67.49,"t":"2026-10-12T15:30:00Z","v":11429,"vw":67.554527},{"c":67.695,"h":67.72,"l":67.63,"n":133,"o":67.65,"t":"2026-10-12T15:45:00Z","v":12051,"vw":67.67513},{"c":67.695,"h":67.755,"l":67.655,"n":121,"o":67.67,"t":"2026-10-12T16:00:00Z","v":8877,"vw":67.70102},{"c":67.62,"h":67.71,"l":67.6,"n":139,"o":67.69,"t":"2026-10-12T16:15:00Z","v":15878,"vw":67.643286},{"c":67.66,"h":67.7,"l":67.62,"n":126,"o":67.62,"t":"2026-10-12T16:30:00Z","v":18360,"vw":67.66661},{"c":67.55,"h":67.65,"l":67.52,"n":119,"o":67.65,"t":"2026-10-12T16:45:00Z","v":9126,"vw":67.555009},{"c":67.62,"h":67.66,"l":67.545,"n":113,"o":67.57,"t":"2026-10-12T17:00:00Z","v":10417,"vw":67.608913},{"c":67.58,"h":67.64,"l":67.58,"n":105,"o":67.595,"t":"2026-10-12T17:15:00Z","v":11568,"vw":67.606623},{"c":67.58,"h":67.6,"l":67.55,"n":120,"o":67.585,"t":"2026-10-12T17:30:00Z","v":10833,"vw":67.570155},{"c":67.525,"h":67.6,"l":67.525,"n":157,"o":67.57,"t":"2026-10-12T17:45:00Z","v":11480,"vw":67.559555},{"c":67.59,"h":67.59,"l":67.5141,"n":142,"o":67.52,"t":"2026-10-12T18:00:00Z","v":12728,"vw":67.554241},{"c":67.52,"h":67.58,"l":67.51,"n":141,"o":67.57,"t":"2026-10-12T18:15:00Z","v":18843,"vw":67.534566},{"c":67.56,"h":67.56,"l":67.48,"n":105,"o":67.52,"t":"2026-10-12T18:30:00Z","v":9553,"vw":67.527731},{"c":67.43,"h":67.56,"l":67.43,"n":139,"o":67.55,"t":"2026-10-12T18:45:00Z","v":18206,"vw":67.487399},{"c":67.48,"h":67.5,"l":67.44,"n":140,"o":67.45,"t":"2026-10-12T19:00:00Z","v":13992,"vw":67.47147},{"c":67.49,"h":67.5,"l":67.44,"n":114,"o":67.48,"t":"2026-10-12T19:15:00Z","v":12829,"vw":67.460699},{"c":67.575,"h":67.58,"l":67.48,"n":166,"o":67.49,"t":"2026-10-12T19:30:00Z","v":92417,"vw":67.515305},{"c":67.585,"h":67.59,"l":67.515,"n":373,"o":67.55,"t":"2026-10-12T19:45:00Z","v":44164,"vw":67.56137},{"c":67.58,"h":67.58,"l":67.58,"n":8,"o":67.58,"t":"2026-10-12T20:00:00Z","v":407,"vw":67.58},{"c":67.58,"h":67.58,"l":67.58,"n":1,"o":67.58,"t":"2026-10-12T21:00:00Z","v":134,"vw":67.58},{"c":67.58,"h":67.5801,"l":67.58,"n":2,"o":67.5801,"t":"2026-10-12T21:30:00Z","v":400,"vw":67.58005},{"c":67.58,"h":67.58,"l":67.58,"n":4,"o":67.58,"t":"2026-10-12T23:00:00Z","v":415,"vw":67.58},{"c":67.62,"h":67.64,"l":66.65,"n":485,"o":66.69,"t":"2026-10-13T13:30:00Z","v":91070,"vw":66.952947},{"c":67.39,"h":67.65,"l":67.36,"n":153,"o":67.65,"t":"2026-10-13T13:45:00Z","v":20254,"vw":67.505644},{"c":67.48,"h":67.53,"l":67.37,"n":197,"o":67.43,"t":"2026-10-13T14:00:00Z","v":35298,"vw":67.466411},{"c":67.14,"h":67.47,"l":67.14,"n":187,"o":67.46,"t":"2026-10-13T14:15:00Z","v":28731,"vw":67.296264},{"c":67.11,"h":67.19,"l":67.03,"n":270,"o":67.16,"t":"2026-10-13T14:30:00Z","v":44458,"vw":67.103249},{"c":66.98,"h":67.12,"l":66.9001,"n":171,"o":67.12,"t":"2026-10-13T14:45:00Z","v":26537,"vw":67.021356},{"c":67.05,"h":67.05,"l":66.92,"n":221,"o":66.95,"t":"2026-10-13T15:00:00Z","v":30295,"vw":66.959126},{"c":66.82,"h":67.06,"l":66.82,"n":127,"o":67.06,"t":"2026-10-13T15:15:00Z","v":21017,"vw":66.935941},{"c":66.83,"h":66.84,"l":66.73,"n":216,"o":66.83,"t":"2026-10-13T15:30:00Z","v":38227,"vw":66.794015},{"c":67,"h":67,"l":66.73,"n":277,"o":66.82,"t":"2026-10-13T15:45:00Z","v":36727,"vw":66.853325},{"c":67.14,"h":67.14,"l":67.01,"n":283,"o":67.01,"t":"2026-10-13T16:00:00Z","v":33662,"vw":67.089262},{"c":67.36,"h":67.36,"l":67.14,"n":230,"o":67.15,"t":"2026-10-13T16:15:00Z","v":21092,"vw":67.257405},{"c":67.32,"h":67.46,"l":67.32,"n":196,"o":67.37,"t":"2026-10-13T16:30:00Z","v":23876,"vw":67.381626},{"c":67.24,"h":67.35,"l":67.24,"n":201,"o":67.33,"t":"2026-10-13T16:45:00Z","v":28094,"vw":67.293531},{"c":67.1748,"h":67.23,"l":67.1599,"n":196,"o":67.23,"t":"2026-10-13T17:00:00Z","v":19791,"vw":67.192488},{"c":67.18,"h":67.2,"l":67.16,"n":177,"o":67.2,"t":"2026-10-13T17:15:00Z","v":29348,"vw":67.173853},{"c":67.3599,"h":67.36,"l":67.14,"n":208,"o":67.18,"t":"2026-10-13T17:30:00Z","v":558843,"vw":67.350462},{"c":67.3,"h":67.35,"l":67.19,"n":219,"o":67.35,"t":"2026-10-13T17:45:00Z","v":27892,"vw":67.280435},{"c":67.44,"h":67.48,"l":67.29,"n":302,"o":67.31,"t":"2026-10-13T18:00:00Z","v":50494,"vw":67.382282},{"c":67.45,"h":67.49,"l":67.38,"n":232,"o":67.45,"t":"2026-10-13T18:15:00Z","v":34020,"vw":67.432298},{"c":67.4,"h":67.48,"l":67.365,"n":146,"o":67.46,"t":"2026-10-13T18:30:00Z","v":19319,"vw":67.423855},{"c":67.4,"h":67.41,"l":67.33,"n":168,"o":67.4,"t":"2026-10-13T18:45:00Z","v":17712,"vw":67.376911},{"c":67.43,"h":67.43,"l":67.34,"n":188,"o":67.4,"t":"2026-10-13T19:00:00Z","v":17115,"vw":67.395399},{"c":67.41,"h":67.49,"l":67.4,"n":259,"o":67.43,"t":"2026-10-13T19:15:00Z","v":35447,"vw":67.449984},{"c":67.45,"h":67.52,"l":67.42,"n":345,"o":67.42,"t":"2026-10-13T19:30:00Z","v":51056,"vw":67.470794},{"c":67.48,"h":67.51,"l":67.41,"n":391,"o":67.46,"t":"2026-10-13T19:45:00Z","v":40627,"vw":67.471759},{"c":67.5,"h":67.5,"l":67.5,"n":11,"o":67.5,"t":"2026-10-13T20:00:00Z","v":2487,"vw":67.5},{"c":67.5,"h":67.5,"l":67.5,"n":1,"o":67.5,"t":"2026-10-13T23:00:00Z","v":300,"vw":67.5},{"c":67.5,"h":67.5,"l":67.5,"n":2,"o":67.5,"t":"2026-10-14T09:00:00Z","v":501,"vw":67.5},{"c":67.2,"h":67.5,"l":67.2,"n":3,"o":67.5,"t":"2026-10-14T09:15:00Z","v":606,"vw":67.45},{"c":67.6,"h":67.6,"l":67.6,"n":1,"o":67.6,"t":"2026-10-14T10:45:00Z","v":300,"vw":67.6},{"c":68,"h":68,"l":68,"n":1,"o":68,"t":"2026-10-14T11:45:00Z","v":100,"vw":68},{"c":67.6,"h":67.6,"l":67.6,"n":1,"o":67.6,"t":"2026-10-14T12:00:00Z","v":300,"vw":67.6},{"c":66.53,"h":66.7,"l":66.405,"n":333,"o":66.51,"t":"2026-10-14T13:30:00Z","v":43477,"vw":66.563465},{"c":66.34,"h":66.74,"l":66.34,"n":235,"o":66.6296,"t":"2026-10-14T13:45:00Z","v":26344,"vw":66.587213},{"c":66.3951,"h":66.43,"l":66.27,"n":306,"o":66.28,"t":"2026-10-14T14:00:00Z","v":159618,"vw":66.29262},{"c":66.27,"h":66.445,"l":66.21,"n":235,"o":66.445,"t":"2026-10-14T14:15:00Z","v":21777,"vw":66.296407},{"c":66.3099,"h":66.32,"l":66.2,"n":217,"o":66.25,"t":"2026-10-14T14:30:00Z","v":28144,"vw":66.251442},{"c":66.28,"h":66.36,"l":66.13,"n":114,"o":66.29,"t":"2026-10-14T14:45:00Z","v":11494,"vw":66.205149},{"c":65.94,"h":66.27,"l":65.9,"n":159,"o":66.27,"t":"2026-10-14T15:00:00Z","v":22092,"vw":66.051985},{"c":65.84,"h":66.02,"l":65.82,"n":202,"o":65.915,"t":"2026-10-14T15:15:00Z","v":34720,"vw":65.936515},{"c":65.59,"h":65.81,"l":65.56,"n":134,"o":65.78,"t":"2026-10-14T15:30:00Z","v":10654,"vw":65.6669},{"c":65.67,"h":65.73,"l":65.62,"n":126,"o":65.62,"t":"2026-10-14T15:45:00Z","v":11448,"vw":65.66925},{"c":65.48,"h":65.705,"l":65.45,"n":127,"o":65.67,"t":"2026-10-14T16:00:00Z","v":30914,"vw":65.605579},{"c":65.4,"h":65.52,"l":65.36,"n":164,"o":65.44,"t":"2026-10-14T16:15:00Z","v":19748,"vw":65.450315},{"c":65.5152,"h":65.56,"l":65.31,"n":116,"o":65.42,"t":"2026-10-14T16:30:00Z","v":12825,"vw":65.423274},{"c":65.586,"h":65.5895,"l":65.49,"n":109,"o":65.54,"t":"2026-10-14T16:45:00Z","v":13379,"vw":65.558151},{"c":65.4,"h":65.59,"l":65.3928,"n":47,"o":65.59,"t":"2026-10-14T17:00:00Z","v":7649,"vw":65.48818},{"c":65.24,"h":65.39,"l":65.225,"n":82,"o":65.38,"t":"2026-10-14T17:15:00Z","v":10037,"vw":65.341881},{"c":65.21,"h":65.26,"l":65.19,"n":50,"o":65.245,"t":"2026-10-14T17:30:00Z","v":12633,"vw":65.23081},{"c":65.14,"h":65.2185,"l":65.07,"n":181,"o":65.21,"t":"2026-10-14T17:45:00Z","v":17207,"vw":65.163296},{"c":65.28,"h":65.28,"l":65.05,"n":165,"o":65.115,"t":"2026-10-14T18:00:00Z","v":16943,"vw":65.158941},{"c":65.17,"h":65.275,"l":65.12,"n":48,"o":65.275,"t":"2026-10-14T18:15:00Z","v":8389,"vw":65.24161},{"c":65.11,"h":65.17,"l":65.11,"n":123,"o":65.17,"t":"2026-10-14T18:30:00Z","v":13446,"vw":65.139211},{"c":65.09,"h":65.18,"l":65.09,"n":164,"o":65.13,"t":"2026-10-14T18:45:00Z","v":32615,"vw":65.156972},{"c":65.06,"h":65.0978,"l":64.95,"n":220,"o":65.03,"t":"2026-10-14T19:00:00Z","v":25492,"vw":65.035463},{"c":65.26,"h":65.26,"l":65.0099,"n":194,"o":65.0485,"t":"2026-10-14T19:15:00Z","v":17111,"vw":65.168311},{"c":65.29,"h":65.36,"l":65.21,"n":223,"o":65.25,"t":"2026-10-14T19:30:00Z","v":23016,"vw":65.300946},{"c":65.19,"h":65.32,"l":65.15,"n":460,"o":65.28,"t":"2026-10-14T19:45:00Z","v":66588,"vw":65.201275},{"c":65.23,"h":65.23,"l":65.23,"n":10,"o":65.23,"t":"2026-10-14T20:00:00Z","v":5846,"vw":65.23},{"c":65.226,"h":65.226,"l":65.219,"n":2,"o":65.219,"t":"2026-10-14T21:15:00Z","v":1000,"vw":65.2225},{"c":64.49,"h":64.49,"l":64.49,"n":1,"o":64.49,"t":"2026-10-14T22:30:00Z","v":1000,"vw":64.49},{"c":64.5,"h":64.56,"l":64.5,"n":7,"o":64.56,"t":"2026-10-14T23:45:00Z","v":881,"vw":64.508295},{"c":64.5,"h":64.51,"l":64.5,"n":2,"o":64.51,"t":"2026-10-15T08:00:00Z","v":200,"vw":64.505},{"c":63.9,"h":64.16,"l":63.848,"n":10,"o":64.16,"t":"2026-10-15T11:00:00Z","v":3287,"vw":63.941905},{"c":64.083,"h":64.083,"l":64.083,"n":1,"o":64.083,"t":"2026-10-15T11:15:00Z","v":177,"vw":64.083},{"c":64.01,"h":64.06,"l":64.01,"n":21,"o":64.06,"t":"2026-10-15T12:30:00Z","v":2129,"vw":64.019065},{"c":63.9684,"h":63.993,"l":63.9684,"n":2,"o":63.993,"t":"2026-10-15T13:00:00Z","v":1400,"vw":63.973671},{"c":64.37,"h":64.47,"l":63.802,"n":502,"o":63.96,"t":"2026-10-15T13:30:00Z","v":58323,"vw":64.051833},{"c":63.85,"h":64.445,"l":63.56,"n":615,"o":64.33,"t":"2026-10-15T13:45:00Z","v":80771,"vw":63.997842},{"c":64.11,"h":64.375,"l":63.84,"n":774,"o":63.85,"t":"2026-10-15T14:00:00Z","v":76128,"vw":64.131222},{"c":64.07,"h":64.21,"l":64.0099,"n":564,"o":64.12,"t":"2026-10-15T14:15:00Z","v":67838,"vw":64.098781},{"c":64.43,"h":64.44,"l":63.875,"n":599,"o":63.95,"t":"2026-10-15T14:30:00Z","v":68794,"vw":64.136686},{"c":64.64,"h":64.65,"l":64.34,"n":327,"o":64.44,"t":"2026-10-15T14:45:00Z","v":32017,"vw":64.419883},{"c":64.8,"h":64.81,"l":64.47,"n":453,"o":64.63,"t":"2026-10-15T15:00:00Z","v":68149,"vw":64.648198},{"c":64.69,"h":64.87,"l":64.6801,"n":462,"o":64.82,"t":"2026-10-15T15:15:00Z","v":53894,"vw":64.800753},{"c":64.65,"h":64.76,"l":64.59,"n":315,"o":64.7,"t":"2026-10-15T15:30:00Z","v":37563,"vw":64.672227},{"c":64.79,"h":64.79,"l":64.61,"n":269,"o":64.64,"t":"2026-10-15T15:45:00Z","v":34734,"vw":64.680274},{"c":64.65,"h":64.85,"l":64.62,"n":354,"o":64.785,"t":"2026-10-15T16:00:00Z","v":56183,"vw":64.731422},{"c":64.48,"h":64.65,"l":64.47,"n":343,"o":64.645,"t":"2026-10-15T16:15:00Z","v":77043,"vw":64.568197},{"c":64.63,"h":64.68,"l":64.44,"n":251,"o":64.5,"t":"2026-10-15T16:30:00Z","v":31170,"vw":64.575614},{"c":64.58,"h":64.67,"l":64.48,"n":255,"o":64.66,"t":"2026-10-15T16:45:00Z","v":25378,"vw":64.55225},{"c":64.58,"h":64.64,"l":64.505,"n":233,"o":64.59,"t":"2026-10-15T17:00:00Z","v":34146,"vw":64.558691},{"c":64.635,"h":64.65,"l":64.5641,"n":148,"o":64.59,"t":"2026-10-15T17:15:00Z","v":11942,"vw":64.610701},{"c":64.8,"h":64.87,"l":64.64,"n":207,"o":64.64,"t":"2026-10-15T17:30:00Z","v":26276,"vw":64.747123},{"c":64.765,"h":64.81,"l":64.73,"n":230,"o":64.81,"t":"2026-10-15T17:45:00Z","v":22786,"vw":64.773411},{"c":64.475,"h":64.76,"l":64.475,"n":247,"o":64.76,"t":"2026-10-15T18:00:00Z","v":26653,"vw":64.643578},{"c":64.52,"h":64.52,"l":64.4,"n":269,"o":64.48,"t":"2026-10-15T18:15:00Z","v":26845,"vw":64.460746},{"c":64.56,"h":64.57,"l":64.47,"n":289,"o":64.515,"t":"2026-10-15T18:30:00Z","v":32528,"vw":64.519994},{"c":64.73,"h":64.73,"l":64.55,"n":247,"o":64.56,"t":"2026-10-15T18:45:00Z","v":21708,"vw":64.61064},{"c":65.04,"h":65.05,"l":64.725,"n":320,"o":64.725,"t":"2026-10-15T19:00:00Z","v":34002,"vw":64.925013},{"c":65.12,"h":65.26,"l":65.03,"n":484,"o":65.035,"t":"2026-10-15T19:15:00Z","v":54527,"vw":65.168621},{"c":65.19,"h":65.24,"l":65.07,"n":606,"o":65.11,"t":"2026-10-15T19:30:00Z","v":57060,"vw":65.169515},{"c":65.29,"h":65.31,"l":65.1,"n":956,"o":65.19,"t":"2026-10-15T19:45:00Z","v":107985,"vw":65.202449},{"c":65.27,"h":65.27,"l":65.27,"n":8,"o":65.27,"t":"2026-10-15T20:00:00Z","v":516,"vw":65.27},{"c":65.17,"h":65.17,"l":65.17,"n":1,"o":65.17,"t":"2026-10-15T22:00:00Z","v":117,"vw":65.17},{"c":65.17,"h":65.17,"l":65.17,"n":2,"o":65.17,"t":"2026-10-15T23:00:00Z","v":400,"vw":65.17},{"c":65,"h":65,"l":65,"n":1,"o":65,"t":"2026-10-16T11:45:00Z","v":200,"vw":65},{"c":64.57,"h":65.13,"l":64.37,"n":441,"o":64.99,"t":"2026-10-16T13:30:00Z","v":61170,"vw":64.702509},{"c":64.15,"h":64.66,"l":64.125,"n":228,"o":64.62,"t":"2026-10-16T13:45:00Z","v":23959,"vw":64.359387},{"c":64.26,"h":64.33,"l":64.0462,"n":255,"o":64.15,"t":"2026-10-16T14:00:00Z","v":22104,"vw":64.184525},{"c":64,"h":64.33,"l":64,"n":222,"o":64.25,"t":"2026-10-16T14:15:00Z","v":19470,"vw":64.217754},{"c":64.42,"h":64.42,"l":64.01,"n":100,"o":64.01,"t":"2026-10-16T14:30:00Z","v":5837,"vw":64.257746},{"c":64.19,"h":64.5,"l":64.145,"n":299,"o":64.4,"t":"2026-10-16T14:45:00Z","v":23370,"vw":64.362133},{"c":63.72,"h":64.19,"l":63.602,"n":184,"o":64.19,"t":"2026-10-16T15:00:00Z","v":18589,"vw":63.771045},{"c":63.67,"h":63.75,"l":63.52,"n":152,"o":63.72,"t":"2026-10-16T15:15:00Z","v":17367,"vw":63.664878},{"c":63.72,"h":63.78,"l":63.68,"n":187,"o":63.69,"t":"2026-10-16T15:30:00Z","v":20127,"vw":63.728475},{"c":63.48,"h":63.77,"l":63.47,"n":233,"o":63.71,"t":"2026-10-16T15:45:00Z","v":29362,"vw":63.584861},{"c":63.63,"h":63.64,"l":63.4,"n":211,"o":63.46,"t":"2026-10-16T16:00:00Z","v":21341,"vw":63.540592},{"c":63.61,"h":63.74,"l":63.6,"n":129,"o":63.71,"t":"2026-10-16T16:15:00Z","v":11523,"vw":63.652363},{"c":63.6286,"h":63.65,"l":63.51,"n":105,"o":63.6,"t":"2026-10-16T16:30:00Z","v":16517,"vw":63.582794},{"c":63.52,"h":63.65,"l":63.4415,"n":158,"o":63.65,"t":"2026-10-16T16:45:00Z","v":20024,"vw":63.558619},{"c":63.32,"h":63.55,"l":63.3,"n":136,"o":63.52,"t":"2026-10-16T17:00:00Z","v":12296,"vw":63.372423},{"c":63.27,"h":63.32,"l":63.11,"n":168,"o":63.32,"t":"2026-10-16T17:15:00Z","v":14144,"vw":63.203959},{"c":63.42,"h":63.49,"l":63.26,"n":302,"o":63.29,"t":"2026-10-16T17:30:00Z","v":37219,"vw":63.359227},{"c":63.23,"h":63.42,"l":63.21,"n":145,"o":63.38,"t":"2026-10-16T17:45:00Z","v":6121,"vw":63.300705},{"c":63.235,"h":63.25,"l":63.08,"n":155,"o":63.22,"t":"2026-10-16T18:00:00Z","v":18901,"vw":63.152063},{"c":63.19,"h":63.28,"l":63.12,"n":221,"o":63.23,"t":"2026-10-16T18:15:00Z","v":18629,"vw":63.176627},{"c":63.14,"h":63.205,"l":63.08,"n":258,"o":63.18,"t":"2026-10-16T18:30:00Z","v":20061,"vw":63.152656},{"c":63.02,"h":63.1616,"l":62.96,"n":290,"o":63.13,"t":"2026-10-16T18:45:00Z","v":27335,"vw":63.023882},{"c":63.18,"h":63.18,"l":62.82,"n":344,"o":63.03,"t":"2026-10-16T19:00:00Z","v":27329,"vw":62.995624},{"c":63.27,"h":63.29,"l":63.025,"n":272,"o":63.18,"t":"2026-10-16T19:15:00Z","v":24893,"vw":63.161039},{"c":62.98,"h":63.34,"l":62.98,"n":360,"o":63.29,"t":"2026-10-16T19:30:00Z","v":34954,"vw":63.167379},{"c":63.04,"h":63.12,"l":62.97,"n":630,"o":62.99,"t":"2026-10-16T19:45:00Z","v":62513,"vw":63.051097},{"c":62.99,"h":63.07,"l":62.99,"n":9,"o":63.07,"t":"2026-10-16T20:00:00Z","v":7799,"vw":63.06384},{"c":63.5,"h":63.5,"l":63.5,"n":2,"o":63.5,"t":"2026-10-16T20:45:00Z","v":402,"vw":63.5},{"c":64.2,"h":64.2,"l":64.2,"n":1,"o":64.2,"t":"2026-10-19T13:15:00Z","v":1000,"vw":64.2},{"c":64.01,"h":64.32,"l":63.96,"n":432,"o":64.2,"t":"2026-10-19T13:30:00Z","v":57813,"vw":64.165859},{"c":63.86,"h":64.145,"l":63.79,"n":157,"o":64,"t":"2026-10-19T13:45:00Z","v":18997,"vw":63.941165},{"c":64.03,"h":64.03,"l":63.68,"n":424,"o":63.85,"t":"2026-10-19T14:00:00Z","v":35043,"vw":63.838985},{"c":64.03,"h":64.1,"l":63.99,"n":103,"o":64.02,"t":"2026-10-19T14:15:00Z","v":13200,"vw":64.036594},{"c":64.03,"h":64.06,"l":63.85,"n":237,"o":64.04,"t":"2026-10-19T14:30:00Z","v":22353,"vw":63.953263},{"c":64.05,"h":64.145,"l":64.03,"n":170,"o":64.06,"t":"2026-10-19T14:45:00Z","v":20534,"vw":64.087769},{"c":64.17,"h":64.1982,"l":64,"n":162,"o":64.06,"t":"2026-10-19T15:00:00Z","v":19661,"vw":64.11464},{"c":64.48,"h":64.48,"l":64.19,"n":195,"o":64.2,"t":"2026-10-19T15:15:00Z","v":228540,"vw":64.386605},{"c":64.55,"h":64.5697,"l":64.44,"n":200,"o":64.515,"t":"2026-10-19T15:30:00Z","v":24507,"vw":64.507266},{"c":64.42,"h":64.52,"l":64.41,"n":183,"o":64.5,"t":"2026-10-19T15:45:00Z","v":27675,"vw":64.463644},{"c":64.335,"h":64.42,"l":64.28,"n":223,"o":64.42,"t":"2026-10-19T16:00:00Z","v":44113,"vw":64.338123},{"c":64.26,"h":64.35,"l":64.23,"n":150,"o":64.31,"t":"2026-10-19T16:15:00Z","v":37938,"vw":64.278852},{"c":64.28,"h":64.28,"l":64.2,"n":232,"o":64.27,"t":"2026-10-19T16:30:00Z","v":23935,"vw":64.240771},{"c":64.11,"h":64.26,"l":64.11,"n":142,"o":64.26,"t":"2026-10-19T16:45:00Z","v":19205,"vw":64.163367},{"c":64.14,"h":64.15,"l":64.07,"n":150,"o":64.08,"t":"2026-10-19T17:00:00Z","v":28998,"vw":64.115806},{"c":64.11,"h":64.2,"l":64.08,"n":117,"o":64.13,"t":"2026-10-19T17:15:00Z","v":16647,"vw":64.123604},{"c":64.06,"h":64.12,"l":64.02,"n":312,"o":64.09,"t":"2026-10-19T17:30:00Z","v":80601,"vw":64.079903},{"c":64.01,"h":64.03,"l":63.91,"n":169,"o":64.02,"t":"2026-10-19T17:45:00Z","v":19373,"vw":63.972973},{"c":64.02,"h":64.07,"l":63.97,"n":154,"o":64.04,"t":"2026-10-19T18:00:00Z","v":19982,"vw":64.01108},{"c":63.87,"h":64.02,"l":63.84,"n":257,"o":63.995,"t":"2026-10-19T18:15:00Z","v":24453,"vw":63.95336},{"c":63.99,"h":63.99,"l":63.8,"n":164,"o":63.89,"t":"2026-10-19T18:30:00Z","v":24159,"vw":63.905764},{"c":63.9899,"h":64.04,"l":63.95,"n":130,"o":64,"t":"2026-10-19T18:45:00Z","v":17384,"vw":63.988909},{"c":63.995,"h":64.09,"l":63.98,"n":173,"o":63.99,"t":"2026-10-19T19:00:00Z","v":31150,"vw":64.033841},{"c":64.12,"h":64.22,"l":63.99,"n":178,"o":63.99,"t":"2026-10-19T19:15:00Z","v":22509,"vw":64.094557},{"c":64.2,"h":64.25,"l":64.0901,"n":271,"o":64.0901,"t":"2026-10-19T19:30:00Z","v":25961,"vw":64.186309},{"c":63.89,"h":64.17,"l":63.89,"n":552,"o":64.17,"t":"2026-10-19T19:45:00Z","v":60811,"vw":64.004221},{"c":63.9,"h":63.9,"l":63.9,"n":9,"o":63.9,"t":"2026-10-19T20:00:00Z","v":507,"vw":63.9},{"c":64.01,"h":64.01,"l":64.01,"n":1,"o":64.01,"t":"2026-10-19T23:00:00Z","v":200,"vw":64.01},{"c":63.25,"h":63.25,"l":63.25,"n":1,"o":63.25,"t":"2026-10-20T12:30:00Z","v":1050,"vw":63.25},{"c":63.125,"h":63.64,"l":63.12,"n":524,"o":63.51,"t":"2026-10-20T13:30:00Z","v":60335,"vw":63.4561},{"c":63.985,"h":63.99,"l":63.11,"n":340,"o":63.11,"t":"2026-10-20T13:45:00Z","v":32756,"vw":63.639122},{"c":64.08,"h":64.18,"l":63.945,"n":389,"o":63.97,"t":"2026-10-20T14:00:00Z","v":39103,"vw":64.081921},{"c":64.53,"h":64.57,"l":64.11,"n":219,"o":64.11,"t":"2026-10-20T14:15:00Z","v":25243,"vw":64.349768},{"c":64.45,"h":64.62,"l":64.33,"n":394,"o":64.55,"t":"2026-10-20T14:30:00Z","v":50073,"vw":64.45277},{"c":64.64,"h":64.69,"l":64.42,"n":265,"o":64.47,"t":"2026-10-20T14:45:00Z","v":34731,"vw":64.54716},{"c":64.3,"h":64.67,"l":64.14,"n":494,"o":64.62,"t":"2026-10-20T15:00:00Z","v":76364,"vw":64.403219},{"c":64.29,"h":64.42,"l":64.24,"n":313,"o":64.3,"t":"2026-10-20T15:15:00Z","v":58580,"vw":64.316401},{"c":64.31,"h":64.36,"l":64.1599,"n":147,"o":64.3,"t":"2026-10-20T15:30:00Z","v":18992,"vw":64.251972},{"c":64.44,"h":64.45,"l":64.23,"n":192,"o":64.27,"t":"2026-10-20T15:45:00Z","v":24264,"vw":64.324021},{"c":64.4,"h":64.46,"l":64.36,"n":203,"o":64.45,"t":"2026-10-20T16:00:00Z","v":22978,"vw":64.420272},{"c":64.425,"h":64.46,"l":64.28,"n":209,"o":64.4,"t":"2026-10-20T16:15:00Z","v":21344,"vw":64.377035},{"c":64.43,"h":64.505,"l":64.405,"n":154,"o":64.425,"t":"2026-10-20T16:30:00Z","v":16374,"vw":64.454031},{"c":64.32,"h":64.45,"l":64.28,"n":169,"o":64.425,"t":"2026-10-20T16:45:00Z","v":19815,"vw":64.363092},{"c":64.37,"h":64.37,"l":64.28,"n":272,"o":64.35,"t":"2026-10-20T17:00:00Z","v":48589,"vw":64.323072},{"c":64.47,"h":64.47,"l":64.37,"n":167,"o":64.38,"t":"2026-10-20T17:15:00Z","v":29655,"vw":64.436069},{"c":64.48,"h":64.51,"l":64.445,"n":113,"o":64.485,"t":"2026-10-20T17:30:00Z","v":19608,"vw":64.48028},{"c":64.56,"h":64.57,"l":64.48,"n":199,"o":64.48,"t":"2026-10-20T17:45:00Z","v":16837,"vw":64.532386},{"c":64.59,"h":64.59,"l":64.525,"n":171,"o":64.57,"t":"2026-10-20T18:00:00Z","v":17854,"vw":64.564303},{"c":64.565,"h":64.599,"l":64.52,"n":210,"o":64.5901,"t":"2026-10-20T18:15:00Z","v":22919,"vw":64.559304},{"c":64.42,"h":64.575,"l":64.405,"n":182,"o":64.57,"t":"2026-10-20T18:30:00Z","v":19729,"vw":64.499437},{"c":64.52,"h":64.55,"l":64.41,"n":165,"o":64.41,"t":"2026-10-20T18:45:00Z","v":20296,"vw":64.502086},{"c":64.52,"h":64.605,"l":64.52,"n":250,"o":64.53,"t":"2026-10-20T19:00:00Z","v":36039,"vw":64.552176},{"c":64.45,"h":64.55,"l":64.43,"n":193,"o":64.515,"t":"2026-10-20T19:15:00Z","v":18062,"vw":64.489623},{"c":64.51,"h":64.56,"l":64.425,"n":341,"o":64.45,"t":"2026-10-20T19:30:00Z","v":40005,"vw":64.490262},{"c":64.43,"h":64.52,"l":64.4,"n":384,"o":64.51,"t":"2026-10-20T19:45:00Z","v":35750,"vw":64.451509},{"c":64.41,"h":64.41,"l":64.41,"n":10,"o":64.41,"t":"2026-10-20T20:00:00Z","v":526,"vw":64.41},{"c":65,"h":65,"l":65,"n":1,"o":65,"t":"2026-10-20T22:30:00Z","v":442,"vw":65},{"c":65.19,"h":65.35,"l":65.19,"n":2,"o":65.35,"t":"2026-10-20T23:15:00Z","v":900,"vw":65.314444},{"c":64.99,"h":64.99,"l":64.98,"n":2,"o":64.98,"t":"2026-10-21T11:15:00Z","v":200,"vw":64.985},{"c":65,"h":65,"l":65,"n":1,"o":65,"t":"2026-10-21T11:30:00Z","v":100,"vw":65},{"c":65.12,"h":65.3661,"l":65.01,"n":531,"o":65.21,"t":"2026-10-21T13:30:00Z","v":57006,"vw":65.220425},{"c":65.215,"h":65.315,"l":65.09,"n":339,"o":65.09,"t":"2026-10-21T13:45:00Z","v":44087,"vw":65.237655},{"c":65.13,"h":65.32,"l":65.05,"n":295,"o":65.2,"t":"2026-10-21T14:00:00Z","v":30906,"vw":65.177557},{"c":65.3,"h":65.4,"l":65.11,"n":268,"o":65.15,"t":"2026-10-21T14:15:00Z","v":30387,"vw":65.265955},{"c":65.28,"h":65.43,"l":65.24,"n":200,"o":65.31,"t":"2026-10-21T14:30:00Z","v":23148,"vw":65.320991},{"c":65.33,"h":65.43,"l":65.26,"n":207,"o":65.27,"t":"2026-10-21T14:45:00Z","v":19294,"vw":65.338843},{"c":65.37,"h":65.41,"l":65.29,"n":192,"o":65.325,"t":"2026-10-21T15:00:00Z","v":18786,"vw":65.356294},{"c":65.37,"h":65.41,"l":65.28,"n":296,"o":65.385,"t":"2026-10-21T15:15:00Z","v":38701,"vw":65.339148},{"c":65.51,"h":65.51,"l":65.34,"n":293,"o":65.38,"t":"2026-10-21T15:30:00Z","v":24943,"vw":65.414451},{"c":65.54,"h":65.62,"l":65.52,"n":240,"o":65.52,"t":"2026-10-21T15:45:00Z","v":29117,"vw":65.563044},{"c":65.47,"h":65.53,"l":65.395,"n":202,"o":65.53,"t":"2026-10-21T16:00:00Z","v":19978,"vw":65.456742},{"c":65.39,"h":65.475,"l":65.34,"n":282,"o":65.475,"t":"2026-10-21T16:15:00Z","v":184375,"vw":65.399925},{"c":65.52,"h":65.64,"l":65.355,"n":372,"o":65.39,"t":"2026-10-21T16:30:00Z","v":34960,"vw":65.452991},{"c":65.515,"h":65.57,"l":65.46,"n":152,"o":65.5,"t":"2026-10-21T16:45:00Z","v":17813,"vw":65.515516},{"c":65.56,"h":65.59,"l":65.48,"n":175,"o":65.505,"t":"2026-10-21T17:00:00Z","v":14539,"vw":65.541095},{"c":65.57,"h":65.64,"l":65.55,"n":188,"o":65.555,"t":"2026-10-21T17:15:00Z","v":17602,"vw":65.588476},{"c":65.55,"h":65.57,"l":65.5,"n":233,"o":65.56,"t":"2026-10-21T17:30:00Z","v":21152,"vw":65.541656},{"c":65.495,"h":65.56,"l":65.495,"n":372,"o":65.54,"t":"2026-10-21T17:45:00Z","v":34209,"vw":65.525784},{"c":65.57,"h":65.57,"l":65.46,"n":229,"o":65.495,"t":"2026-10-21T18:00:00Z","v":29347,"vw":65.513938},{"c":65.59,"h":65.605,"l":65.551,"n":299,"o":65.585,"t":"2026-10-21T18:15:00Z","v":37388,"vw":65.579885},{"c":65.555,"h":65.62,"l":65.53,"n":233,"o":65.6,"t":"2026-10-21T18:30:00Z","v":26353,"vw":65.582669},{"c":65.295,"h":65.565,"l":65.275,"n":331,"o":65.565,"t":"2026-10-21T18:45:00Z","v":42237,"vw":65.413381},{"c":65.24,"h":65.295,"l":65.12,"n":340,"o":65.295,"t":"2026-10-21T19:00:00Z","v":43267,"vw":65.209216},{"c":65.52,"h":65.52,"l":65.24,"n":362,"o":65.24,"t":"2026-10-21T19:15:00Z","v":37553,"vw":65.399879},{"c":65.54,"h":65.575,"l":65.47,"n":399,"o":65.505,"t":"2026-10-21T19:30:00Z","v":36984,"vw":65.532035},{"c":65.48,"h":65.61,"l":65.47,"n":547,"o":65.56,"t":"2026-10-21T19:45:00Z","v":54480,"vw":65.541595},{"c":65.46,"h":65.46,"l":65.46,"n":6,"o":65.46,"t":"2026-10-21T20:00:00Z","v":8342,"vw":65.46},{"c":66,"h":66,"l":66,"n":2,"o":66,"t":"2026-10-21T21:00:00Z","v":3050,"vw":66},{"c":65.95,"h":65.95,"l":65.95,"n":1,"o":65.95,"t":"2026-10-21T21:30:00Z","v":100,"vw":65.95},{"c":65.93,"h":65.93,"l":65.93,"n":1,"o":65.93,"t":"2026-10-21T22:00:00Z","v":500,"vw":65.93},{"c":65.5,"h":65.5,"l":65.5,"n":1,"o":65.5,"t":"2026-10-21T23:00:00Z","v":100,"vw":65.5},{"c":64.88,"h":65,"l":64.88,"n":2,"o":65,"t":"2026-10-21T23:45:00Z","v":600,"vw":64.96},{"c":64.43,"h":64.43,"l":64.3,"n":2,"o":64.3,"t":"2026-10-22T09:45:00Z","v":200,"vw":64.365},{"c":64.44,"h":64.51,"l":64.21,"n":255,"o":64.36,"t":"2026-10-22T13:30:00Z","v":27781,"vw":64.393384},{"c":64.47,"h":64.53,"l":64.26,"n":188,"o":64.44,"t":"2026-10-22T13:45:00Z","v":18148,"vw":64.385618},{"c":64.085,"h":64.57,"l":64.085,"n":332,"o":64.41,"t":"2026-10-22T14:00:00Z","v":38926,"vw":64.476516},{"c":63.63,"h":64.11,"l":63.61,"n":367,"o":64.07,"t":"2026-10-22T14:15:00Z","v":20291,"vw":63.907529},{"c":63.74,"h":63.8,"l":63.53,"n":158,"o":63.65,"t":"2026-10-22T14:30:00Z","v":12554,"vw":63.643773},{"c":63.74,"h":63.7499,"l":63.585,"n":116,"o":63.72,"t":"2026-10-22T14:45:00Z","v":9695,"vw":63.702568},{"c":63.67,"h":63.86,"l":63.64,"n":139,"o":63.8301,"t":"2026-10-22T15:00:00Z","v":18646,"vw":63.698927},{"c":63.81,"h":63.925,"l":63.68,"n":79,"o":63.68,"t":"2026-10-22T15:15:00Z","v":5617,"vw":63.801467},{"c":63.79,"h":63.8427,"l":63.64,"n":241,"o":63.78,"t":"2026-10-22T15:30:00Z","v":42506,"vw":63.733283},{"c":63.975,"h":63.99,"l":63.77,"n":128,"o":63.77,"t":"2026-10-22T15:45:00Z","v":22163,"vw":63.861519},{"c":64.12,"h":64.1499,"l":63.97,"n":144,"o":64.06,"t":"2026-10-22T16:00:00Z","v":16328,"vw":64.018936},{"c":64.08,"h":64.18,"l":64.06,"n":123,"o":64.1,"t":"2026-10-22T16:15:00Z","v":14939,"vw":64.11911},{"c":63.75,"h":64.005,"l":63.75,"n":57,"o":64.005,"t":"2026-10-22T16:30:00Z","v":5586,"vw":63.909145},{"c":63.79,"h":63.79,"l":63.58,"n":62,"o":63.78,"t":"2026-10-22T16:45:00Z","v":5561,"vw":63.698353},{"c":63.78,"h":63.81,"l":63.61,"n":92,"o":63.81,"t":"2026-10-22T17:00:00Z","v":7610,"vw":63.715656},{"c":63.77,"h":63.85,"l":63.72,"n":140,"o":63.82,"t":"2026-10-22T17:15:00Z","v":12694,"vw":63.788263},{"c":63.89,"h":63.94,"l":63.78,"n":89,"o":63.78,"t":"2026-10-22T17:30:00Z","v":12718,"vw":63.850504},{"c":63.74,"h":63.9,"l":63.74,"n":89,"o":63.9,"t":"2026-10-22T17:45:00Z","v":13153,"vw":63.787889},{"c":63.7577,"h":63.7577,"l":63.55,"n":86,"o":63.71,"t":"2026-10-22T18:00:00Z","v":4459,"vw":63.682481},{"c":63.73,"h":63.8848,"l":63.71,"n":46,"o":63.72,"t":"2026-10-22T18:15:00Z","v":4347,"vw":63.813667},{"c":63.8,"h":63.8,"l":63.67,"n":91,"o":63.68,"t":"2026-10-22T18:30:00Z","v":7949,"vw":63.702658},{"c":63.67,"h":63.805,"l":63.67,"n":121,"o":63.78,"t":"2026-10-22T18:45:00Z","v":20476,"vw":63.74287},{"c":63.81,"h":63.85,"l":63.6,"n":159,"o":63.66,"t":"2026-10-22T19:00:00Z","v":13100,"vw":63.695729},{"c":63.99,"h":64.01,"l":63.81,"n":128,"o":63.84,"t":"2026-10-22T19:15:00Z","v":14788,"vw":63.880647},{"c":63.71,"h":64,"l":63.67,"n":360,"o":63.98,"t":"2026-10-22T19:30:00Z","v":41207,"vw":63.773324},{"c":63.96,"h":64,"l":63.64,"n":742,"o":63.715,"t":"2026-10-22T19:45:00Z","v":92250,"vw":63.905774},{"c":63.95,"h":63.95,"l":63.95,"n":9,"o":63.95,"t":"2026-10-22T20:00:00Z","v":2138,"vw":63.95},{"c":63.5541,"h":63.5541,"l":63.5541,"n":1,"o":63.5541,"t":"2026-10-22T22:15:00Z","v":100,"vw":63.5541}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.30930913525837234,"strike":72.76641889520283,"iv":0.3359931742643404,"gamma":0.02747347318969021,"theta":-0.019412466406467876,"vega":0.03046921620993045,"rho":0.004505864204224706,"breakevenPct":14.27009856209726},{"delta":0.15,"premium":0.5629186774543475,"strike":72.32535882181853,"iv":0.39063963375834854,"gamma":0.03162849723902672,"theta":-0.02980843152157863,"vega":0.040706558225655096,"rho":0.0067865003511414345,"breakevenPct":13.976978106759766},{"delta":0.2,"premium":0.7721718176579325,"strike":71.1131272936827,"iv":0.40618368756405504,"gamma":0.03838769699304566,"theta":-0.03692490155338937,"vega":0.05029045089904307,"rho":0.009073464233034708,"breakevenPct":12.408599079500599},{"delta":0.25,"premium":0.9023860725662214,"strike":68.96818569911704,"iv":0.35368981675861744,"gamma":0.05001945723064133,"theta":-0.03689697631669724,"vega":0.05708303560502778,"rho":0.011369278693260864,"breakevenPct":9.25812630443045},{"delta":0.3,"premium":1.1066979723892745,"strike":67.72274111075942,"iv":0.33607764952604985,"gamma":0.0572796472072876,"theta":-0.03846165032518002,"vega":0.06226775861574611,"rho":0.013668945141364044,"breakevenPct":7.630084570990915},{"delta":0.35,"premium":1.4380705859131409,"strike":67.02511455597234,"iv":0.35723821948160017,"gamma":0.05749234295314899,"theta":-0.04342144730859698,"vega":0.06673903408317264,"rho":0.01596794203621126,"breakevenPct":7.057365350876428},{"delta":0.4,"premium":1.4024666666666668,"strike":65.68133333333333,"iv":0.2843604,"gamma":0.0750648,"theta":-0.03660106666666667,"vega":0.069356,"rho":0.01835420484680028,"breakevenPct":4.900390930414386},{"delta":0.45,"premium":1.6691333333333334,"strike":65.01466666666667,"iv":0.28616040000000004,"gamma":0.0766648,"theta":-0.03806773333333333,"vega":0.071356,"rho":0.02066471251800586,"breakevenPct":4.274902267396394},{"delta":0.5,"premium":2.0097131681877443,"strike":64.36245110821382,"iv":0.29238422425032595,"gamma":0.07536114732724902,"theta":-0.039311342894393746,"vega":0.07159126466753586,"rho":0.022945400108707964,"breakevenPct":3.7875907371408326},{"delta":0.55,"premium":2.445575221238938,"strike":63.67256637168141,"iv":0.3062141592920354,"gamma":0.07165309734513274,"theta":-0.041047787610619474,"vega":0.07107787610619469,"rho":0.025176218443051346,"breakevenPct":3.390369965473579},{"delta":0.6,"premium":2.995833333333333,"strike":62.92948717948718,"iv":0.3280205128205128,"gamma":0.06524743589743591,"theta":-0.04315064102564103,"vega":0.06954615384615385,"rho":0.027345043064653088,"breakevenPct":3.088851466490246},{"delta":0.65,"premium":3.516666666666666,"strike":62.12820512820513,"iv":0.3350717948717949,"gamma":0.06124102564102564,"theta":-0.042589743589743594,"vega":0.06666153846153845,"rho":0.029509879405024513,"breakevenPct":2.6503077324031077},{"delta":0.7,"premium":3.988289676425269,"strike":61.35285053929122,"iv":0.3306345146379045,"gamma":0.05807611710323575,"theta":-0.03997611710323575,"vega":0.062446533127889066,"rho":0.03170260901684634,"breakevenPct":2.1753560839976296},{"delta":0.75,"premium":4.654507337526206,"strike":60.43186582809224,"iv":0.3360651991614256,"gamma":0.05238218029350104,"theta":-0.037690985324947586,"vega":0.05716163522012578,"rho":0.03376971466444621,"breakevenPct":1.7769713301304877},{"delta":0.8,"premium":5.647409326424871,"strike":59.23834196891192,"iv":0.3559813471502591,"gamma":0.043616062176165794,"theta":-0.03578134715025907,"vega":0.05035854922279792,"rho":0.03560695905197631,"breakevenPct":1.4632545665938705},{"delta":0.85,"premium":6.87593984962406,"strike":57.80451127819549,"iv":0.37496240601503755,"gamma":0.03450526315789474,"theta":-0.032189473684210525,"vega":0.04198345864661654,"rho":0.03725912129591881,"breakevenPct":1.1422222483495656},{"delta":0.9,"premium":8.865015974440897,"strike":55.629392971246006,"iv":0.4118939297124601,"gamma":0.02354696485623002,"theta":-0.027624600638977627,"vega":0.031494568690095835,"rho":0.03832539843329863,"breakevenPct":0.8513040589318188}],"put":[{"delta":0.15,"premium":0.8108135193070071,"strike":55.432540772280284,"iv":0.5424460744473794,"gamma":0.02397055708965369,"theta":-0.03810103730028748,"vega":0.041873159805346706,"rho":-0.008508652859614874,"breakevenPct":14.586822122012082},{"delta":0.2,"premium":0.9178482027953556,"strike":58.35696405590711,"iv":0.4323586460311128,"gamma":0.03612577050500026,"theta":-0.03597548628503151,"vega":0.05025930437534223,"rho":-0.011265655869116384,"breakevenPct":10.181210550255273},{"delta":0.25,"premium":1.0406313516104284,"strike":60.156313516104284,"iv":0.3688859356078593,"gamma":0.04800668382374628,"theta":-0.034388418682394055,"vega":0.05704006917384475,"rho":-0.014031706686080994,"breakevenPct":7.559527498836816},{"delta":0.3,"premium":1.187521892865165,"strike":61.35726795922951,"iv":0.33064713492841896,"gamma":0.05851148324990527,"theta":-0.033291233884966784,"vega":0.062375349463617044,"rho":-0.016755571805340052,"breakevenPct":5.911264947045587},{"delta":0.35,"premium":1.3878923766816142,"strike":62.25112107623318,"iv":0.31061704035874443,"gamma":0.06600627802690583,"theta":-0.033100896860986544,"vega":0.06652959641255606,"rho":-0.019450603739897803,"breakevenPct":4.826851134399423},{"delta":0.4,"premium":1.6494768310911807,"strike":62.99850523168909,"iv":0.3053106128550075,"gamma":0.0701916292974589,"theta":-0.033698804185351275,"vega":0.06959387144992525,"rho":-0.022235893854676586,"breakevenPct":4.0671956206444},{"delta":0.45,"premium":1.9441400832177531,"strike":63.69209431345354,"iv":0.30107822468793344,"gamma":0.07269153952843274,"theta":-0.033561581137309296,"vega":0.07105339805825242,"rho":-0.02503075073343436,"breakevenPct":3.443386661085568},{"delta":0.5,"premium":2.2383159268929504,"strike":64.36292428198433,"iv":0.29459086161879894,"gamma":0.07485248041775458,"theta":-0.03266527415143603,"vega":0.0715911227154047,"rho":-0.02782341192701421,"breakevenPct":2.854404448645223},{"delta":0.55,"premium":2.5339960886571062,"strike":65.01564537157758,"iv":0.28640925684485,"gamma":0.07667183833116037,"theta":-0.031156192959582784,"vega":0.07135149934810951,"rho":-0.030614989565483707,"breakevenPct":2.2960918171689313},{"delta":0.6,"premium":2.908833116036506,"strike":65.66753585397653,"iv":0.2826282920469361,"gamma":0.07549843546284224,"theta":-0.02933089960886571,"vega":0.06933063885267275,"rho":-0.033434429713796426,"breakevenPct":1.8628573292571964},{"delta":0.65,"premium":3.352205882352942,"strike":66.36029411764706,"iv":0.28142058823529414,"gamma":0.07273823529411765,"theta":-0.02742720588235294,"vega":0.0664985294117647,"rho":-0.03629272131328425,"breakevenPct":1.4728878259669818},{"delta":0.7,"premium":3.8450346420323323,"strike":67.07505773672055,"iv":0.28067344110854503,"gamma":0.0685472286374134,"theta":-0.02509953810623557,"vega":0.06255692840646651,"rho":-0.03917620264149738,"breakevenPct":1.125843479768223},{"delta":0.75,"premium":4.191454965357968,"strike":67.65242494226328,"iv":0.2650845265588915,"gamma":0.06583360277136259,"theta":-0.020480600461893768,"vega":0.056840993071593536,"rho":-0.04195764303516114,"breakevenPct":0.764706838302876},{"delta":0.8,"premium":4.6609836065573775,"strike":68.32622950819672,"iv":0.25387311475409835,"gamma":0.06077459016393441,"theta":-0.016003606557377044,"vega":0.0502355737704918,"rho":-0.04480916809319127,"breakevenPct":0.4452761506812485},{"delta":0.85,"premium":5.4113456464379945,"strike":69.23482849604221,"iv":0.2516498680738786,"gamma":0.05130474934036939,"theta":-0.011772031662269129,"vega":0.0419622691292876,"rho":-0.04783418528161878,"breakevenPct":0.19783760812475948},{"delta":0.9,"premium":7.99774647887324,"strike":71.90704225352113,"iv":0.30795154929577473,"gamma":0.0318312676056338,"theta":-0.010043380281690144,"vega":0.031473521126760565,"rho":-0.052218037307621305,"breakevenPct":0.14910416368421797}]},"raw":{"call":[{"delta":0.1,"premium":0.30930913525837234,"strike":72.76641889520283,"iv":0.3359931742643404,"gamma":0.02747347318969021,"theta":-0.019412466406467876,"vega":0.03046921620993045,"rho":0.004505864204224706,"breakevenPct":14.27009856209726},{"delta":0.15,"premium":0.5629186774543475,"strike":72.32535882181853,"iv":0.39063963375834854,"gamma":0.03162849723902672,"theta":-0.02980843152157863,"vega":0.040706558225655096,"rho":0.0067865003511414345,"breakevenPct":13.976978106759766},{"delta":0.2,"premium":0.7721718176579325,"strike":71.1131272936827,"iv":0.40618368756405504,"gamma":0.03838769699304566,"theta":-0.03692490155338937,"vega":0.05029045089904307,"rho":0.009073464233034708,"breakevenPct":12.408599079500599},{"delta":0.25,"premium":0.9023860725662214,"strike":68.96818569911704,"iv":0.35368981675861744,"gamma":0.05001945723064133,"theta":-0.03689697631669724,"vega":0.05708303560502778,"rho":0.011369278693260864,"breakevenPct":9.25812630443045},{"delta":0.3,"premium":1.1066979723892745,"strike":67.72274111075942,"iv":0.33607764952604985,"gamma":0.0572796472072876,"theta":-0.03846165032518002,"vega":0.06226775861574611,"rho":0.013668945141364044,"breakevenPct":7.630084570990915},{"delta":0.35,"premium":1.4380705859131409,"strike":67.02511455597234,"iv":0.35723821948160017,"gamma":0.05749234295314899,"theta":-0.04342144730859698,"vega":0.06673903408317264,"rho":0.01596794203621126,"breakevenPct":7.057365350876428},{"delta":0.4,"premium":1.4024666666666668,"strike":65.68133333333333,"iv":0.2843604,"gamma":0.0750648,"theta":-0.03660106666666667,"vega":0.069356,"rho":0.01835420484680028,"breakevenPct":4.900390930414386},{"delta":0.45,"premium":1.6691333333333334,"strike":65.01466666666667,"iv":0.28616040000000004,"gamma":0.0766648,"theta":-0.03806773333333333,"vega":0.071356,"rho":0.02066471251800586,"breakevenPct":4.274902267396394},{"delta":0.5,"premium":2.0097131681877443,"strike":64.36245110821382,"iv":0.29238422425032595,"gamma":0.07536114732724902,"theta":-0.039311342894393746,"vega":0.07159126466753586,"rho":0.022945400108707964,"breakevenPct":3.7875907371408326},{"delta":0.55,"premium":2.445575221238938,"strike":63.67256637168141,"iv":0.3062141592920354,"gamma":0.07165309734513274,"theta":-0.041047787610619474,"vega":0.07107787610619469,"rho":0.025176218443051346,"breakevenPct":3.390369965473579},{"delta":0.6,"premium":2.995833333333333,"strike":62.92948717948718,"iv":0.3280205128205128,"gamma":0.06524743589743591,"theta":-0.04315064102564103,"vega":0.06954615384615385,"rho":0.027345043064653088,"breakevenPct":3.088851466490246},{"delta":0.65,"premium":3.516666666666666,"strike":62.12820512820513,"iv":0.3350717948717949,"gamma":0.06124102564102564,"theta":-0.042589743589743594,"vega":0.06666153846153845,"rho":0.029509879405024513,"breakevenPct":2.6503077324031077},{"delta":0.7,"premium":3.988289676425269,"strike":61.35285053929122,"iv":0.3306345146379045,"gamma":0.05807611710323575,"theta":-0.03997611710323575,"vega":0.062446533127889066,"rho":0.03170260901684634,"breakevenPct":2.1753560839976296},{"delta":0.75,"premium":4.654507337526206,"strike":60.43186582809224,"iv":0.3360651991614256,"gamma":0.05238218029350104,"theta":-0.037690985324947586,"vega":0.05716163522012578,"rho":0.03376971466444621,"breakevenPct":1.7769713301304877},{"delta":0.8,"premium":5.647409326424871,"strike":59.23834196891192,"iv":0.3559813471502591,"gamma":0.043616062176165794,"theta":-0.03578134715025907,"vega":0.05035854922279792,"rho":0.03560695905197631,"breakevenPct":1.4632545665938705},{"delta":0.85,"premium":6.87593984962406,"strike":57.80451127819549,"iv":0.37496240601503755,"gamma":0.03450526315789474,"theta":-0.032189473684210525,"vega":0.04198345864661654,"rho":0.03725912129591881,"breakevenPct":1.1422222483495656},{"delta":0.9,"premium":8.865015974440897,"strike":55.629392971246006,"iv":0.4118939297124601,"gamma":0.02354696485623002,"theta":-0.027624600638977627,"vega":0.031494568690095835,"rho":0.03832539843329863,"breakevenPct":0.8513040589318188}],"put":[{"delta":0.15,"premium":0.8108135193070071,"strike":55.432540772280284,"iv":0.5424460744473794,"gamma":0.02397055708965369,"theta":-0.03810103730028748,"vega":0.041873159805346706,"rho":-0.008508652859614874,"breakevenPct":14.586822122012082},{"delta":0.2,"premium":0.9178482027953556,"strike":58.35696405590711,"iv":0.4323586460311128,"gamma":0.03612577050500026,"theta":-0.03597548628503151,"vega":0.05025930437534223,"rho":-0.011265655869116384,"breakevenPct":10.181210550255273},{"delta":0.25,"premium":1.0406313516104284,"strike":60.156313516104284,"iv":0.3688859356078593,"gamma":0.04800668382374628,"theta":-0.034388418682394055,"vega":0.05704006917384475,"rho":-0.014031706686080994,"breakevenPct":7.559527498836816},{"delta":0.3,"premium":1.187521892865165,"strike":61.35726795922951,"iv":0.33064713492841896,"gamma":0.05851148324990527,"theta":-0.033291233884966784,"vega":0.062375349463617044,"rho":-0.016755571805340052,"breakevenPct":5.911264947045587},{"delta":0.35,"premium":1.3878923766816142,"strike":62.25112107623318,"iv":0.31061704035874443,"gamma":0.06600627802690583,"theta":-0.033100896860986544,"vega":0.06652959641255606,"rho":-0.019450603739897803,"breakevenPct":4.826851134399423},{"delta":0.4,"premium":1.6494768310911807,"strike":62.99850523168909,"iv":0.3053106128550075,"gamma":0.0701916292974589,"theta":-0.033698804185351275,"vega":0.06959387144992525,"rho":-0.022235893854676586,"breakevenPct":4.0671956206444},{"delta":0.45,"premium":1.9441400832177531,"strike":63.69209431345354,"iv":0.30107822468793344,"gamma":0.07269153952843274,"theta":-0.033561581137309296,"vega":0.07105339805825242,"rho":-0.02503075073343436,"breakevenPct":3.443386661085568},{"delta":0.5,"premium":2.2383159268929504,"strike":64.36292428198433,"iv":0.29459086161879894,"gamma":0.07485248041775458,"theta":-0.03266527415143603,"vega":0.0715911227154047,"rho":-0.02782341192701421,"breakevenPct":2.854404448645223},{"delta":0.55,"premium":2.5339960886571062,"strike":65.01564537157758,"iv":0.28640925684485,"gamma":0.07667183833116037,"theta":-0.031156192959582784,"vega":0.07135149934810951,"rho":-0.030614989565483707,"breakevenPct":2.2960918171689313},{"delta":0.6,"premium":2.908833116036506,"strike":65.66753585397653,"iv":0.2826282920469361,"gamma":0.07549843546284224,"theta":-0.02933089960886571,"vega":0.06933063885267275,"rho":-0.033434429713796426,"breakevenPct":1.8628573292571964},{"delta":0.65,"premium":3.352205882352942,"strike":66.36029411764706,"iv":0.28142058823529414,"gamma":0.07273823529411765,"theta":-0.02742720588235294,"vega":0.0664985294117647,"rho":-0.03629272131328425,"breakevenPct":1.4728878259669818},{"delta":0.7,"premium":3.8450346420323323,"strike":67.07505773672055,"iv":0.28067344110854503,"gamma":0.0685472286374134,"theta":-0.02509953810623557,"vega":0.06255692840646651,"rho":-0.03917620264149738,"breakevenPct":1.125843479768223},{"delta":0.75,"premium":4.191454965357968,"strike":67.65242494226328,"iv":0.2650845265588915,"gamma":0.06583360277136259,"theta":-0.020480600461893768,"vega":0.056840993071593536,"rho":-0.04195764303516114,"breakevenPct":0.764706838302876},{"delta":0.8,"premium":4.6609836065573775,"strike":68.32622950819672,"iv":0.25387311475409835,"gamma":0.06077459016393441,"theta":-0.016003606557377044,"vega":0.0502355737704918,"rho":-0.04480916809319127,"breakevenPct":0.4452761506812485},{"delta":0.85,"premium":5.4113456464379945,"strike":69.23482849604221,"iv":0.2516498680738786,"gamma":0.05130474934036939,"theta":-0.011772031662269129,"vega":0.0419622691292876,"rho":-0.04783418528161878,"breakevenPct":0.19783760812475948},{"delta":0.9,"premium":7.99774647887324,"strike":71.90704225352113,"iv":0.30795154929577473,"gamma":0.0318312676056338,"theta":-0.010043380281690144,"vega":0.031473521126760565,"rho":-0.052218037307621305,"breakevenPct":0.14910416368421797}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}