{"symbol":"USXF","url":"https://intraalpha.com/companies/USXF","capturedAt":"2026-10-23T05:34:52.187Z","state":"ready","quote":{"symbol":"USXF","last_price":65.85,"prev_close":67.15,"regular_close":65.8084,"change":-1.3,"change_pct":-1.936,"regular_change":-1.3416,"regular_change_pct":-1.9979,"extended_change":0.0416,"extended_change_pct":0.0632,"bid":65.73,"ask":65.92,"bid_size":100,"ask_size":100,"volume":105280,"vwap":65.878944,"open":66.11,"high":66.295,"low":65.6,"close":65.8084,"trade_count":449,"last_trade_at":"2026-10-22T20:47:32.441027946Z","last_quote_at":"2026-10-22T23:00:00.009567275Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:34:47.317127489-04:00","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":1500000000,"net_expense_ratio":0.001,"portfolio_turnover":0.09,"dividend_yield":0.0083,"inception_date":"2020-06-16","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:34:51.872618+00:00"},"optionObservedAt":"2026-10-22T19:48:12.881Z","bars":[{"c":66.89,"h":66.89,"l":66.89,"n":19,"o":66.89,"t":"2026-10-16T13:30:00Z","v":1240,"vw":66.89},{"c":66.7325,"h":66.7325,"l":66.7325,"n":2,"o":66.7325,"t":"2026-10-16T13:35:00Z","v":339,"vw":66.7325},{"c":66.67,"h":66.67,"l":66.67,"n":5,"o":66.67,"t":"2026-10-16T13:40:00Z","v":205,"vw":66.67},{"c":66.64,"h":66.64,"l":66.64,"n":2,"o":66.64,"t":"2026-10-16T14:05:00Z","v":242,"vw":66.64},{"c":66.56,"h":66.62,"l":66.52,"n":10,"o":66.57,"t":"2026-10-16T14:10:00Z","v":2300,"vw":66.602593},{"c":66.6599,"h":66.6599,"l":66.625,"n":4,"o":66.625,"t":"2026-10-16T14:15:00Z","v":1039,"vw":66.634472},{"c":66.605,"h":66.605,"l":66.605,"n":4,"o":66.605,"t":"2026-10-16T14:20:00Z","v":203,"vw":66.605},{"c":66.62,"h":66.62,"l":66.62,"n":3,"o":66.62,"t":"2026-10-16T14:25:00Z","v":300,"vw":66.62},{"c":66.77,"h":66.77,"l":66.77,"n":5,"o":66.77,"t":"2026-10-16T14:40:00Z","v":1012,"vw":66.77},{"c":66.6113,"h":66.6113,"l":66.6113,"n":1,"o":66.6113,"t":"2026-10-16T14:55:00Z","v":333,"vw":66.6113},{"c":66.44,"h":66.44,"l":66.44,"n":1,"o":66.44,"t":"2026-10-16T15:05:00Z","v":400,"vw":66.44},{"c":66.41,"h":66.41,"l":66.41,"n":2,"o":66.41,"t":"2026-10-16T15:25:00Z","v":372,"vw":66.41},{"c":66.4095,"h":66.4095,"l":66.4095,"n":1,"o":66.4095,"t":"2026-10-16T15:30:00Z","v":175,"vw":66.4095},{"c":66.48,"h":66.48,"l":66.48,"n":4,"o":66.48,"t":"2026-10-16T15:35:00Z","v":4800,"vw":66.48},{"c":66.3199,"h":66.3199,"l":66.3199,"n":4,"o":66.3199,"t":"2026-10-16T15:55:00Z","v":2000,"vw":66.3199},{"c":66.1954,"h":66.1954,"l":66.18,"n":9,"o":66.18,"t":"2026-10-16T16:00:00Z","v":1324,"vw":66.183971},{"c":66.24,"h":66.24,"l":66.24,"n":1,"o":66.24,"t":"2026-10-16T16:05:00Z","v":128,"vw":66.24},{"c":66.3023,"h":66.3023,"l":66.3023,"n":2,"o":66.3023,"t":"2026-10-16T16:15:00Z","v":246,"vw":66.3023},{"c":66.305,"h":66.305,"l":66.2761,"n":3,"o":66.2761,"t":"2026-10-16T16:20:00Z","v":901,"vw":66.288797},{"c":66.2717,"h":66.2717,"l":66.2717,"n":3,"o":66.2717,"t":"2026-10-16T16:25:00Z","v":763,"vw":66.2717},{"c":66.245,"h":66.245,"l":66.245,"n":2,"o":66.245,"t":"2026-10-16T16:35:00Z","v":142,"vw":66.245},{"c":66.13,"h":66.18,"l":66.13,"n":7,"o":66.18,"t":"2026-10-16T16:45:00Z","v":1067,"vw":66.159317},{"c":66.13,"h":66.13,"l":66.13,"n":3,"o":66.13,"t":"2026-10-16T16:50:00Z","v":252,"vw":66.13},{"c":65.93,"h":66.0281,"l":65.93,"n":5,"o":66.01,"t":"2026-10-16T17:05:00Z","v":1693,"vw":65.974864},{"c":65.96,"h":65.96,"l":65.96,"n":3,"o":65.96,"t":"2026-10-16T17:10:00Z","v":255,"vw":65.96},{"c":65.8,"h":65.84,"l":65.8,"n":2,"o":65.84,"t":"2026-10-16T17:15:00Z","v":353,"vw":65.825836},{"c":65.9095,"h":65.9095,"l":65.9095,"n":3,"o":65.9095,"t":"2026-10-16T17:25:00Z","v":110,"vw":65.9095},{"c":65.87,"h":65.87,"l":65.87,"n":3,"o":65.87,"t":"2026-10-16T17:55:00Z","v":453,"vw":65.87},{"c":65.815,"h":65.815,"l":65.815,"n":1,"o":65.815,"t":"2026-10-16T18:10:00Z","v":644,"vw":65.815},{"c":65.79,"h":65.79,"l":65.79,"n":1,"o":65.79,"t":"2026-10-16T18:40:00Z","v":218,"vw":65.79},{"c":65.8388,"h":65.8388,"l":65.8388,"n":2,"o":65.8388,"t":"2026-10-16T18:45:00Z","v":1368,"vw":65.8388},{"c":65.65,"h":65.65,"l":65.65,"n":3,"o":65.65,"t":"2026-10-16T18:55:00Z","v":331,"vw":65.65},{"c":65.5401,"h":65.5401,"l":65.5401,"n":1,"o":65.5401,"t":"2026-10-16T19:05:00Z","v":540,"vw":65.5401},{"c":65.77,"h":65.77,"l":65.714,"n":6,"o":65.714,"t":"2026-10-16T19:10:00Z","v":961,"vw":65.75818},{"c":65.82,"h":65.82,"l":65.82,"n":3,"o":65.82,"t":"2026-10-16T19:15:00Z","v":207,"vw":65.82},{"c":65.825,"h":65.825,"l":65.825,"n":2,"o":65.825,"t":"2026-10-16T19:25:00Z","v":649,"vw":65.825},{"c":65.76,"h":65.775,"l":65.69,"n":10,"o":65.775,"t":"2026-10-16T19:30:00Z","v":1367,"vw":65.748897},{"c":65.6913,"h":65.7323,"l":65.6913,"n":4,"o":65.7323,"t":"2026-10-16T19:35:00Z","v":435,"vw":65.707973},{"c":65.6895,"h":65.6895,"l":65.64,"n":4,"o":65.64,"t":"2026-10-16T19:45:00Z","v":1307,"vw":65.665369},{"c":65.78,"h":65.78,"l":65.7,"n":4,"o":65.7,"t":"2026-10-16T19:50:00Z","v":16245,"vw":65.778803},{"c":65.74,"h":65.74,"l":65.71,"n":4,"o":65.71,"t":"2026-10-16T19:55:00Z","v":349,"vw":65.720161},{"c":66.51,"h":66.51,"l":66.51,"n":14,"o":66.51,"t":"2026-10-19T13:30:00Z","v":719,"vw":66.51},{"c":66.341,"h":66.341,"l":66.341,"n":1,"o":66.341,"t":"2026-10-19T13:35:00Z","v":133,"vw":66.341},{"c":66.345,"h":66.345,"l":66.335,"n":11,"o":66.335,"t":"2026-10-19T13:45:00Z","v":333,"vw":66.34},{"c":66.36,"h":66.36,"l":66.36,"n":3,"o":66.36,"t":"2026-10-19T13:50:00Z","v":199,"vw":66.36},{"c":66.11,"h":66.11,"l":66.11,"n":1,"o":66.11,"t":"2026-10-19T14:10:00Z","v":226,"vw":66.11},{"c":66.3401,"h":66.35,"l":66.3298,"n":11,"o":66.3298,"t":"2026-10-19T14:15:00Z","v":1290,"vw":66.342453},{"c":66.36,"h":66.36,"l":66.34,"n":5,"o":66.34,"t":"2026-10-19T14:20:00Z","v":353,"vw":66.353808},{"c":66.2278,"h":66.2278,"l":66.2278,"n":3,"o":66.2278,"t":"2026-10-19T14:30:00Z","v":111,"vw":66.2278},{"c":66.22,"h":66.22,"l":66.22,"n":2,"o":66.22,"t":"2026-10-19T14:35:00Z","v":106,"vw":66.22},{"c":66.255,"h":66.255,"l":66.2482,"n":3,"o":66.2482,"t":"2026-10-19T14:40:00Z","v":296,"vw":66.251354},{"c":66.36,"h":66.36,"l":66.3084,"n":7,"o":66.3084,"t":"2026-10-19T15:00:00Z","v":474,"vw":66.319497},{"c":66.47,"h":66.47,"l":66.47,"n":2,"o":66.47,"t":"2026-10-19T15:15:00Z","v":265,"vw":66.47},{"c":66.61,"h":66.61,"l":66.61,"n":1,"o":66.61,"t":"2026-10-19T15:20:00Z","v":702,"vw":66.61},{"c":66.61,"h":66.61,"l":66.61,"n":1,"o":66.61,"t":"2026-10-19T15:30:00Z","v":100,"vw":66.61},{"c":66.665,"h":66.665,"l":66.65,"n":4,"o":66.65,"t":"2026-10-19T15:35:00Z","v":1801,"vw":66.663611},{"c":66.55,"h":66.575,"l":66.55,"n":3,"o":66.575,"t":"2026-10-19T15:55:00Z","v":629,"vw":66.569205},{"c":66.55,"h":66.55,"l":66.55,"n":4,"o":66.55,"t":"2026-10-19T16:00:00Z","v":280,"vw":66.55},{"c":66.46,"h":66.46,"l":66.46,"n":3,"o":66.46,"t":"2026-10-19T16:10:00Z","v":174,"vw":66.46},{"c":66.49,"h":66.49,"l":66.49,"n":3,"o":66.49,"t":"2026-10-19T16:15:00Z","v":194,"vw":66.49},{"c":66.42,"h":66.42,"l":66.42,"n":2,"o":66.42,"t":"2026-10-19T16:20:00Z","v":175,"vw":66.42},{"c":66.33,"h":66.33,"l":66.32,"n":4,"o":66.32,"t":"2026-10-19T16:50:00Z","v":1063,"vw":66.329005},{"c":66.305,"h":66.31,"l":66.305,"n":6,"o":66.31,"t":"2026-10-19T16:55:00Z","v":905,"vw":66.307222},{"c":66.305,"h":66.305,"l":66.3,"n":7,"o":66.3,"t":"2026-10-19T17:00:00Z","v":994,"vw":66.303817},{"c":66.31,"h":66.31,"l":66.31,"n":3,"o":66.31,"t":"2026-10-19T17:05:00Z","v":275,"vw":66.31},{"c":66.28,"h":66.28,"l":66.28,"n":1,"o":66.28,"t":"2026-10-19T17:10:00Z","v":100,"vw":66.28},{"c":66.3,"h":66.3,"l":66.285,"n":4,"o":66.285,"t":"2026-10-19T17:15:00Z","v":424,"vw":66.288866},{"c":66.2301,"h":66.25,"l":66.2301,"n":4,"o":66.25,"t":"2026-10-19T17:20:00Z","v":772,"vw":66.240511},{"c":66.28,"h":66.28,"l":66.255,"n":3,"o":66.255,"t":"2026-10-19T17:25:00Z","v":261,"vw":66.265},{"c":66.24,"h":66.24,"l":66.24,"n":2,"o":66.24,"t":"2026-10-19T17:40:00Z","v":115,"vw":66.24},{"c":66.176,"h":66.176,"l":66.176,"n":1,"o":66.176,"t":"2026-10-19T17:55:00Z","v":1330,"vw":66.176},{"c":66.2,"h":66.24,"l":66.2,"n":6,"o":66.24,"t":"2026-10-19T18:00:00Z","v":437,"vw":66.219417},{"c":66.22,"h":66.22,"l":66.22,"n":1,"o":66.22,"t":"2026-10-19T18:10:00Z","v":129,"vw":66.22},{"c":66.23,"h":66.23,"l":66.23,"n":9,"o":66.23,"t":"2026-10-19T19:00:00Z","v":200,"vw":66.23},{"c":66.25,"h":66.25,"l":66.25,"n":1,"o":66.25,"t":"2026-10-19T19:05:00Z","v":100,"vw":66.25},{"c":66.22,"h":66.23,"l":66.205,"n":9,"o":66.205,"t":"2026-10-19T19:15:00Z","v":1026,"vw":66.21819},{"c":66.36,"h":66.36,"l":66.2557,"n":16,"o":66.27,"t":"2026-10-19T19:20:00Z","v":1860,"vw":66.27632},{"c":66.28,"h":66.37,"l":66.28,"n":8,"o":66.37,"t":"2026-10-19T19:25:00Z","v":624,"vw":66.324557},{"c":66.28,"h":66.28,"l":66.28,"n":2,"o":66.28,"t":"2026-10-19T19:30:00Z","v":325,"vw":66.28},{"c":66.35,"h":66.35,"l":66.33,"n":6,"o":66.33,"t":"2026-10-19T19:35:00Z","v":18430,"vw":66.348403},{"c":66.315,"h":66.315,"l":66.31,"n":8,"o":66.31,"t":"2026-10-19T19:40:00Z","v":1113,"vw":66.312365},{"c":66.2786,"h":66.2786,"l":66.2786,"n":1,"o":66.2786,"t":"2026-10-19T19:45:00Z","v":1713,"vw":66.2786},{"c":66.16,"h":66.26,"l":66.16,"n":8,"o":66.26,"t":"2026-10-19T19:50:00Z","v":826,"vw":66.175723},{"c":66.11,"h":66.18,"l":66.105,"n":22,"o":66.17,"t":"2026-10-19T19:55:00Z","v":14447,"vw":66.13356},{"c":65.83,"h":65.95,"l":65.83,"n":48,"o":65.95,"t":"2026-10-20T13:30:00Z","v":1513,"vw":65.900445},{"c":65.85,"h":65.85,"l":65.85,"n":3,"o":65.85,"t":"2026-10-20T13:35:00Z","v":246,"vw":65.85},{"c":65.79,"h":65.86,"l":65.79,"n":5,"o":65.86,"t":"2026-10-20T13:40:00Z","v":370,"vw":65.831667},{"c":66.06,"h":66.06,"l":66.06,"n":7,"o":66.06,"t":"2026-10-20T13:55:00Z","v":427,"vw":66.06},{"c":66.365,"h":66.3996,"l":66.2544,"n":4,"o":66.2544,"t":"2026-10-20T14:05:00Z","v":1599,"vw":66.358021},{"c":66.42,"h":66.42,"l":66.41,"n":6,"o":66.41,"t":"2026-10-20T14:15:00Z","v":703,"vw":66.411932},{"c":66.535,"h":66.535,"l":66.52,"n":3,"o":66.52,"t":"2026-10-20T14:20:00Z","v":303,"vw":66.525066},{"c":66.7817,"h":66.7817,"l":66.7817,"n":2,"o":66.7817,"t":"2026-10-20T14:25:00Z","v":151,"vw":66.7817},{"c":66.72,"h":66.805,"l":66.72,"n":9,"o":66.805,"t":"2026-10-20T14:30:00Z","v":2605,"vw":66.788427},{"c":66.64,"h":66.64,"l":66.64,"n":2,"o":66.64,"t":"2026-10-20T14:35:00Z","v":173,"vw":66.64},{"c":66.7489,"h":66.7489,"l":66.7489,"n":3,"o":66.7489,"t":"2026-10-20T14:40:00Z","v":151,"vw":66.7489},{"c":66.845,"h":66.845,"l":66.805,"n":3,"o":66.805,"t":"2026-10-20T14:55:00Z","v":321,"vw":66.830479},{"c":66.41,"h":66.65,"l":66.41,"n":6,"o":66.65,"t":"2026-10-20T15:10:00Z","v":483,"vw":66.55619},{"c":66.63,"h":66.63,"l":66.63,"n":1,"o":66.63,"t":"2026-10-20T15:15:00Z","v":118,"vw":66.63},{"c":66.53,"h":66.55,"l":66.53,"n":8,"o":66.55,"t":"2026-10-20T15:20:00Z","v":751,"vw":66.546705},{"c":66.5863,"h":66.5863,"l":66.5863,"n":2,"o":66.5863,"t":"2026-10-20T15:25:00Z","v":309,"vw":66.5863},{"c":66.59,"h":66.59,"l":66.47,"n":7,"o":66.47,"t":"2026-10-20T15:40:00Z","v":452,"vw":66.541713},{"c":66.56,"h":66.56,"l":66.56,"n":1,"o":66.56,"t":"2026-10-20T15:50:00Z","v":150,"vw":66.56},{"c":66.55,"h":66.57,"l":66.55,"n":16,"o":66.56,"t":"2026-10-20T16:10:00Z","v":1650,"vw":66.558879},{"c":66.55,"h":66.55,"l":66.55,"n":2,"o":66.55,"t":"2026-10-20T16:15:00Z","v":1361,"vw":66.55},{"c":66.55,"h":66.55,"l":66.55,"n":1,"o":66.55,"t":"2026-10-20T16:30:00Z","v":173,"vw":66.55},{"c":66.55,"h":66.5501,"l":66.55,"n":5,"o":66.5501,"t":"2026-10-20T16:35:00Z","v":495,"vw":66.550023},{"c":66.56,"h":66.5906,"l":66.56,"n":7,"o":66.5906,"t":"2026-10-20T16:40:00Z","v":623,"vw":66.584957},{"c":66.45,"h":66.48,"l":66.45,"n":3,"o":66.48,"t":"2026-10-20T16:50:00Z","v":453,"vw":66.463333},{"c":66.44,"h":66.44,"l":66.425,"n":3,"o":66.425,"t":"2026-10-20T16:55:00Z","v":405,"vw":66.4325},{"c":66.45,"h":66.45,"l":66.44,"n":2,"o":66.44,"t":"2026-10-20T17:00:00Z","v":800,"vw":66.445},{"c":66.46,"h":66.46,"l":66.425,"n":5,"o":66.425,"t":"2026-10-20T17:10:00Z","v":364,"vw":66.445066},{"c":66.505,"h":66.505,"l":66.505,"n":1,"o":66.505,"t":"2026-10-20T17:20:00Z","v":199,"vw":66.505},{"c":66.535,"h":66.535,"l":66.535,"n":2,"o":66.535,"t":"2026-10-20T17:40:00Z","v":107,"vw":66.535},{"c":66.535,"h":66.535,"l":66.535,"n":1,"o":66.535,"t":"2026-10-20T17:45:00Z","v":258,"vw":66.535},{"c":66.605,"h":66.605,"l":66.605,"n":1,"o":66.605,"t":"2026-10-20T17:50:00Z","v":192,"vw":66.605},{"c":66.588,"h":66.588,"l":66.588,"n":3,"o":66.588,"t":"2026-10-20T18:00:00Z","v":374,"vw":66.588},{"c":66.57,"h":66.5983,"l":66.57,"n":7,"o":66.5983,"t":"2026-10-20T18:05:00Z","v":1246,"vw":66.572638},{"c":66.55,"h":66.55,"l":66.55,"n":2,"o":66.55,"t":"2026-10-20T18:25:00Z","v":102,"vw":66.55},{"c":66.53,"h":66.5751,"l":66.53,"n":3,"o":66.5751,"t":"2026-10-20T18:30:00Z","v":390,"vw":66.563446},{"c":66.5,"h":66.53,"l":66.5,"n":19,"o":66.515,"t":"2026-10-20T18:35:00Z","v":2379,"vw":66.514107},{"c":66.4701,"h":66.505,"l":66.4701,"n":4,"o":66.505,"t":"2026-10-20T18:40:00Z","v":2279,"vw":66.491791},{"c":66.4678,"h":66.4678,"l":66.45,"n":4,"o":66.45,"t":"2026-10-20T18:45:00Z","v":315,"vw":66.459306},{"c":66.49,"h":66.52,"l":66.4639,"n":11,"o":66.4639,"t":"2026-10-20T18:50:00Z","v":16588,"vw":66.510255},{"c":66.5781,"h":66.5781,"l":66.5781,"n":3,"o":66.5781,"t":"2026-10-20T18:55:00Z","v":634,"vw":66.5781},{"c":66.55,"h":66.55,"l":66.5297,"n":2,"o":66.5297,"t":"2026-10-20T19:00:00Z","v":327,"vw":66.537646},{"c":66.56,"h":66.56,"l":66.55,"n":8,"o":66.55,"t":"2026-10-20T19:05:00Z","v":1059,"vw":66.558696},{"c":66.545,"h":66.57,"l":66.545,"n":5,"o":66.555,"t":"2026-10-20T19:10:00Z","v":2004,"vw":66.565553},{"c":66.51,"h":66.51,"l":66.51,"n":3,"o":66.51,"t":"2026-10-20T19:15:00Z","v":542,"vw":66.51},{"c":66.455,"h":66.51,"l":66.455,"n":6,"o":66.51,"t":"2026-10-20T19:20:00Z","v":830,"vw":66.479987},{"c":66.4894,"h":66.4894,"l":66.4894,"n":4,"o":66.4894,"t":"2026-10-20T19:30:00Z","v":124,"vw":66.4894},{"c":66.455,"h":66.5,"l":66.455,"n":11,"o":66.4701,"t":"2026-10-20T19:35:00Z","v":903,"vw":66.488587},{"c":66.4683,"h":66.4683,"l":66.4683,"n":2,"o":66.4683,"t":"2026-10-20T19:45:00Z","v":788,"vw":66.4683},{"c":66.5085,"h":66.5097,"l":66.5075,"n":7,"o":66.5075,"t":"2026-10-20T19:50:00Z","v":780,"vw":66.508559},{"c":66.44,"h":66.46,"l":66.44,"n":13,"o":66.46,"t":"2026-10-20T19:55:00Z","v":1013,"vw":66.443226},{"c":66.54,"h":66.54,"l":66.54,"n":2,"o":66.54,"t":"2026-10-20T20:30:00Z","v":351,"vw":66.54},{"c":66.91,"h":66.91,"l":66.91,"n":2,"o":66.91,"t":"2026-10-20T23:20:00Z","v":110,"vw":66.91},{"c":66.9452,"h":67.01,"l":66.9452,"n":11,"o":67.01,"t":"2026-10-21T13:30:00Z","v":483,"vw":66.96957},{"c":66.98,"h":66.98,"l":66.98,"n":3,"o":66.98,"t":"2026-10-21T13:35:00Z","v":104,"vw":66.98},{"c":66.81,"h":66.81,"l":66.81,"n":1,"o":66.81,"t":"2026-10-21T13:40:00Z","v":100,"vw":66.81},{"c":66.87,"h":66.87,"l":66.87,"n":7,"o":66.87,"t":"2026-10-21T13:55:00Z","v":651,"vw":66.87},{"c":66.78,"h":66.78,"l":66.78,"n":1,"o":66.78,"t":"2026-10-21T14:05:00Z","v":116,"vw":66.78},{"c":66.86,"h":66.86,"l":66.815,"n":2,"o":66.815,"t":"2026-10-21T14:25:00Z","v":303,"vw":66.832525},{"c":66.855,"h":66.855,"l":66.855,"n":3,"o":66.855,"t":"2026-10-21T14:35:00Z","v":173,"vw":66.855},{"c":66.89,"h":66.89,"l":66.89,"n":2,"o":66.89,"t":"2026-10-21T14:45:00Z","v":1013,"vw":66.89},{"c":66.99,"h":66.99,"l":66.99,"n":5,"o":66.99,"t":"2026-10-21T14:50:00Z","v":1303,"vw":66.99},{"c":66.96,"h":66.96,"l":66.96,"n":1,"o":66.96,"t":"2026-10-21T14:55:00Z","v":200,"vw":66.96},{"c":67.005,"h":67.005,"l":67.005,"n":2,"o":67.005,"t":"2026-10-21T15:10:00Z","v":144,"vw":67.005},{"c":66.979,"h":67,"l":66.979,"n":6,"o":67,"t":"2026-10-21T15:15:00Z","v":862,"vw":66.988882},{"c":67.0195,"h":67.0195,"l":66.989,"n":19,"o":66.989,"t":"2026-10-21T15:20:00Z","v":6757,"vw":67.003668},{"c":67.02,"h":67.02,"l":66.99,"n":5,"o":66.99,"t":"2026-10-21T15:25:00Z","v":471,"vw":67.0125},{"c":67.115,"h":67.14,"l":67.11,"n":5,"o":67.11,"t":"2026-10-21T15:40:00Z","v":460,"vw":67.118178},{"c":67.21,"h":67.21,"l":67.21,"n":3,"o":67.21,"t":"2026-10-21T15:55:00Z","v":152,"vw":67.21},{"c":67.15,"h":67.17,"l":67.1368,"n":8,"o":67.17,"t":"2026-10-21T16:00:00Z","v":627,"vw":67.151669},{"c":67.11,"h":67.145,"l":67.11,"n":5,"o":67.14,"t":"2026-10-21T16:05:00Z","v":676,"vw":67.135833},{"c":67.11,"h":67.11,"l":67.11,"n":1,"o":67.11,"t":"2026-10-21T16:20:00Z","v":1288,"vw":67.11},{"c":67.06,"h":67.1,"l":67.06,"n":16,"o":67.09,"t":"2026-10-21T16:30:00Z","v":1627,"vw":67.087195},{"c":67.065,"h":67.065,"l":67.065,"n":4,"o":67.065,"t":"2026-10-21T16:35:00Z","v":304,"vw":67.065},{"c":67.23,"h":67.255,"l":67.19,"n":16,"o":67.25,"t":"2026-10-21T16:40:00Z","v":2026,"vw":67.224766},{"c":67.2401,"h":67.31,"l":67.2401,"n":5,"o":67.3007,"t":"2026-10-21T17:10:00Z","v":2097,"vw":67.297725},{"c":67.3,"h":67.3,"l":67.3,"n":1,"o":67.3,"t":"2026-10-21T17:20:00Z","v":400,"vw":67.3},{"c":67.285,"h":67.285,"l":67.285,"n":1,"o":67.285,"t":"2026-10-21T17:30:00Z","v":100,"vw":67.285},{"c":67.235,"h":67.235,"l":67.23,"n":3,"o":67.23,"t":"2026-10-21T17:35:00Z","v":933,"vw":67.232725},{"c":67.23,"h":67.23,"l":67.23,"n":1,"o":67.23,"t":"2026-10-21T17:45:00Z","v":225,"vw":67.23},{"c":67.22,"h":67.228,"l":67.215,"n":14,"o":67.215,"t":"2026-10-21T17:50:00Z","v":650,"vw":67.220024},{"c":67.2,"h":67.215,"l":67.2,"n":3,"o":67.215,"t":"2026-10-21T18:00:00Z","v":495,"vw":67.207143},{"c":67.31,"h":67.31,"l":67.31,"n":2,"o":67.31,"t":"2026-10-21T18:20:00Z","v":180,"vw":67.31},{"c":67.21,"h":67.21,"l":67.21,"n":3,"o":67.21,"t":"2026-10-21T18:25:00Z","v":173,"vw":67.21},{"c":67.26,"h":67.26,"l":67.22,"n":5,"o":67.22,"t":"2026-10-21T18:30:00Z","v":389,"vw":67.240126},{"c":67.26,"h":67.26,"l":67.26,"n":2,"o":67.26,"t":"2026-10-21T18:40:00Z","v":363,"vw":67.26},{"c":67.2286,"h":67.25,"l":67.2286,"n":7,"o":67.25,"t":"2026-10-21T18:45:00Z","v":883,"vw":67.238851},{"c":66.9201,"h":66.9201,"l":66.9201,"n":1,"o":66.9201,"t":"2026-10-21T19:00:00Z","v":267,"vw":66.9201},{"c":66.955,"h":66.955,"l":66.955,"n":4,"o":66.955,"t":"2026-10-21T19:05:00Z","v":816,"vw":66.955},{"c":66.92,"h":66.92,"l":66.92,"n":4,"o":66.92,"t":"2026-10-21T19:10:00Z","v":198,"vw":66.92},{"c":67.06,"h":67.06,"l":67.06,"n":1,"o":67.06,"t":"2026-10-21T19:15:00Z","v":196,"vw":67.06},{"c":67.08,"h":67.08,"l":67.05,"n":3,"o":67.05,"t":"2026-10-21T19:25:00Z","v":865,"vw":67.053563},{"c":67.14,"h":67.14,"l":67.14,"n":2,"o":67.14,"t":"2026-10-21T19:35:00Z","v":157,"vw":67.14},{"c":67.2,"h":67.2,"l":67.2,"n":3,"o":67.2,"t":"2026-10-21T19:50:00Z","v":162,"vw":67.2},{"c":67.15,"h":67.15,"l":67.15,"n":6,"o":67.15,"t":"2026-10-21T20:00:00Z","v":671,"vw":67.15},{"c":67.09,"h":67.09,"l":67.09,"n":7,"o":67.09,"t":"2026-10-21T20:10:00Z","v":364,"vw":67.09},{"c":66.11,"h":66.11,"l":66.11,"n":9,"o":66.11,"t":"2026-10-22T13:30:00Z","v":440,"vw":66.11},{"c":66.29,"h":66.295,"l":66.24,"n":10,"o":66.295,"t":"2026-10-22T13:40:00Z","v":1001,"vw":66.270735},{"c":66.265,"h":66.265,"l":66.21,"n":10,"o":66.23,"t":"2026-10-22T13:45:00Z","v":620,"vw":66.239193},{"c":66.27,"h":66.28,"l":66.2595,"n":5,"o":66.2595,"t":"2026-10-22T14:10:00Z","v":812,"vw":66.269066},{"c":66.2176,"h":66.2176,"l":66.2176,"n":1,"o":66.2176,"t":"2026-10-22T14:15:00Z","v":1923,"vw":66.2176},{"c":65.835,"h":65.835,"l":65.835,"n":2,"o":65.835,"t":"2026-10-22T14:35:00Z","v":194,"vw":65.835},{"c":65.8,"h":65.8,"l":65.8,"n":1,"o":65.8,"t":"2026-10-22T14:45:00Z","v":151,"vw":65.8},{"c":65.805,"h":65.805,"l":65.805,"n":3,"o":65.805,"t":"2026-10-22T15:00:00Z","v":136,"vw":65.805},{"c":65.7749,"h":65.7808,"l":65.7749,"n":2,"o":65.7808,"t":"2026-10-22T15:05:00Z","v":470,"vw":65.779055},{"c":65.74,"h":65.74,"l":65.74,"n":1,"o":65.74,"t":"2026-10-22T15:10:00Z","v":208,"vw":65.74},{"c":65.79,"h":65.8,"l":65.79,"n":2,"o":65.8,"t":"2026-10-22T15:15:00Z","v":500,"vw":65.796},{"c":65.92,"h":65.92,"l":65.92,"n":4,"o":65.92,"t":"2026-10-22T15:20:00Z","v":249,"vw":65.92},{"c":65.99,"h":65.99,"l":65.99,"n":2,"o":65.99,"t":"2026-10-22T15:25:00Z","v":201,"vw":65.99},{"c":65.87,"h":65.87,"l":65.87,"n":1,"o":65.87,"t":"2026-10-22T15:30:00Z","v":188,"vw":65.87},{"c":65.83,"h":65.83,"l":65.83,"n":1,"o":65.83,"t":"2026-10-22T15:35:00Z","v":100,"vw":65.83},{"c":65.79,"h":65.82,"l":65.76,"n":13,"o":65.78,"t":"2026-10-22T15:40:00Z","v":2830,"vw":65.789233},{"c":65.785,"h":65.785,"l":65.7561,"n":2,"o":65.7561,"t":"2026-10-22T15:45:00Z","v":945,"vw":65.771238},{"c":65.86,"h":65.86,"l":65.86,"n":3,"o":65.86,"t":"2026-10-22T15:50:00Z","v":689,"vw":65.86},{"c":65.97,"h":65.97,"l":65.97,"n":2,"o":65.97,"t":"2026-10-22T16:00:00Z","v":2058,"vw":65.97},{"c":66.05,"h":66.05,"l":66.01,"n":2,"o":66.01,"t":"2026-10-22T16:05:00Z","v":361,"vw":66.02108},{"c":66.05,"h":66.05,"l":66.04,"n":2,"o":66.04,"t":"2026-10-22T16:10:00Z","v":597,"vw":66.048325},{"c":66.0427,"h":66.0427,"l":66.035,"n":3,"o":66.035,"t":"2026-10-22T16:15:00Z","v":1395,"vw":66.03718},{"c":66.035,"h":66.06,"l":66.035,"n":5,"o":66.06,"t":"2026-10-22T16:25:00Z","v":2258,"vw":66.058287},{"c":66.02,"h":66.02,"l":66.02,"n":1,"o":66.02,"t":"2026-10-22T16:30:00Z","v":341,"vw":66.02},{"c":65.9409,"h":65.9608,"l":65.9409,"n":2,"o":65.9608,"t":"2026-10-22T16:35:00Z","v":341,"vw":65.954614},{"c":65.82,"h":65.82,"l":65.82,"n":2,"o":65.82,"t":"2026-10-22T16:40:00Z","v":200,"vw":65.82},{"c":65.7,"h":65.7,"l":65.7,"n":6,"o":65.7,"t":"2026-10-22T16:45:00Z","v":266,"vw":65.7},{"c":65.71,"h":65.71,"l":65.71,"n":5,"o":65.71,"t":"2026-10-22T16:50:00Z","v":243,"vw":65.71},{"c":65.76,"h":65.81,"l":65.76,"n":4,"o":65.81,"t":"2026-10-22T17:00:00Z","v":300,"vw":65.785},{"c":65.89,"h":65.89,"l":65.89,"n":1,"o":65.89,"t":"2026-10-22T17:20:00Z","v":350,"vw":65.89},{"c":65.92,"h":65.92,"l":65.92,"n":2,"o":65.92,"t":"2026-10-22T17:30:00Z","v":116,"vw":65.92},{"c":65.9,"h":65.9,"l":65.9,"n":1,"o":65.9,"t":"2026-10-22T17:35:00Z","v":100,"vw":65.9},{"c":65.81,"h":65.83,"l":65.81,"n":5,"o":65.83,"t":"2026-10-22T17:50:00Z","v":1767,"vw":65.828728},{"c":65.81,"h":65.81,"l":65.81,"n":2,"o":65.81,"t":"2026-10-22T17:55:00Z","v":188,"vw":65.81},{"c":65.69,"h":65.69,"l":65.69,"n":3,"o":65.69,"t":"2026-10-22T18:00:00Z","v":406,"vw":65.69},{"c":65.79,"h":65.79,"l":65.79,"n":6,"o":65.79,"t":"2026-10-22T18:15:00Z","v":301,"vw":65.79},{"c":65.83,"h":65.83,"l":65.83,"n":3,"o":65.83,"t":"2026-10-22T18:20:00Z","v":240,"vw":65.83},{"c":65.78,"h":65.82,"l":65.78,"n":3,"o":65.82,"t":"2026-10-22T18:25:00Z","v":515,"vw":65.811803},{"c":65.75,"h":65.75,"l":65.75,"n":1,"o":65.75,"t":"2026-10-22T18:40:00Z","v":145,"vw":65.75},{"c":65.74,"h":65.74,"l":65.74,"n":2,"o":65.74,"t":"2026-10-22T18:45:00Z","v":109,"vw":65.74},{"c":65.7042,"h":65.7042,"l":65.7042,"n":3,"o":65.7042,"t":"2026-10-22T18:50:00Z","v":229,"vw":65.7042},{"c":65.71,"h":65.71,"l":65.71,"n":1,"o":65.71,"t":"2026-10-22T18:55:00Z","v":100,"vw":65.71},{"c":65.6419,"h":65.6419,"l":65.6419,"n":2,"o":65.6419,"t":"2026-10-22T19:00:00Z","v":213,"vw":65.6419},{"c":65.69,"h":65.69,"l":65.67,"n":6,"o":65.67,"t":"2026-10-22T19:05:00Z","v":1471,"vw":65.672838},{"c":65.79,"h":65.79,"l":65.75,"n":8,"o":65.75,"t":"2026-10-22T19:10:00Z","v":375,"vw":65.77},{"c":65.76,"h":65.76,"l":65.74,"n":5,"o":65.755,"t":"2026-10-22T19:15:00Z","v":482,"vw":65.754173},{"c":65.77,"h":65.77,"l":65.77,"n":2,"o":65.77,"t":"2026-10-22T19:20:00Z","v":200,"vw":65.77},{"c":65.77,"h":65.84,"l":65.77,"n":11,"o":65.84,"t":"2026-10-22T19:30:00Z","v":5805,"vw":65.830579},{"c":65.7,"h":65.74,"l":65.67,"n":11,"o":65.71,"t":"2026-10-22T19:35:00Z","v":907,"vw":65.695643},{"c":65.6511,"h":65.69,"l":65.6511,"n":3,"o":65.69,"t":"2026-10-22T19:40:00Z","v":616,"vw":65.658173},{"c":65.6,"h":65.65,"l":65.6,"n":6,"o":65.65,"t":"2026-10-22T19:45:00Z","v":437,"vw":65.6175},{"c":65.815,"h":65.84,"l":65.81,"n":17,"o":65.83,"t":"2026-10-22T19:55:00Z","v":20504,"vw":65.839499},{"c":65.85,"h":65.85,"l":65.85,"n":3,"o":65.85,"t":"2026-10-22T20:45:00Z","v":499,"vw":65.85}],"history":[{"c":50.9,"h":50.9999,"l":50.54,"n":400,"o":50.76,"t":"2024-10-21T04:00:00Z","v":43470,"vw":50.756754},{"c":50.6,"h":50.71,"l":50.42,"n":391,"o":50.61,"t":"2024-10-22T04:00:00Z","v":74196,"vw":50.573509},{"c":50.15,"h":50.42,"l":49.8,"n":345,"o":50.34,"t":"2024-10-23T04:00:00Z","v":47674,"vw":50.1067},{"c":50.2,"h":50.33,"l":50.06,"n":370,"o":50.33,"t":"2024-10-24T04:00:00Z","v":43789,"vw":50.210998},{"c":50.17,"h":50.7279,"l":50.1,"n":391,"o":50.53,"t":"2024-10-25T04:00:00Z","v":65118,"vw":50.41793},{"c":50.33,"h":50.4659,"l":50.2501,"n":388,"o":50.4,"t":"2024-10-28T04:00:00Z","v":53224,"vw":50.355977},{"c":50.42,"h":50.6,"l":50.16,"n":359,"o":50.16,"t":"2024-10-29T04:00:00Z","v":51586,"vw":50.458412},{"c":50.2,"h":50.47,"l":50.0799,"n":340,"o":50.17,"t":"2024-10-30T04:00:00Z","v":36513,"vw":50.342544},{"c":49.19,"h":49.96,"l":49.17,"n":433,"o":49.96,"t":"2024-10-31T04:00:00Z","v":51687,"vw":49.428126},{"c":49.52,"h":49.86,"l":49.42,"n":632,"o":49.48,"t":"2024-11-01T04:00:00Z","v":42519,"vw":49.6531},{"c":49.64,"h":49.9,"l":49.5257,"n":669,"o":49.66,"t":"2024-11-04T05:00:00Z","v":88305,"vw":49.728535},{"c":50.35,"h":50.35,"l":49.64,"n":622,"o":49.76,"t":"2024-11-05T05:00:00Z","v":54011,"vw":50.172829},{"c":51.77,"h":51.83,"l":51.203,"n":772,"o":51.57,"t":"2024-11-06T05:00:00Z","v":111188,"vw":51.548609},{"c":52.13,"h":52.19,"l":51.91,"n":402,"o":52,"t":"2024-11-07T05:00:00Z","v":66389,"vw":52.065135},{"c":52.27,"h":52.3893,"l":52.12,"n":1382,"o":52.23,"t":"2024-11-08T05:00:00Z","v":1077432,"vw":52.266273},{"c":52.25,"h":52.48,"l":52.11,"n":476,"o":52.48,"t":"2024-11-11T05:00:00Z","v":68913,"vw":52.27876},{"c":52.14,"h":52.36,"l":51.8836,"n":650,"o":52.27,"t":"2024-11-12T05:00:00Z","v":91722,"vw":52.154467},{"c":51.99,"h":52.27,"l":51.965,"n":412,"o":52.26,"t":"2024-11-13T05:00:00Z","v":46956,"vw":52.142444},{"c":51.67,"h":52.11,"l":51.615,"n":396,"o":52.11,"t":"2024-11-14T05:00:00Z","v":58204,"vw":51.874724},{"c":50.85,"h":51.34,"l":50.64,"n":600,"o":51.34,"t":"2024-11-15T05:00:00Z","v":178917,"vw":50.835336},{"c":50.93,"h":51.1,"l":50.5667,"n":664,"o":50.73,"t":"2024-11-18T05:00:00Z","v":155963,"vw":50.899702},{"c":51.25,"h":51.2751,"l":50.6297,"n":414,"o":50.72,"t":"2024-11-19T05:00:00Z","v":55306,"vw":51.00825},{"c":51.22,"h":51.25,"l":50.675,"n":517,"o":51.25,"t":"2024-11-20T05:00:00Z","v":86818,"vw":50.955736},{"c":51.87,"h":52.0383,"l":51.12,"n":476,"o":51.71,"t":"2024-11-21T05:00:00Z","v":72028,"vw":51.698176},{"c":51.89,"h":51.94,"l":51.69,"n":338,"o":51.87,"t":"2024-11-22T05:00:00Z","v":64198,"vw":51.838009},{"c":51.94,"h":52.24,"l":51.84,"n":404,"o":52.19,"t":"2024-11-25T05:00:00Z","v":53161,"vw":52.025503},{"c":52,"h":52.13,"l":51.8,"n":331,"o":52.13,"t":"2024-11-26T05:00:00Z","v":36133,"vw":51.924443},{"c":51.73,"h":51.94,"l":51.45,"n":515,"o":51.94,"t":"2024-11-27T05:00:00Z","v":67639,"vw":51.667202},{"c":52.08,"h":52.2589,"l":51.97,"n":383,"o":51.97,"t":"2024-11-29T05:00:00Z","v":109190,"vw":52.16829},{"c":52.14,"h":52.21,"l":52.0101,"n":877,"o":52.11,"t":"2024-12-02T05:00:00Z","v":79140,"vw":52.134051},{"c":52.1,"h":52.1315,"l":51.8801,"n":718,"o":52.1,"t":"2024-12-03T05:00:00Z","v":76696,"vw":52.029703},{"c":52.65,"h":52.6893,"l":52.25,"n":652,"o":52.37,"t":"2024-12-04T05:00:00Z","v":69672,"vw":52.496307},{"c":52.31,"h":52.62,"l":52.2875,"n":488,"o":52.62,"t":"2024-12-05T05:00:00Z","v":50143,"vw":52.38576},{"c":52.36,"h":52.5899,"l":52.31,"n":392,"o":52.45,"t":"2024-12-06T05:00:00Z","v":43706,"vw":52.414533},{"c":51.8,"h":52.25,"l":51.75,"n":541,"o":52.25,"t":"2024-12-09T05:00:00Z","v":66790,"vw":51.934091},{"c":51.18,"h":51.79,"l":51.1023,"n":408,"o":51.79,"t":"2024-12-10T05:00:00Z","v":46920,"vw":51.454025},{"c":51.79,"h":51.89,"l":51.48,"n":616,"o":51.64,"t":"2024-12-11T05:00:00Z","v":107129,"vw":51.800361},{"c":51.33,"h":51.55,"l":51.33,"n":436,"o":51.51,"t":"2024-12-12T05:00:00Z","v":57095,"vw":51.448063},{"c":51.52,"h":51.8799,"l":51.26,"n":296,"o":51.86,"t":"2024-12-13T05:00:00Z","v":36406,"vw":51.470209},{"c":51.66,"h":51.8,"l":51.45,"n":560,"o":51.68,"t":"2024-12-16T05:00:00Z","v":64572,"vw":51.679748},{"c":50.95,"h":51.11,"l":50.7701,"n":714,"o":51.07,"t":"2024-12-17T05:00:00Z","v":107568,"vw":50.948836},{"c":49.38,"h":51.32,"l":49.34,"n":577,"o":51.17,"t":"2024-12-18T05:00:00Z","v":73458,"vw":50.618549},{"c":49.18,"h":49.87,"l":49.13,"n":719,"o":49.79,"t":"2024-12-19T05:00:00Z","v":99643,"vw":49.472309},{"c":50.03,"h":50.3697,"l":48.94,"n":761,"o":48.94,"t":"2024-12-20T05:00:00Z","v":84115,"vw":49.899567},{"c":50.52,"h":50.52,"l":49.8673,"n":608,"o":50.05,"t":"2024-12-23T05:00:00Z","v":60310,"vw":50.201308},{"c":50.99,"h":50.99,"l":50.54,"n":262,"o":50.63,"t":"2024-12-24T05:00:00Z","v":31064,"vw":50.794618},{"c":51.04,"h":51.12,"l":50.655,"n":482,"o":50.77,"t":"2024-12-26T05:00:00Z","v":61085,"vw":50.910057},{"c":50.49,"h":50.71,"l":50.065,"n":465,"o":50.71,"t":"2024-12-27T05:00:00Z","v":39104,"vw":50.33029},{"c":49.97,"h":50.3188,"l":49.6,"n":577,"o":49.89,"t":"2024-12-30T05:00:00Z","v":75874,"vw":50.063938},{"c":49.72,"h":50.14,"l":49.5493,"n":547,"o":50.14,"t":"2024-12-31T05:00:00Z","v":69022,"vw":49.759661},{"c":49.88,"h":50.35,"l":49.5,"n":666,"o":50.14,"t":"2025-01-02T05:00:00Z","v":58185,"vw":49.900083},{"c":50.59,"h":50.7288,"l":50.16,"n":654,"o":50.16,"t":"2025-01-03T05:00:00Z","v":61936,"vw":50.484192},{"c":51.08,"h":51.534,"l":51,"n":532,"o":51.1,"t":"2025-01-06T05:00:00Z","v":83499,"vw":51.350054},{"c":50.22,"h":51.46,"l":50.01,"n":646,"o":51.46,"t":"2025-01-07T05:00:00Z","v":95345,"vw":50.481058},{"c":50.35,"h":50.3629,"l":49.85,"n":368,"o":50.22,"t":"2025-01-08T05:00:00Z","v":61221,"vw":50.127733},{"c":49.33,"h":49.79,"l":49.18,"n":750,"o":49.79,"t":"2025-01-10T05:00:00Z","v":106868,"vw":49.41408},{"c":49.35,"h":49.42,"l":48.6233,"n":743,"o":48.72,"t":"2025-01-13T05:00:00Z","v":117011,"vw":49.11573},{"c":49.61,"h":49.8268,"l":49.205,"n":448,"o":49.78,"t":"2025-01-14T05:00:00Z","v":79251,"vw":49.490098},{"c":50.5,"h":50.56,"l":50.16,"n":497,"o":50.41,"t":"2025-01-15T05:00:00Z","v":88289,"vw":50.413139},{"c":50.59,"h":50.8,"l":50.56,"n":419,"o":50.72,"t":"2025-01-16T05:00:00Z","v":56634,"vw":50.691566},{"c":51.23,"h":51.34,"l":51.001,"n":316,"o":51.13,"t":"2025-01-17T05:00:00Z","v":47943,"vw":51.247914},{"c":52.02,"h":52.09,"l":51.5,"n":503,"o":51.57,"t":"2025-01-21T05:00:00Z","v":74770,"vw":51.833755},{"c":52.44,"h":52.6,"l":52.3447,"n":517,"o":52.4,"t":"2025-01-22T05:00:00Z","v":62233,"vw":52.506945},{"c":52.65,"h":52.65,"l":52.0801,"n":411,"o":52.22,"t":"2025-01-23T05:00:00Z","v":50086,"vw":52.401293},{"c":52.34,"h":52.76,"l":52.1694,"n":325,"o":52.76,"t":"2025-01-24T05:00:00Z","v":49295,"vw":52.515966},{"c":50.14,"h":50.71,"l":49.8,"n":664,"o":50.33,"t":"2025-01-27T05:00:00Z","v":66696,"vw":50.155025},{"c":50.83,"h":50.85,"l":49.8901,"n":541,"o":50.47,"t":"2025-01-28T05:00:00Z","v":93965,"vw":50.510145},{"c":50.34,"h":50.63,"l":50.0115,"n":489,"o":50.61,"t":"2025-01-29T05:00:00Z","v":80785,"vw":50.307144},{"c":50.93,"h":50.93,"l":50.39,"n":367,"o":50.59,"t":"2025-01-30T05:00:00Z","v":61679,"vw":50.69393},{"c":50.38,"h":51.41,"l":50.3792,"n":409,"o":50.89,"t":"2025-01-31T05:00:00Z","v":122439,"vw":50.936881},{"c":50,"h":50.25,"l":49.2098,"n":884,"o":49.46,"t":"2025-02-03T05:00:00Z","v":129881,"vw":49.972667},{"c":50.17,"h":50.3307,"l":49.96,"n":335,"o":49.96,"t":"2025-02-04T05:00:00Z","v":48590,"vw":50.164783},{"c":50.99,"h":50.99,"l":50.4,"n":662,"o":50.58,"t":"2025-02-05T05:00:00Z","v":89213,"vw":50.787118},{"c":51.29,"h":51.29,"l":50.8777,"n":474,"o":51.22,"t":"2025-02-06T05:00:00Z","v":47325,"vw":51.112737},{"c":50.98,"h":51.4428,"l":50.8015,"n":272,"o":51.35,"t":"2025-02-07T05:00:00Z","v":48116,"vw":51.10499},{"c":51.43,"h":51.55,"l":51.24,"n":338,"o":51.24,"t":"2025-02-10T05:00:00Z","v":62153,"vw":51.398468},{"c":51.34,"h":51.4789,"l":51.13,"n":388,"o":51.13,"t":"2025-02-11T05:00:00Z","v":64006,"vw":51.309053},{"c":50.97,"h":51.05,"l":50.61,"n":345,"o":50.62,"t":"2025-02-12T05:00:00Z","v":48704,"vw":50.87091},{"c":51.59,"h":51.62,"l":51.0405,"n":320,"o":51.11,"t":"2025-02-13T05:00:00Z","v":48122,"vw":51.420582},{"c":51.69,"h":51.76,"l":51.5501,"n":338,"o":51.71,"t":"2025-02-14T05:00:00Z","v":65473,"vw":51.69635},{"c":52,"h":52,"l":51.7,"n":539,"o":51.85,"t":"2025-02-18T05:00:00Z","v":58348,"vw":51.890549},{"c":52.01,"h":52.1,"l":51.62,"n":403,"o":51.88,"t":"2025-02-19T05:00:00Z","v":67772,"vw":51.87814},{"c":51.77,"h":51.95,"l":51.39,"n":351,"o":51.95,"t":"2025-02-20T05:00:00Z","v":44543,"vw":51.633429},{"c":50.6,"h":51.84,"l":50.591,"n":364,"o":51.84,"t":"2025-02-21T05:00:00Z","v":53932,"vw":51.131825},{"c":50.2,"h":50.92,"l":50.15,"n":603,"o":50.92,"t":"2025-02-24T05:00:00Z","v":86932,"vw":50.499951},{"c":49.95,"h":50.24,"l":49.585,"n":436,"o":50.15,"t":"2025-02-25T05:00:00Z","v":87981,"vw":49.943737},{"c":50.39,"h":50.82,"l":50.04,"n":376,"o":50.32,"t":"2025-02-26T05:00:00Z","v":60715,"vw":50.523792},{"c":49.15,"h":50.73,"l":49.06,"n":645,"o":50.73,"t":"2025-02-27T05:00:00Z","v":200149,"vw":50.073853},{"c":49.97,"h":50.05,"l":48.8919,"n":773,"o":49.05,"t":"2025-02-28T05:00:00Z","v":120359,"vw":49.581993},{"c":48.68,"h":50.08,"l":48.3656,"n":987,"o":50.08,"t":"2025-03-03T05:00:00Z","v":91508,"vw":49.115205},{"c":48.3,"h":49.045,"l":47.5501,"n":619,"o":48.34,"t":"2025-03-04T05:00:00Z","v":118138,"vw":48.216721},{"c":48.85,"h":48.97,"l":48.0025,"n":818,"o":48.35,"t":"2025-03-05T05:00:00Z","v":168769,"vw":48.466625},{"c":47.62,"h":48.42,"l":47.44,"n":707,"o":47.94,"t":"2025-03-06T05:00:00Z","v":98933,"vw":47.866537},{"c":48.13,"h":48.17,"l":46.9001,"n":694,"o":47.61,"t":"2025-03-07T05:00:00Z","v":102943,"vw":47.570674},{"c":46.67,"h":47.62,"l":46.33,"n":797,"o":47.28,"t":"2025-03-10T04:00:00Z","v":151761,"vw":46.869392},{"c":46.44,"h":47.16,"l":46.09,"n":560,"o":46.69,"t":"2025-03-11T04:00:00Z","v":116086,"vw":46.509105},{"c":46.9,"h":47.2615,"l":46.4728,"n":442,"o":47.21,"t":"2025-03-12T04:00:00Z","v":104756,"vw":46.945815},{"c":46.38,"h":47.05,"l":46.2,"n":358,"o":46.94,"t":"2025-03-13T04:00:00Z","v":50660,"vw":46.606214},{"c":47.61,"h":47.62,"l":47,"n":553,"o":47,"t":"2025-03-14T04:00:00Z","v":76543,"vw":47.37381},{"c":47.92,"h":48.2182,"l":47.5509,"n":565,"o":47.57,"t":"2025-03-17T04:00:00Z","v":77728,"vw":47.893848},{"c":47.24,"h":47.54,"l":47.175,"n":403,"o":47.54,"t":"2025-03-18T04:00:00Z","v":83362,"vw":47.305932},{"c":47.89,"h":48.15,"l":47.37,"n":273,"o":47.47,"t":"2025-03-19T04:00:00Z","v":39816,"vw":47.784154},{"c":47.62,"h":48.05,"l":47.5,"n":494,"o":47.5,"t":"2025-03-20T04:00:00Z","v":60180,"vw":47.796033},{"c":47.43,"h":47.5499,"l":46.95,"n":771,"o":47.2,"t":"2025-03-21T04:00:00Z","v":76198,"vw":47.308159},{"c":48.43,"h":48.5407,"l":48.09,"n":457,"o":48.09,"t":"2025-03-24T04:00:00Z","v":56540,"vw":48.420224},{"c":48.34,"h":48.5199,"l":48.2783,"n":326,"o":48.45,"t":"2025-03-25T04:00:00Z","v":41579,"vw":48.399188},{"c":47.62,"h":48.28,"l":47.41,"n":413,"o":48.28,"t":"2025-03-26T04:00:00Z","v":55002,"vw":47.671417},{"c":47.33,"h":47.71,"l":47.14,"n":413,"o":47.42,"t":"2025-03-27T04:00:00Z","v":48369,"vw":47.441988},{"c":46.5,"h":47.34,"l":46.36,"n":376,"o":47.27,"t":"2025-03-28T04:00:00Z","v":56504,"vw":46.552591},{"c":46.67,"h":46.78,"l":45.4841,"n":991,"o":45.79,"t":"2025-03-31T04:00:00Z","v":251411,"vw":46.285343},{"c":46.8,"h":46.88,"l":46.085,"n":832,"o":46.57,"t":"2025-04-01T04:00:00Z","v":79903,"vw":46.569217},{"c":47.2,"h":47.4647,"l":46.27,"n":391,"o":46.27,"t":"2025-04-02T04:00:00Z","v":109157,"vw":47.052599},{"c":44.72,"h":45.77,"l":44.71,"n":834,"o":45.52,"t":"2025-04-03T04:00:00Z","v":118665,"vw":45.109456},{"c":42.02,"h":43.75,"l":42.0081,"n":1148,"o":43.63,"t":"2025-04-04T04:00:00Z","v":195591,"vw":42.643376},{"c":42.05,"h":43.47,"l":40.01,"n":1509,"o":40.73,"t":"2025-04-07T04:00:00Z","v":437738,"vw":41.856606},{"c":41.54,"h":43.9189,"l":40.8009,"n":834,"o":43.73,"t":"2025-04-08T04:00:00Z","v":220235,"vw":42.564664},{"c":45.7,"h":45.94,"l":41.2285,"n":766,"o":41.34,"t":"2025-04-09T04:00:00Z","v":210132,"vw":43.027086},{"c":44.06,"h":44.71,"l":42.76,"n":602,"o":44.65,"t":"2025-04-10T04:00:00Z","v":102258,"vw":43.950896},{"c":44.89,"h":44.95,"l":43.77,"n":494,"o":44.04,"t":"2025-04-11T04:00:00Z","v":80807,"vw":44.377943},{"c":45.3,"h":45.72,"l":44.83,"n":513,"o":45.72,"t":"2025-04-14T04:00:00Z","v":111461,"vw":45.277962},{"c":45.35,"h":45.7399,"l":45.24,"n":537,"o":45.36,"t":"2025-04-15T04:00:00Z","v":86535,"vw":45.475034},{"c":44.28,"h":44.9299,"l":43.655,"n":617,"o":44.57,"t":"2025-04-16T04:00:00Z","v":111553,"vw":44.348697},{"c":44.12,"h":44.485,"l":43.94,"n":657,"o":44.3,"t":"2025-04-17T04:00:00Z","v":115487,"vw":44.1896},{"c":42.98,"h":43.72,"l":42.46,"n":588,"o":43.63,"t":"2025-04-21T04:00:00Z","v":86505,"vw":42.835611},{"c":44.1,"h":44.26,"l":43.53,"n":404,"o":43.53,"t":"2025-04-22T04:00:00Z","v":76515,"vw":43.895477},{"c":44.86,"h":45.8,"l":44.78,"n":532,"o":45.41,"t":"2025-04-23T04:00:00Z","v":103179,"vw":45.295737},{"c":46.02,"h":46.0209,"l":44.9145,"n":421,"o":45.12,"t":"2025-04-24T04:00:00Z","v":45128,"vw":45.747623},{"c":46.31,"h":46.39,"l":45.81,"n":602,"o":45.92,"t":"2025-04-25T04:00:00Z","v":81725,"vw":46.156368},{"c":46.27,"h":46.4095,"l":45.71,"n":675,"o":46.31,"t":"2025-04-28T04:00:00Z","v":111146,"vw":46.041391},{"c":46.56,"h":46.7299,"l":46.1321,"n":508,"o":46.17,"t":"2025-04-29T04:00:00Z","v":69179,"vw":46.487263},{"c":46.8,"h":46.93,"l":45.62,"n":345,"o":45.81,"t":"2025-04-30T04:00:00Z","v":1404165,"vw":46.295743},{"c":46.97,"h":47.54,"l":46.93,"n":1208,"o":47.24,"t":"2025-05-01T04:00:00Z","v":98458,"vw":47.359735},{"c":47.88,"h":48.05,"l":47.6843,"n":425,"o":47.7,"t":"2025-05-02T04:00:00Z","v":43135,"vw":47.906493},{"c":47.85,"h":48.1204,"l":47.595,"n":1013,"o":47.6,"t":"2025-05-05T04:00:00Z","v":107197,"vw":47.952727},{"c":47.48,"h":47.705,"l":47.25,"n":757,"o":47.25,"t":"2025-05-06T04:00:00Z","v":76258,"vw":47.525466},{"c":47.98,"h":48.0503,"l":47.406,"n":559,"o":47.53,"t":"2025-05-07T04:00:00Z","v":105821,"vw":47.671116},{"c":48.34,"h":48.81,"l":48.03,"n":339,"o":48.43,"t":"2025-05-08T04:00:00Z","v":67176,"vw":48.392688},{"c":48.3,"h":48.56,"l":48.0973,"n":352,"o":48.56,"t":"2025-05-09T04:00:00Z","v":77164,"vw":48.309241},{"c":49.91,"h":49.93,"l":49.4,"n":528,"o":49.88,"t":"2025-05-12T04:00:00Z","v":66550,"vw":49.715359},{"c":50.56,"h":50.7999,"l":50.07,"n":607,"o":50.07,"t":"2025-05-13T04:00:00Z","v":64865,"vw":50.66539},{"c":50.74,"h":50.8,"l":50.52,"n":542,"o":50.8,"t":"2025-05-14T04:00:00Z","v":93824,"vw":50.642403},{"c":51.03,"h":51.08,"l":50.53,"n":508,"o":50.53,"t":"2025-05-15T04:00:00Z","v":50913,"vw":50.826522},{"c":51.39,"h":51.41,"l":51,"n":421,"o":51.13,"t":"2025-05-16T04:00:00Z","v":42170,"vw":51.253196},{"c":51.5,"h":51.61,"l":50.74,"n":519,"o":50.74,"t":"2025-05-19T04:00:00Z","v":99521,"vw":51.372671},{"c":51.27,"h":51.32,"l":50.96,"n":8017,"o":51.28,"t":"2025-05-20T04:00:00Z","v":3565922,"vw":51.163631},{"c":50.28,"h":51.3282,"l":50.19,"n":733,"o":50.91,"t":"2025-05-21T04:00:00Z","v":155824,"vw":50.851337},{"c":50.27,"h":50.6,"l":50.15,"n":581,"o":50.24,"t":"2025-05-22T04:00:00Z","v":67330,"vw":50.352057},{"c":49.89,"h":50.18,"l":49.64,"n":507,"o":49.64,"t":"2025-05-23T04:00:00Z","v":105237,"vw":49.903773},{"c":50.97,"h":51.02,"l":50.4037,"n":719,"o":50.55,"t":"2025-05-27T04:00:00Z","v":70602,"vw":50.858568},{"c":50.68,"h":51.07,"l":50.67,"n":448,"o":51.04,"t":"2025-05-28T04:00:00Z","v":71383,"vw":50.906486},{"c":51.05,"h":51.5084,"l":50.87,"n":539,"o":51.49,"t":"2025-05-29T04:00:00Z","v":50517,"vw":51.135593},{"c":50.8,"h":50.96,"l":50.28,"n":1641,"o":50.92,"t":"2025-05-30T04:00:00Z","v":219943,"vw":50.817496},{"c":51.17,"h":51.2,"l":50.54,"n":1165,"o":50.74,"t":"2025-06-02T04:00:00Z","v":113302,"vw":51.010184},{"c":51.83,"h":51.86,"l":51.21,"n":1012,"o":51.21,"t":"2025-06-03T04:00:00Z","v":129635,"vw":51.719178},{"c":51.94,"h":52.07,"l":51.71,"n":753,"o":51.93,"t":"2025-06-04T04:00:00Z","v":98362,"vw":51.976872},{"c":51.8,"h":52.2956,"l":51.57,"n":666,"o":52.11,"t":"2025-06-05T04:00:00Z","v":68068,"vw":51.962634},{"c":52,"h":52.28,"l":51.9143,"n":357,"o":52.14,"t":"2025-06-06T04:00:00Z","v":29838,"vw":52.107724},{"c":51.95,"h":52.16,"l":51.95,"n":510,"o":52.14,"t":"2025-06-09T04:00:00Z","v":30894,"vw":52.076246},{"c":52.17,"h":52.18,"l":51.8,"n":514,"o":52.06,"t":"2025-06-10T04:00:00Z","v":47448,"vw":52.045033},{"c":52.01,"h":52.39,"l":51.85,"n":576,"o":52.32,"t":"2025-06-11T04:00:00Z","v":41844,"vw":52.116941},{"c":52.25,"h":52.33,"l":51.86,"n":508,"o":51.86,"t":"2025-06-12T04:00:00Z","v":98678,"vw":52.217024},{"c":51.33,"h":51.87,"l":51.2122,"n":663,"o":51.57,"t":"2025-06-13T04:00:00Z","v":57028,"vw":51.510006},{"c":51.84,"h":52.0385,"l":51.57,"n":637,"o":51.57,"t":"2025-06-16T04:00:00Z","v":54064,"vw":51.866013},{"c":51.42,"h":51.81,"l":51.38,"n":533,"o":51.63,"t":"2025-06-17T04:00:00Z","v":59952,"vw":51.635863},{"c":51.46,"h":51.81,"l":51.33,"n":618,"o":51.49,"t":"2025-06-18T04:00:00Z","v":61243,"vw":51.578114},{"c":51.31,"h":51.66,"l":51.15,"n":1160,"o":51.66,"t":"2025-06-20T04:00:00Z","v":68223,"vw":51.347992},{"c":51.8,"h":51.84,"l":50.97,"n":631,"o":51.21,"t":"2025-06-23T04:00:00Z","v":47255,"vw":51.493096},{"c":52.72,"h":52.74,"l":52.25,"n":471,"o":52.25,"t":"2025-06-24T04:00:00Z","v":46462,"vw":52.628353},{"c":52.91,"h":52.9828,"l":52.74,"n":733,"o":52.86,"t":"2025-06-25T04:00:00Z","v":66720,"vw":52.873121},{"c":53.21,"h":53.256,"l":52.98,"n":476,"o":53.12,"t":"2025-06-26T04:00:00Z","v":40880,"vw":53.192714},{"c":53.57,"h":53.81,"l":53.26,"n":583,"o":53.36,"t":"2025-06-27T04:00:00Z","v":139654,"vw":53.696097},{"c":53.93,"h":54.05,"l":53.65,"n":724,"o":53.76,"t":"2025-06-30T04:00:00Z","v":149355,"vw":53.846468},{"c":53.69,"h":53.9297,"l":53.4328,"n":1129,"o":53.7,"t":"2025-07-01T04:00:00Z","v":140903,"vw":53.703567},{"c":54.08,"h":54.08,"l":53.58,"n":723,"o":53.58,"t":"2025-07-02T04:00:00Z","v":59590,"vw":53.856909},{"c":54.59,"h":54.65,"l":54.26,"n":1251,"o":54.26,"t":"2025-07-03T04:00:00Z","v":173643,"vw":54.559538},{"c":54.18,"h":54.48,"l":53.9304,"n":945,"o":54.45,"t":"2025-07-07T04:00:00Z","v":61792,"vw":54.207964},{"c":54.29,"h":54.43,"l":54.16,"n":537,"o":54.33,"t":"2025-07-08T04:00:00Z","v":44708,"vw":54.284343},{"c":54.64,"h":54.79,"l":54.37,"n":503,"o":54.47,"t":"2025-07-09T04:00:00Z","v":53066,"vw":54.540192},{"c":54.71,"h":54.86,"l":54.52,"n":474,"o":54.77,"t":"2025-07-10T04:00:00Z","v":49051,"vw":54.721009},{"c":54.41,"h":54.6976,"l":54.39,"n":420,"o":54.48,"t":"2025-07-11T04:00:00Z","v":39194,"vw":54.517378},{"c":54.47,"h":54.59,"l":54.23,"n":338,"o":54.36,"t":"2025-07-14T04:00:00Z","v":31124,"vw":54.465823},{"c":54.51,"h":55.06,"l":54.491,"n":538,"o":55.06,"t":"2025-07-15T04:00:00Z","v":47418,"vw":54.712149},{"c":54.74,"h":54.74,"l":54.04,"n":458,"o":54.58,"t":"2025-07-16T04:00:00Z","v":48419,"vw":54.487984},{"c":55.1449,"h":55.18,"l":54.7592,"n":399,"o":54.76,"t":"2025-07-17T04:00:00Z","v":56113,"vw":55.085101},{"c":55.02,"h":55.28,"l":54.9201,"n":577,"o":55.28,"t":"2025-07-18T04:00:00Z","v":74681,"vw":55.02034},{"c":55.01,"h":55.38,"l":55,"n":550,"o":55.21,"t":"2025-07-21T04:00:00Z","v":83347,"vw":55.244823},{"c":54.9763,"h":55.06,"l":54.585,"n":546,"o":55.06,"t":"2025-07-22T04:00:00Z","v":34621,"vw":54.841838},{"c":55.44,"h":55.44,"l":55.0343,"n":336,"o":55.13,"t":"2025-07-23T04:00:00Z","v":34124,"vw":55.263673},{"c":55.7082,"h":55.8076,"l":55.58,"n":573,"o":55.64,"t":"2025-07-24T04:00:00Z","v":58937,"vw":55.68445},{"c":55.8975,"h":55.97,"l":55.69,"n":532,"o":55.74,"t":"2025-07-25T04:00:00Z","v":53764,"vw":55.822317},{"c":56,"h":56.05,"l":55.85,"n":714,"o":55.98,"t":"2025-07-28T04:00:00Z","v":50022,"vw":55.960021},{"c":55.9963,"h":56.43,"l":55.92,"n":363,"o":56.3,"t":"2025-07-29T04:00:00Z","v":31210,"vw":56.116262},{"c":56.0772,"h":56.41,"l":55.8393,"n":402,"o":56.05,"t":"2025-07-30T04:00:00Z","v":36644,"vw":56.15751},{"c":55.4,"h":56.339,"l":55.31,"n":964,"o":56.12,"t":"2025-07-31T04:00:00Z","v":76564,"vw":55.563089},{"c":54.6029,"h":54.9399,"l":54.22,"n":858,"o":54.74,"t":"2025-08-01T04:00:00Z","v":38417,"vw":54.577921},{"c":55.6448,"h":55.6448,"l":54.92,"n":441,"o":54.92,"t":"2025-08-04T04:00:00Z","v":35788,"vw":55.42064},{"c":55.25,"h":55.68,"l":55,"n":666,"o":55.65,"t":"2025-08-05T04:00:00Z","v":38034,"vw":55.29884},{"c":55.5211,"h":55.6,"l":55.135,"n":581,"o":55.21,"t":"2025-08-06T04:00:00Z","v":46159,"vw":55.411064},{"c":55.4672,"h":56.1,"l":55.17,"n":376,"o":56.07,"t":"2025-08-07T04:00:00Z","v":39635,"vw":55.607821},{"c":55.7169,"h":55.85,"l":55.62,"n":348,"o":55.67,"t":"2025-08-08T04:00:00Z","v":35055,"vw":55.712793},{"c":55.53,"h":55.8999,"l":55.463,"n":389,"o":55.71,"t":"2025-08-11T04:00:00Z","v":32612,"vw":55.694968},{"c":56.16,"h":56.19,"l":55.53,"n":458,"o":55.75,"t":"2025-08-12T04:00:00Z","v":46120,"vw":55.968342},{"c":56.515,"h":56.515,"l":56.1,"n":448,"o":56.41,"t":"2025-08-13T04:00:00Z","v":53474,"vw":56.292479},{"c":56.3,"h":56.4261,"l":56.06,"n":376,"o":56.08,"t":"2025-08-14T04:00:00Z","v":45719,"vw":56.250395},{"c":56.05,"h":56.32,"l":55.92,"n":460,"o":56.32,"t":"2025-08-15T04:00:00Z","v":46504,"vw":56.030013},{"c":56.14,"h":56.2099,"l":55.99,"n":396,"o":56.01,"t":"2025-08-18T04:00:00Z","v":57593,"vw":56.100527},{"c":55.75,"h":56.3487,"l":55.6634,"n":546,"o":56.22,"t":"2025-08-19T04:00:00Z","v":49102,"vw":56.024798},{"c":55.63,"h":55.75,"l":55,"n":1030,"o":55.75,"t":"2025-08-20T04:00:00Z","v":160426,"vw":55.435021},{"c":55.45,"h":55.66,"l":55.265,"n":596,"o":55.43,"t":"2025-08-21T04:00:00Z","v":51772,"vw":55.407696},{"c":56.35,"h":56.5954,"l":55.44,"n":451,"o":55.44,"t":"2025-08-22T04:00:00Z","v":96405,"vw":56.321099},{"c":56.11,"h":56.4363,"l":56.09,"n":649,"o":56.32,"t":"2025-08-25T04:00:00Z","v":61180,"vw":56.291347},{"c":56.44,"h":56.44,"l":56.13,"n":634,"o":56.19,"t":"2025-08-26T04:00:00Z","v":55939,"vw":56.325449},{"c":56.52,"h":56.64,"l":56.3226,"n":557,"o":56.42,"t":"2025-08-27T04:00:00Z","v":54140,"vw":56.531294},{"c":56.7421,"h":56.8,"l":56.33,"n":533,"o":56.66,"t":"2025-08-28T04:00:00Z","v":56390,"vw":56.657633},{"c":56.05,"h":56.51,"l":55.87,"n":760,"o":56.51,"t":"2025-08-29T04:00:00Z","v":61093,"vw":56.017481},{"c":55.5,"h":55.5076,"l":54.9634,"n":1125,"o":55.24,"t":"2025-09-02T04:00:00Z","v":60673,"vw":55.26493},{"c":55.4106,"h":55.5685,"l":55.16,"n":553,"o":55.5,"t":"2025-09-03T04:00:00Z","v":41547,"vw":55.361941},{"c":55.8827,"h":55.8827,"l":55.34,"n":763,"o":55.45,"t":"2025-09-04T04:00:00Z","v":51835,"vw":55.624859},{"c":55.91,"h":56.4125,"l":55.55,"n":998,"o":56.38,"t":"2025-09-05T04:00:00Z","v":72236,"vw":55.901292},{"c":56.2,"h":56.2495,"l":55.97,"n":1051,"o":55.97,"t":"2025-09-08T04:00:00Z","v":98256,"vw":56.16017},{"c":56.1649,"h":56.26,"l":55.805,"n":693,"o":56.26,"t":"2025-09-09T04:00:00Z","v":55392,"vw":56.005868},{"c":56.7273,"h":56.91,"l":56.4819,"n":541,"o":56.65,"t":"2025-09-10T04:00:00Z","v":49610,"vw":56.70937},{"c":57.23,"h":57.27,"l":56.93,"n":594,"o":56.98,"t":"2025-09-11T04:00:00Z","v":85332,"vw":57.186714},{"c":56.9457,"h":57.23,"l":56.8701,"n":447,"o":57.18,"t":"2025-09-12T04:00:00Z","v":54676,"vw":57.008317},{"c":56.94,"h":57,"l":56.79,"n":681,"o":56.85,"t":"2025-09-15T04:00:00Z","v":51168,"vw":56.913154},{"c":56.45,"h":56.7799,"l":56.35,"n":2434,"o":56.75,"t":"2025-09-16T04:00:00Z","v":2282022,"vw":56.426493},{"c":56.1183,"h":56.56,"l":55.86,"n":833,"o":56.36,"t":"2025-09-17T04:00:00Z","v":145770,"vw":56.241056},{"c":56.84,"h":57.08,"l":56.59,"n":1064,"o":56.69,"t":"2025-09-18T04:00:00Z","v":107240,"vw":56.9171},{"c":56.78,"h":56.92,"l":56.585,"n":682,"o":56.92,"t":"2025-09-19T04:00:00Z","v":77479,"vw":56.802448},{"c":57.29,"h":57.35,"l":56.56,"n":1196,"o":56.56,"t":"2025-09-22T04:00:00Z","v":92937,"vw":57.032368},{"c":56.8087,"h":57.24,"l":56.7,"n":709,"o":57.22,"t":"2025-09-23T04:00:00Z","v":69056,"vw":56.92594},{"c":56.5604,"h":56.95,"l":56.42,"n":1022,"o":56.95,"t":"2025-09-24T04:00:00Z","v":122602,"vw":56.642024},{"c":56.3495,"h":56.52,"l":56,"n":687,"o":56.11,"t":"2025-09-25T04:00:00Z","v":80228,"vw":56.312994},{"c":56.71,"h":56.72,"l":56.3,"n":816,"o":56.55,"t":"2025-09-26T04:00:00Z","v":77799,"vw":56.493202},{"c":57.02,"h":57.2671,"l":56.87,"n":572,"o":57.07,"t":"2025-09-29T04:00:00Z","v":62302,"vw":57.065815},{"c":57.31,"h":57.355,"l":56.9603,"n":778,"o":57,"t":"2025-09-30T04:00:00Z","v":73707,"vw":57.214926},{"c":57.48,"h":57.52,"l":57.05,"n":1180,"o":57.09,"t":"2025-10-01T04:00:00Z","v":76203,"vw":57.388833},{"c":57.8469,"h":57.92,"l":57.65,"n":675,"o":57.91,"t":"2025-10-02T04:00:00Z","v":66426,"vw":57.827946},{"c":57.8,"h":58.155,"l":57.68,"n":735,"o":57.96,"t":"2025-10-03T04:00:00Z","v":58851,"vw":57.973401},{"c":57.87,"h":58.16,"l":57.82,"n":832,"o":58.16,"t":"2025-10-06T04:00:00Z","v":69881,"vw":57.920883},{"c":57.49,"h":58.0592,"l":57.37,"n":636,"o":58.03,"t":"2025-10-07T04:00:00Z","v":83889,"vw":57.549761},{"c":58.1998,"h":58.22,"l":57.71,"n":419,"o":57.71,"t":"2025-10-08T04:00:00Z","v":52375,"vw":58.066051},{"c":58.0754,"h":58.38,"l":57.98,"n":595,"o":58.38,"t":"2025-10-09T04:00:00Z","v":57881,"vw":58.14694},{"c":56.25,"h":58.34,"l":56.21,"n":1593,"o":58.25,"t":"2025-10-10T04:00:00Z","v":163770,"vw":57.278462},{"c":57.42,"h":57.629,"l":57.13,"n":579,"o":57.26,"t":"2025-10-13T04:00:00Z","v":55624,"vw":57.365113},{"c":56.9993,"h":57.4516,"l":56.44,"n":413,"o":56.76,"t":"2025-10-14T04:00:00Z","v":39766,"vw":57.100916},{"c":57.1118,"h":57.75,"l":56.66,"n":495,"o":57.65,"t":"2025-10-15T04:00:00Z","v":47363,"vw":57.325911},{"c":56.81,"h":57.44,"l":56.5,"n":541,"o":57.44,"t":"2025-10-16T04:00:00Z","v":49833,"vw":56.897893},{"c":57.11,"h":57.28,"l":56.65,"n":473,"o":56.65,"t":"2025-10-17T04:00:00Z","v":76645,"vw":57.041747},{"c":57.5,"h":57.69,"l":57.41,"n":544,"o":57.41,"t":"2025-10-20T04:00:00Z","v":54473,"vw":57.563457},{"c":57.6,"h":57.77,"l":57.3,"n":341,"o":57.46,"t":"2025-10-21T04:00:00Z","v":32874,"vw":57.621315},{"c":57.13,"h":57.64,"l":56.75,"n":699,"o":57.61,"t":"2025-10-22T04:00:00Z","v":72604,"vw":57.111736},{"c":57.6,"h":57.68,"l":57.05,"n":554,"o":57.05,"t":"2025-10-23T04:00:00Z","v":76253,"vw":57.474809},{"c":58.19,"h":58.37,"l":58.085,"n":517,"o":58.15,"t":"2025-10-24T04:00:00Z","v":64821,"vw":58.244616},{"c":58.94,"h":58.95,"l":58.7045,"n":494,"o":58.81,"t":"2025-10-27T04:00:00Z","v":54654,"vw":58.819853},{"c":59.36,"h":59.54,"l":58.8,"n":547,"o":58.9,"t":"2025-10-28T04:00:00Z","v":40813,"vw":59.140532},{"c":59.3761,"h":59.9364,"l":59.09,"n":534,"o":59.63,"t":"2025-10-29T04:00:00Z","v":48453,"vw":59.582991},{"c":58.86,"h":59.32,"l":58.83,"n":423,"o":59.11,"t":"2025-10-30T04:00:00Z","v":51835,"vw":59.104672},{"c":58.82,"h":59.26,"l":58.565,"n":728,"o":59.09,"t":"2025-10-31T04:00:00Z","v":67938,"vw":58.915825},{"c":58.9369,"h":59.329,"l":58.63,"n":881,"o":59.25,"t":"2025-11-03T05:00:00Z","v":57212,"vw":59.024332},{"c":57.9191,"h":58.5169,"l":57.9,"n":644,"o":58.25,"t":"2025-11-04T05:00:00Z","v":34027,"vw":58.182497},{"c":58.044,"h":58.56,"l":57.83,"n":644,"o":57.83,"t":"2025-11-05T05:00:00Z","v":30826,"vw":58.395356},{"c":57.0017,"h":58.04,"l":56.9309,"n":592,"o":58.01,"t":"2025-11-06T05:00:00Z","v":51453,"vw":57.593791},{"c":57.1227,"h":57.1227,"l":55.982,"n":562,"o":56.6,"t":"2025-11-07T05:00:00Z","v":54029,"vw":56.313431},{"c":58.2765,"h":58.34,"l":57.5964,"n":473,"o":57.95,"t":"2025-11-10T05:00:00Z","v":54505,"vw":57.969439},{"c":57.8223,"h":58.0805,"l":57.6652,"n":398,"o":58.01,"t":"2025-11-11T05:00:00Z","v":35781,"vw":57.903574},{"c":58.14,"h":58.27,"l":57.94,"n":1092,"o":58.19,"t":"2025-11-12T05:00:00Z","v":110464,"vw":58.107783},{"c":56.9,"h":57.79,"l":56.72,"n":717,"o":57.79,"t":"2025-11-13T05:00:00Z","v":55580,"vw":57.034792},{"c":56.97,"h":57.32,"l":56.05,"n":592,"o":56.21,"t":"2025-11-14T05:00:00Z","v":60099,"vw":56.946119},{"c":56.14,"h":56.95,"l":55.8509,"n":638,"o":56.6,"t":"2025-11-17T05:00:00Z","v":42626,"vw":56.457761},{"c":55.55,"h":56.0197,"l":55.214,"n":805,"o":55.63,"t":"2025-11-18T05:00:00Z","v":80950,"vw":55.700661},{"c":56.03,"h":56.34,"l":55.485,"n":811,"o":55.76,"t":"2025-11-19T05:00:00Z","v":53812,"vw":55.98795},{"c":54.86,"h":57.255,"l":54.795,"n":957,"o":57.23,"t":"2025-11-20T05:00:00Z","v":99020,"vw":55.898774},{"c":55.3253,"h":56,"l":54.39,"n":845,"o":55.06,"t":"2025-11-21T05:00:00Z","v":90825,"vw":55.227841},{"c":56.277,"h":56.3699,"l":55.53,"n":607,"o":55.58,"t":"2025-11-24T05:00:00Z","v":39362,"vw":56.133489},{"c":56.59,"h":56.67,"l":55.35,"n":1051,"o":55.81,"t":"2025-11-25T05:00:00Z","v":126884,"vw":55.967084},{"c":57.15,"h":57.3816,"l":56.9151,"n":549,"o":56.93,"t":"2025-11-26T05:00:00Z","v":50783,"vw":57.229231},{"c":57.36,"h":57.36,"l":57.165,"n":595,"o":57.24,"t":"2025-11-28T05:00:00Z","v":57153,"vw":57.284158},{"c":57.0654,"h":57.4184,"l":56.76,"n":1061,"o":56.76,"t":"2025-12-01T05:00:00Z","v":38348,"vw":57.218396},{"c":57.365,"h":57.72,"l":57.159,"n":840,"o":57.49,"t":"2025-12-02T05:00:00Z","v":57804,"vw":57.442244},{"c":57.6178,"h":57.66,"l":57.2053,"n":556,"o":57.29,"t":"2025-12-03T05:00:00Z","v":46026,"vw":57.508438},{"c":57.849,"h":58.0105,"l":57.6,"n":688,"o":57.69,"t":"2025-12-04T05:00:00Z","v":57778,"vw":57.824764},{"c":58.0802,"h":58.28,"l":57.99,"n":454,"o":58,"t":"2025-12-05T05:00:00Z","v":36470,"vw":58.11745},{"c":58.1434,"h":58.435,"l":58.019,"n":425,"o":58.38,"t":"2025-12-08T05:00:00Z","v":40575,"vw":58.168728},{"c":58.1414,"h":58.34,"l":58.08,"n":400,"o":58.15,"t":"2025-12-09T05:00:00Z","v":49355,"vw":58.207694},{"c":58.7004,"h":58.82,"l":58.05,"n":411,"o":58.21,"t":"2025-12-10T05:00:00Z","v":32840,"vw":58.287163},{"c":58.7604,"h":58.78,"l":58.06,"n":400,"o":58.25,"t":"2025-12-11T05:00:00Z","v":45169,"vw":58.48574},{"c":57.381,"h":58.52,"l":57.33,"n":410,"o":58.47,"t":"2025-12-12T05:00:00Z","v":28524,"vw":57.749933},{"c":57.1715,"h":57.72,"l":57.1081,"n":556,"o":57.72,"t":"2025-12-15T05:00:00Z","v":42289,"vw":57.298096},{"c":56.9481,"h":57.145,"l":56.67,"n":484,"o":56.86,"t":"2025-12-16T05:00:00Z","v":45025,"vw":56.860956},{"c":55.8985,"h":56.93,"l":55.8985,"n":530,"o":56.93,"t":"2025-12-17T05:00:00Z","v":48506,"vw":56.169117},{"c":56.4333,"h":56.81,"l":56.25,"n":567,"o":56.72,"t":"2025-12-18T05:00:00Z","v":44688,"vw":56.566409},{"c":57.3094,"h":57.39,"l":56.67,"n":1082,"o":56.67,"t":"2025-12-19T05:00:00Z","v":78117,"vw":57.242122},{"c":57.9063,"h":57.9255,"l":57.6456,"n":947,"o":57.79,"t":"2025-12-22T05:00:00Z","v":79521,"vw":57.851959},{"c":58.2567,"h":58.26,"l":57.7,"n":421,"o":57.7,"t":"2025-12-23T05:00:00Z","v":36141,"vw":58.04284},{"c":58.4185,"h":58.42,"l":58.22,"n":489,"o":58.22,"t":"2025-12-24T05:00:00Z","v":26397,"vw":58.324513},{"c":58.5764,"h":58.6413,"l":58.4501,"n":435,"o":58.47,"t":"2025-12-26T05:00:00Z","v":35039,"vw":58.584065},{"c":58.277,"h":58.41,"l":58.0587,"n":643,"o":58.26,"t":"2025-12-29T05:00:00Z","v":52393,"vw":58.214645},{"c":58.1621,"h":58.35,"l":58.12,"n":572,"o":58.24,"t":"2025-12-30T05:00:00Z","v":103380,"vw":58.224656},{"c":57.58,"h":58.27,"l":57.575,"n":742,"o":58.27,"t":"2025-12-31T05:00:00Z","v":111498,"vw":57.779052},{"c":58.0462,"h":58.319,"l":57.815,"n":860,"o":58.15,"t":"2026-01-02T05:00:00Z","v":49872,"vw":58.051245},{"c":58.46,"h":58.741,"l":58.4034,"n":865,"o":58.42,"t":"2026-01-05T05:00:00Z","v":47713,"vw":58.519635},{"c":59.1029,"h":59.17,"l":58.65,"n":591,"o":58.65,"t":"2026-01-06T05:00:00Z","v":67023,"vw":58.959811},{"c":58.87,"h":59.2299,"l":58.87,"n":478,"o":59.14,"t":"2026-01-07T05:00:00Z","v":52378,"vw":59.059646},{"c":58.4466,"h":58.76,"l":58.36,"n":467,"o":58.76,"t":"2026-01-08T05:00:00Z","v":50412,"vw":58.465238},{"c":59.0042,"h":59.12,"l":58.48,"n":443,"o":58.66,"t":"2026-01-09T05:00:00Z","v":54967,"vw":58.963731},{"c":59.0901,"h":59.17,"l":58.59,"n":562,"o":58.59,"t":"2026-01-12T05:00:00Z","v":76285,"vw":59.011266},{"c":58.9774,"h":59.165,"l":58.78,"n":501,"o":59.16,"t":"2026-01-13T05:00:00Z","v":418984,"vw":58.95991},{"c":58.5458,"h":58.74,"l":58.15,"n":766,"o":58.7,"t":"2026-01-14T05:00:00Z","v":76287,"vw":58.353937},{"c":59.045,"h":59.51,"l":59.0134,"n":518,"o":59.23,"t":"2026-01-15T05:00:00Z","v":50235,"vw":59.348989},{"c":59.2448,"h":59.48,"l":59.1002,"n":517,"o":59.34,"t":"2026-01-16T05:00:00Z","v":35726,"vw":59.311151},{"c":57.6969,"h":58.545,"l":57.6969,"n":792,"o":58.22,"t":"2026-01-20T05:00:00Z","v":78875,"vw":58.143705},{"c":58.7129,"h":58.98,"l":58,"n":756,"o":58.09,"t":"2026-01-21T05:00:00Z","v":447167,"vw":58.548844},{"c":58.889,"h":59.245,"l":58.8032,"n":394,"o":59.2,"t":"2026-01-22T05:00:00Z","v":34035,"vw":58.969584},{"c":58.7419,"h":58.86,"l":58.5818,"n":530,"o":58.78,"t":"2026-01-23T05:00:00Z","v":51702,"vw":58.699109},{"c":58.8844,"h":59.01,"l":58.74,"n":668,"o":58.74,"t":"2026-01-26T05:00:00Z","v":75668,"vw":58.929699},{"c":59.1642,"h":59.31,"l":58.89,"n":517,"o":59.14,"t":"2026-01-27T05:00:00Z","v":98740,"vw":59.214041},{"c":59.4888,"h":59.71,"l":59.39,"n":542,"o":59.54,"t":"2026-01-28T05:00:00Z","v":57105,"vw":59.529517},{"c":59.4853,"h":59.69,"l":58.4835,"n":481,"o":59.59,"t":"2026-01-29T05:00:00Z","v":46285,"vw":59.100411},{"c":58.87,"h":59.4983,"l":58.62,"n":750,"o":59.16,"t":"2026-01-30T05:00:00Z","v":89268,"vw":58.960981},{"c":58.9846,"h":59.35,"l":58.65,"n":997,"o":58.65,"t":"2026-02-02T05:00:00Z","v":58152,"vw":59.10404},{"c":57.9241,"h":59.05,"l":57.26,"n":934,"o":59.05,"t":"2026-02-03T05:00:00Z","v":58983,"vw":57.955574},{"c":57.19,"h":57.79,"l":56.66,"n":1167,"o":57.79,"t":"2026-02-04T05:00:00Z","v":87978,"vw":57.219494},{"c":56.52,"h":57.5,"l":56.39,"n":1198,"o":57.11,"t":"2026-02-05T05:00:00Z","v":86540,"vw":56.74581},{"c":58.57,"h":58.7,"l":57.29,"n":586,"o":57.29,"t":"2026-02-06T05:00:00Z","v":44802,"vw":58.250153},{"c":59.09,"h":59.39,"l":58.31,"n":636,"o":58.31,"t":"2026-02-09T05:00:00Z","v":57089,"vw":59.184178},{"c":58.9209,"h":59.335,"l":58.9209,"n":445,"o":59.19,"t":"2026-02-10T05:00:00Z","v":51386,"vw":59.118732},{"c":59.217,"h":59.57,"l":58.77,"n":597,"o":59.54,"t":"2026-02-11T05:00:00Z","v":59701,"vw":59.217107},{"c":58.2974,"h":59.74,"l":58.2802,"n":942,"o":59.51,"t":"2026-02-12T05:00:00Z","v":71764,"vw":58.607968},{"c":58.3473,"h":58.735,"l":58.03,"n":1285,"o":58.46,"t":"2026-02-13T05:00:00Z","v":69183,"vw":58.439531},{"c":58.47,"h":58.745,"l":57.65,"n":829,"o":58.07,"t":"2026-02-17T05:00:00Z","v":72075,"vw":58.122542},{"c":58.88,"h":59.215,"l":58.6,"n":800,"o":58.71,"t":"2026-02-18T05:00:00Z","v":69703,"vw":58.973431},{"c":58.76,"h":58.8298,"l":58.37,"n":426,"o":58.71,"t":"2026-02-19T05:00:00Z","v":41130,"vw":58.607153},{"c":59.07,"h":59.28,"l":58.529,"n":776,"o":58.57,"t":"2026-02-20T05:00:00Z","v":61574,"vw":58.925432},{"c":58.4,"h":59.1598,"l":58.14,"n":642,"o":58.96,"t":"2026-02-23T05:00:00Z","v":72529,"vw":58.475443},{"c":58.935,"h":59.01,"l":58.2,"n":483,"o":58.38,"t":"2026-02-24T05:00:00Z","v":68146,"vw":58.860105},{"c":59.42,"h":59.6199,"l":59.24,"n":1363,"o":59.29,"t":"2026-02-25T05:00:00Z","v":77746,"vw":59.442936},{"c":58.72,"h":59.37,"l":58.235,"n":774,"o":59.37,"t":"2026-02-26T05:00:00Z","v":82245,"vw":58.553129},{"c":58.08,"h":58.2682,"l":57.825,"n":890,"o":57.84,"t":"2026-02-27T05:00:00Z","v":70724,"vw":58.048681},{"c":58.39,"h":58.54,"l":57.24,"n":1142,"o":57.24,"t":"2026-03-02T05:00:00Z","v":70505,"vw":58.066391},{"c":57.4915,"h":57.805,"l":56.635,"n":1253,"o":57.12,"t":"2026-03-03T05:00:00Z","v":80079,"vw":57.231815},{"c":58.1702,"h":58.3199,"l":57.69,"n":841,"o":57.8,"t":"2026-03-04T05:00:00Z","v":56307,"vw":58.09059},{"c":57.97,"h":58.3259,"l":57.34,"n":1528,"o":57.88,"t":"2026-03-05T05:00:00Z","v":128816,"vw":57.890804},{"c":56.87,"h":57.53,"l":56.73,"n":1557,"o":57.05,"t":"2026-03-06T05:00:00Z","v":92663,"vw":57.226865},{"c":57.65,"h":57.745,"l":56,"n":1029,"o":56.22,"t":"2026-03-09T04:00:00Z","v":77014,"vw":56.795937},{"c":57.5605,"h":58.31,"l":57.42,"n":569,"o":57.67,"t":"2026-03-10T04:00:00Z","v":30418,"vw":57.905194},{"c":57.517,"h":57.97,"l":57.31,"n":400,"o":57.68,"t":"2026-03-11T04:00:00Z","v":33362,"vw":57.546503},{"c":56.4292,"h":57.07,"l":56.4,"n":701,"o":56.95,"t":"2026-03-12T04:00:00Z","v":83912,"vw":56.703282},{"c":56.18,"h":57.08,"l":56.0709,"n":689,"o":56.79,"t":"2026-03-13T04:00:00Z","v":146211,"vw":56.451793},{"c":56.86,"h":57.33,"l":56.78,"n":875,"o":56.78,"t":"2026-03-16T04:00:00Z","v":164329,"vw":57.07839},{"c":56.87,"h":57.16,"l":56.76,"n":505,"o":57.02,"t":"2026-03-17T04:00:00Z","v":178826,"vw":57.054913},{"c":56.1723,"h":56.79,"l":56.13,"n":560,"o":56.72,"t":"2026-03-18T04:00:00Z","v":181592,"vw":56.652168},{"c":56.2384,"h":56.5,"l":55.47,"n":566,"o":55.61,"t":"2026-03-19T04:00:00Z","v":217790,"vw":55.85783},{"c":55.1919,"h":56.18,"l":54.87,"n":1001,"o":56.18,"t":"2026-03-20T04:00:00Z","v":61213,"vw":55.428893},{"c":55.95,"h":56.75,"l":55.8,"n":809,"o":56.3,"t":"2026-03-23T04:00:00Z","v":60317,"vw":56.259013},{"c":55.8112,"h":56.0799,"l":55.49,"n":569,"o":55.56,"t":"2026-03-24T04:00:00Z","v":51466,"vw":55.81674},{"c":56.165,"h":56.5,"l":56.0321,"n":667,"o":56.29,"t":"2026-03-25T04:00:00Z","v":63750,"vw":56.216894},{"c":54.85,"h":55.81,"l":54.8,"n":512,"o":55.65,"t":"2026-03-26T04:00:00Z","v":46116,"vw":55.244327},{"c":53.795,"h":54.59,"l":53.66,"n":608,"o":54.59,"t":"2026-03-27T04:00:00Z","v":78239,"vw":54.009476},{"c":53.31,"h":54.31,"l":53.0545,"n":651,"o":54.31,"t":"2026-03-30T04:00:00Z","v":52372,"vw":53.619151},{"c":55.2,"h":55.23,"l":53.8941,"n":1333,"o":54,"t":"2026-03-31T04:00:00Z","v":165363,"vw":54.94808},{"c":55.68,"h":56.05,"l":55.535,"n":1052,"o":55.64,"t":"2026-04-01T04:00:00Z","v":76834,"vw":55.791816},{"c":55.94,"h":55.94,"l":54.58,"n":780,"o":54.58,"t":"2026-04-02T04:00:00Z","v":52651,"vw":55.617635},{"c":56.1996,"h":56.21,"l":55.8658,"n":755,"o":55.92,"t":"2026-04-06T04:00:00Z","v":61009,"vw":56.078893},{"c":56.3775,"h":56.3775,"l":55.74,"n":633,"o":56.06,"t":"2026-04-07T04:00:00Z","v":45972,"vw":56.03346},{"c":58.2036,"h":58.54,"l":57.87,"n":375,"o":58.3,"t":"2026-04-08T04:00:00Z","v":30235,"vw":58.177043},{"c":58.5228,"h":58.59,"l":57.98,"n":528,"o":58.14,"t":"2026-04-09T04:00:00Z","v":51736,"vw":58.342879},{"c":58.7067,"h":59,"l":58.6743,"n":402,"o":58.73,"t":"2026-04-10T04:00:00Z","v":23680,"vw":58.790511},{"c":59.615,"h":59.615,"l":58.34,"n":510,"o":58.34,"t":"2026-04-13T04:00:00Z","v":31580,"vw":59.04174},{"c":60.3991,"h":60.44,"l":59.85,"n":460,"o":59.93,"t":"2026-04-14T04:00:00Z","v":33326,"vw":60.186819},{"c":60.8871,"h":60.895,"l":60.32,"n":798,"o":60.51,"t":"2026-04-15T04:00:00Z","v":49152,"vw":60.681288},{"c":61.15,"h":61.28,"l":60.8273,"n":836,"o":60.89,"t":"2026-04-16T04:00:00Z","v":49065,"vw":61.066286},{"c":62.06,"h":62.18,"l":61.71,"n":735,"o":61.73,"t":"2026-04-17T04:00:00Z","v":40986,"vw":61.994675},{"c":62.17,"h":62.17,"l":61.69,"n":850,"o":61.9,"t":"2026-04-20T04:00:00Z","v":79187,"vw":61.971718},{"c":61.95,"h":62.6,"l":61.73,"n":694,"o":62.32,"t":"2026-04-21T04:00:00Z","v":57836,"vw":62.135436},{"c":62.64,"h":62.68,"l":62.1801,"n":598,"o":62.44,"t":"2026-04-22T04:00:00Z","v":59139,"vw":62.427419},{"c":62.3983,"h":62.87,"l":61.73,"n":1010,"o":62.6,"t":"2026-04-23T04:00:00Z","v":82246,"vw":62.573168},{"c":63.351,"h":63.55,"l":62.61,"n":819,"o":62.93,"t":"2026-04-24T04:00:00Z","v":65855,"vw":63.320174},{"c":63.7062,"h":63.71,"l":63.11,"n":670,"o":63.36,"t":"2026-04-27T04:00:00Z","v":50395,"vw":63.441097},{"c":62.7073,"h":62.9615,"l":62.2601,"n":616,"o":62.78,"t":"2026-04-28T04:00:00Z","v":39792,"vw":62.682529},{"c":62.7732,"h":63,"l":62.435,"n":463,"o":63,"t":"2026-04-29T04:00:00Z","v":32549,"vw":62.694675},{"c":62.96,"h":63.12,"l":62.42,"n":1497,"o":62.98,"t":"2026-04-30T04:00:00Z","v":202678,"vw":62.988114},{"c":63.07,"h":63.37,"l":63.07,"n":1057,"o":63.19,"t":"2026-05-01T04:00:00Z","v":73239,"vw":63.247753},{"c":62.8891,"h":63.41,"l":62.52,"n":936,"o":63.24,"t":"2026-05-04T04:00:00Z","v":46356,"vw":62.916868},{"c":63.6283,"h":63.82,"l":63.39,"n":794,"o":63.43,"t":"2026-05-05T04:00:00Z","v":34037,"vw":63.69529},{"c":65.2261,"h":65.2622,"l":64.4701,"n":680,"o":64.66,"t":"2026-05-06T04:00:00Z","v":43812,"vw":64.880352},{"c":64.8302,"h":65.51,"l":64.69,"n":719,"o":65.09,"t":"2026-05-07T04:00:00Z","v":48598,"vw":65.039975},{"c":65.98,"h":65.986,"l":65.29,"n":447,"o":65.38,"t":"2026-05-08T04:00:00Z","v":43961,"vw":65.777729},{"c":66.56,"h":66.75,"l":66.16,"n":622,"o":66.16,"t":"2026-05-11T04:00:00Z","v":45594,"vw":66.531776},{"c":66.09,"h":66.275,"l":65.08,"n":673,"o":66.04,"t":"2026-05-12T04:00:00Z","v":54122,"vw":65.781352},{"c":66.4,"h":66.63,"l":65.89,"n":714,"o":66.63,"t":"2026-05-13T04:00:00Z","v":68340,"vw":66.250551},{"c":67.39,"h":67.53,"l":66.51,"n":884,"o":66.51,"t":"2026-05-14T04:00:00Z","v":69533,"vw":67.144597},{"c":65.8,"h":66.46,"l":65.75,"n":805,"o":66.39,"t":"2026-05-15T04:00:00Z","v":68506,"vw":66.049001},{"c":65.3822,"h":66.25,"l":64.82,"n":742,"o":66.25,"t":"2026-05-18T04:00:00Z","v":54939,"vw":65.273721},{"c":64.9152,"h":65.535,"l":64.45,"n":482,"o":64.74,"t":"2026-05-19T04:00:00Z","v":40536,"vw":64.971874},{"c":66.0691,"h":66.22,"l":65.18,"n":543,"o":65.44,"t":"2026-05-20T04:00:00Z","v":42157,"vw":65.828444},{"c":66.0995,"h":66.245,"l":65.53,"n":473,"o":65.64,"t":"2026-05-21T04:00:00Z","v":38810,"vw":65.936604},{"c":66.3508,"h":66.7,"l":66.155,"n":496,"o":66.64,"t":"2026-05-22T04:00:00Z","v":33317,"vw":66.47732},{"c":67.474,"h":67.708,"l":67,"n":510,"o":67.23,"t":"2026-05-26T04:00:00Z","v":34423,"vw":67.334005},{"c":67.0881,"h":67.72,"l":66.7,"n":407,"o":67.72,"t":"2026-05-27T04:00:00Z","v":33852,"vw":67.052333},{"c":67.48,"h":67.68,"l":66.81,"n":644,"o":67.13,"t":"2026-05-28T04:00:00Z","v":372930,"vw":67.485536},{"c":67.81,"h":68.29,"l":67.81,"n":1298,"o":67.85,"t":"2026-05-29T04:00:00Z","v":135868,"vw":67.941386},{"c":68.8534,"h":69.12,"l":67.71,"n":1263,"o":67.71,"t":"2026-06-01T04:00:00Z","v":73102,"vw":68.723228},{"c":69.7373,"h":69.77,"l":69.24,"n":742,"o":69.35,"t":"2026-06-02T04:00:00Z","v":48864,"vw":69.479636},{"c":69.3802,"h":69.83,"l":69.11,"n":918,"o":69.83,"t":"2026-06-03T04:00:00Z","v":50080,"vw":69.404302},{"c":68.75,"h":69.07,"l":67.83,"n":703,"o":68.1,"t":"2026-06-04T04:00:00Z","v":61375,"vw":68.267926},{"c":65.65,"h":67.75,"l":65.594,"n":727,"o":67.75,"t":"2026-06-05T04:00:00Z","v":38450,"vw":66.517719},{"c":66.55,"h":67.08,"l":66.3,"n":715,"o":66.98,"t":"2026-06-08T04:00:00Z","v":38030,"vw":66.758942},{"c":66.3841,"h":67.665,"l":64.36,"n":1176,"o":67.18,"t":"2026-06-09T04:00:00Z","v":72675,"vw":65.937089},{"c":65,"h":66.49,"l":64.9,"n":753,"o":65.79,"t":"2026-06-10T04:00:00Z","v":80359,"vw":65.514521},{"c":66.8617,"h":67.08,"l":65.25,"n":1002,"o":65.43,"t":"2026-06-11T04:00:00Z","v":64133,"vw":66.142361},{"c":67.51,"h":67.74,"l":66.71,"n":694,"o":66.96,"t":"2026-06-12T04:00:00Z","v":40243,"vw":67.251858},{"c":69.0306,"h":69.24,"l":68.8801,"n":527,"o":68.92,"t":"2026-06-15T04:00:00Z","v":42139,"vw":69.076438},{"c":67.98,"h":69.24,"l":67.846,"n":673,"o":69.01,"t":"2026-06-16T04:00:00Z","v":164350,"vw":68.441391},{"c":67.6578,"h":68.86,"l":67.5,"n":713,"o":68.58,"t":"2026-06-17T04:00:00Z","v":43853,"vw":68.427866},{"c":69.2309,"h":69.3699,"l":68.9329,"n":900,"o":69.12,"t":"2026-06-18T04:00:00Z","v":49158,"vw":69.142296},{"c":69.4885,"h":69.89,"l":69.17,"n":651,"o":69.67,"t":"2026-06-22T04:00:00Z","v":36649,"vw":69.471089},{"c":67.478,"h":68.175,"l":67.3,"n":848,"o":67.55,"t":"2026-06-23T04:00:00Z","v":73356,"vw":67.791107},{"c":67.56,"h":68.08,"l":66.96,"n":1351,"o":67.56,"t":"2026-06-24T04:00:00Z","v":115677,"vw":67.729954},{"c":68.3956,"h":69.21,"l":68.13,"n":544,"o":69.21,"t":"2026-06-25T04:00:00Z","v":42611,"vw":68.526674},{"c":67.36,"h":67.97,"l":67.3,"n":684,"o":67.59,"t":"2026-06-26T04:00:00Z","v":38731,"vw":67.616685},{"c":68.4777,"h":68.51,"l":66.645,"n":486,"o":67.68,"t":"2026-06-29T04:00:00Z","v":28520,"vw":67.950443},{"c":69.45,"h":69.69,"l":68.48,"n":625,"o":68.64,"t":"2026-06-30T04:00:00Z","v":47409,"vw":69.372122},{"c":68.37,"h":68.94,"l":68.29,"n":990,"o":68.61,"t":"2026-07-01T04:00:00Z","v":50238,"vw":68.624987},{"c":67.261,"h":68.76,"l":66.7,"n":803,"o":68.51,"t":"2026-07-02T04:00:00Z","v":44512,"vw":67.370827},{"c":68.03,"h":68.4,"l":67.945,"n":629,"o":67.98,"t":"2026-07-06T04:00:00Z","v":52815,"vw":68.177814},{"c":66.9038,"h":67.17,"l":66.28,"n":1035,"o":67.11,"t":"2026-07-07T04:00:00Z","v":51174,"vw":66.889989},{"c":67.1757,"h":67.2199,"l":66.19,"n":769,"o":66.38,"t":"2026-07-08T04:00:00Z","v":36744,"vw":66.771106},{"c":68.2393,"h":68.625,"l":68,"n":565,"o":68.28,"t":"2026-07-09T04:00:00Z","v":53728,"vw":68.38052},{"c":68.6453,"h":68.69,"l":67.88,"n":450,"o":67.98,"t":"2026-07-10T04:00:00Z","v":41080,"vw":68.529499},{"c":67.4669,"h":68.08,"l":67.25,"n":676,"o":68.05,"t":"2026-07-13T04:00:00Z","v":33656,"vw":67.764116},{"c":68.2534,"h":68.57,"l":67.8233,"n":821,"o":68.57,"t":"2026-07-14T04:00:00Z","v":46982,"vw":68.265492},{"c":67.4997,"h":68.6,"l":66.61,"n":601,"o":68.6,"t":"2026-07-15T04:00:00Z","v":35162,"vw":67.385247},{"c":66.6528,"h":67.179,"l":66.37,"n":609,"o":66.88,"t":"2026-07-16T04:00:00Z","v":45994,"vw":66.642204},{"c":66.083,"h":66.67,"l":65.32,"n":526,"o":65.68,"t":"2026-07-17T04:00:00Z","v":54147,"vw":66.305438},{"c":66.0354,"h":66.825,"l":65.97,"n":601,"o":66.67,"t":"2026-07-20T04:00:00Z","v":28691,"vw":66.432954},{"c":67.2549,"h":67.28,"l":66.7113,"n":439,"o":66.96,"t":"2026-07-21T04:00:00Z","v":36287,"vw":67.050753},{"c":67.24,"h":67.6242,"l":66.61,"n":960,"o":66.61,"t":"2026-07-22T04:00:00Z","v":86616,"vw":67.307711},{"c":66.97,"h":67.4057,"l":66.66,"n":866,"o":66.88,"t":"2026-07-23T04:00:00Z","v":70854,"vw":66.990606},{"c":66.45,"h":67,"l":66.17,"n":616,"o":66.76,"t":"2026-07-24T04:00:00Z","v":53743,"vw":66.574203},{"c":66.14,"h":67.09,"l":65.49,"n":581,"o":67.05,"t":"2026-07-27T04:00:00Z","v":45048,"vw":66.000647},{"c":65.7829,"h":65.9692,"l":64.8601,"n":627,"o":65.54,"t":"2026-07-28T04:00:00Z","v":235601,"vw":65.793113},{"c":64.2387,"h":65.8,"l":64.22,"n":728,"o":65.47,"t":"2026-07-29T04:00:00Z","v":57109,"vw":64.875518},{"c":66.02,"h":66.09,"l":65.42,"n":562,"o":65.47,"t":"2026-07-30T04:00:00Z","v":34661,"vw":65.807491},{"c":66.14,"h":67,"l":65.545,"n":839,"o":67,"t":"2026-07-31T04:00:00Z","v":81386,"vw":66.226216},{"c":67.0369,"h":67.13,"l":65.74,"n":903,"o":65.95,"t":"2026-08-03T04:00:00Z","v":35838,"vw":66.69474},{"c":69.0931,"h":69.28,"l":67.94,"n":815,"o":68.11,"t":"2026-08-04T04:00:00Z","v":54414,"vw":68.865191},{"c":69.2123,"h":69.73,"l":69.06,"n":589,"o":69.34,"t":"2026-08-05T04:00:00Z","v":40329,"vw":69.403477},{"c":68.8703,"h":69.26,"l":68.5,"n":765,"o":68.61,"t":"2026-08-06T04:00:00Z","v":32266,"vw":68.988007},{"c":69.5781,"h":69.6,"l":69.05,"n":453,"o":69.6,"t":"2026-08-07T04:00:00Z","v":32196,"vw":69.417145},{"c":68.9974,"h":69.6,"l":68.9974,"n":433,"o":69.6,"t":"2026-08-10T04:00:00Z","v":34139,"vw":69.31034},{"c":69.0811,"h":69.4,"l":68.89,"n":341,"o":69.36,"t":"2026-08-11T04:00:00Z","v":36668,"vw":69.130771},{"c":69.9194,"h":70.0876,"l":69.82,"n":386,"o":69.97,"t":"2026-08-12T04:00:00Z","v":31065,"vw":69.961594},{"c":70.4239,"h":70.695,"l":70.02,"n":400,"o":70.11,"t":"2026-08-13T04:00:00Z","v":41312,"vw":70.468547},{"c":70.0941,"h":70.41,"l":69.9199,"n":482,"o":70.41,"t":"2026-08-14T04:00:00Z","v":52425,"vw":70.053053},{"c":70.0197,"h":70.499,"l":70.0197,"n":508,"o":70.27,"t":"2026-08-17T04:00:00Z","v":50493,"vw":70.266236},{"c":68.64,"h":69.22,"l":68.58,"n":467,"o":69,"t":"2026-08-18T04:00:00Z","v":44813,"vw":68.725666},{"c":68.16,"h":69,"l":68.1497,"n":440,"o":68.96,"t":"2026-08-19T04:00:00Z","v":32506,"vw":68.353337},{"c":67.981,"h":68.39,"l":67.875,"n":428,"o":67.94,"t":"2026-08-20T04:00:00Z","v":77752,"vw":68.19948},{"c":68.2821,"h":68.48,"l":68.04,"n":357,"o":68.48,"t":"2026-08-21T04:00:00Z","v":27100,"vw":68.226412},{"c":67.53,"h":68.01,"l":67.3603,"n":476,"o":67.91,"t":"2026-08-24T04:00:00Z","v":76386,"vw":67.594963},{"c":67.9319,"h":68.11,"l":67.71,"n":437,"o":68.11,"t":"2026-08-25T04:00:00Z","v":28981,"vw":67.894271},{"c":68.0457,"h":68.18,"l":67.72,"n":472,"o":67.83,"t":"2026-08-26T04:00:00Z","v":51875,"vw":68.061927},{"c":69.07,"h":69.07,"l":68.68,"n":609,"o":68.85,"t":"2026-08-27T04:00:00Z","v":62235,"vw":68.823184},{"c":68.08,"h":68.9,"l":68.016,"n":453,"o":68.87,"t":"2026-08-28T04:00:00Z","v":26721,"vw":68.439269},{"c":68.04,"h":68.165,"l":67.8569,"n":683,"o":67.87,"t":"2026-08-31T04:00:00Z","v":76446,"vw":68.06105},{"c":66.9881,"h":67.47,"l":66.875,"n":1017,"o":67.4,"t":"2026-09-01T04:00:00Z","v":99155,"vw":67.141104},{"c":67.357,"h":67.52,"l":67,"n":821,"o":67.09,"t":"2026-09-02T04:00:00Z","v":44705,"vw":67.338977},{"c":67.96,"h":67.99,"l":67.1,"n":705,"o":67.5,"t":"2026-09-03T04:00:00Z","v":51375,"vw":67.805067},{"c":68.38,"h":68.47,"l":68.05,"n":696,"o":68.05,"t":"2026-09-04T04:00:00Z","v":31164,"vw":68.309982},{"c":68.1689,"h":68.64,"l":68.11,"n":528,"o":68.64,"t":"2026-09-08T04:00:00Z","v":74085,"vw":68.350195},{"c":67.9,"h":68.19,"l":67.8,"n":398,"o":68.01,"t":"2026-09-09T04:00:00Z","v":78081,"vw":67.994831},{"c":66.8837,"h":67.315,"l":66.8837,"n":469,"o":67.17,"t":"2026-09-10T04:00:00Z","v":65327,"vw":67.102819},{"c":67.5221,"h":67.71,"l":67.475,"n":364,"o":67.62,"t":"2026-09-11T04:00:00Z","v":34036,"vw":67.598374},{"c":66.4,"h":66.7,"l":66.06,"n":417,"o":66.06,"t":"2026-09-14T04:00:00Z","v":60815,"vw":66.466429},{"c":66,"h":66.45,"l":65.9877,"n":453,"o":66.45,"t":"2026-09-15T04:00:00Z","v":27401,"vw":66.127262},{"c":65.8762,"h":66.66,"l":65.43,"n":408,"o":66.42,"t":"2026-09-16T04:00:00Z","v":62214,"vw":66.270422},{"c":66.9181,"h":67.04,"l":66.83,"n":445,"o":66.83,"t":"2026-09-17T04:00:00Z","v":29381,"vw":66.940345},{"c":67.3424,"h":67.3424,"l":66.7918,"n":642,"o":66.94,"t":"2026-09-18T04:00:00Z","v":42232,"vw":66.970202},{"c":68.7452,"h":68.825,"l":67.95,"n":400,"o":68.04,"t":"2026-09-21T04:00:00Z","v":25227,"vw":68.54093},{"c":69,"h":69.09,"l":68.59,"n":1037,"o":68.7,"t":"2026-09-22T04:00:00Z","v":757916,"vw":68.772703},{"c":68.42,"h":68.9,"l":68.32,"n":517,"o":68.9,"t":"2026-09-23T04:00:00Z","v":49566,"vw":68.484847},{"c":68.3556,"h":68.38,"l":67.77,"n":416,"o":67.87,"t":"2026-09-24T04:00:00Z","v":41784,"vw":68.07902},{"c":68.59,"h":68.78,"l":68.33,"n":505,"o":68.65,"t":"2026-09-25T04:00:00Z","v":139959,"vw":68.620541},{"c":68.1094,"h":68.48,"l":67.74,"n":565,"o":68.36,"t":"2026-09-28T04:00:00Z","v":38902,"vw":68.194473},{"c":68.23,"h":68.62,"l":68.08,"n":503,"o":68.58,"t":"2026-09-29T04:00:00Z","v":34081,"vw":68.311306},{"c":68.06,"h":68.57,"l":68.06,"n":765,"o":68.57,"t":"2026-09-30T04:00:00Z","v":65485,"vw":68.252836},{"c":68.56,"h":68.68,"l":67.8371,"n":773,"o":68.33,"t":"2026-10-01T04:00:00Z","v":84110,"vw":68.234263},{"c":69.07,"h":69.49,"l":68.935,"n":949,"o":69.27,"t":"2026-10-02T04:00:00Z","v":60018,"vw":69.187213},{"c":69.5397,"h":69.67,"l":69.03,"n":753,"o":69.15,"t":"2026-10-05T04:00:00Z","v":41007,"vw":69.457755},{"c":70,"h":70.34,"l":69.9401,"n":821,"o":70,"t":"2026-10-06T04:00:00Z","v":101706,"vw":70.072412},{"c":69.6166,"h":69.69,"l":69.22,"n":596,"o":69.39,"t":"2026-10-07T04:00:00Z","v":77502,"vw":69.498261},{"c":68.766,"h":69.37,"l":68.44,"n":839,"o":69.09,"t":"2026-10-08T04:00:00Z","v":63930,"vw":69.049059},{"c":69.0628,"h":69.34,"l":68.94,"n":417,"o":69.34,"t":"2026-10-09T04:00:00Z","v":38587,"vw":69.045349},{"c":68.3981,"h":68.88,"l":68.3001,"n":320,"o":68.79,"t":"2026-10-12T04:00:00Z","v":23196,"vw":68.454592},{"c":68.3383,"h":68.355,"l":67.69,"n":444,"o":67.99,"t":"2026-10-13T04:00:00Z","v":42312,"vw":68.057199},{"c":66.8425,"h":67.74,"l":66.6211,"n":705,"o":67.67,"t":"2026-10-14T04:00:00Z","v":49646,"vw":66.944337},{"c":67.0826,"h":67.1495,"l":65.771,"n":558,"o":66.08,"t":"2026-10-15T04:00:00Z","v":47050,"vw":66.436248},{"c":65.7248,"h":66.89,"l":65.5401,"n":435,"o":66.89,"t":"2026-10-16T04:00:00Z","v":89254,"vw":66.070633},{"c":66.1173,"h":66.665,"l":66.105,"n":508,"o":66.51,"t":"2026-10-19T04:00:00Z","v":60947,"vw":66.289945},{"c":66.4319,"h":66.845,"l":65.79,"n":567,"o":65.95,"t":"2026-10-20T04:00:00Z","v":54329,"vw":66.503223},{"c":67.15,"h":67.31,"l":66.78,"n":420,"o":67.01,"t":"2026-10-21T04:00:00Z","v":34530,"vw":67.085319},{"c":65.8084,"h":66.295,"l":65.6,"n":449,"o":66.11,"t":"2026-10-22T04:00:00Z","v":105280,"vw":65.878944}],"volatilityBars":[{"c":68.85,"h":68.85,"l":68.66,"n":25,"o":68.7,"t":"2026-09-22T13:30:00Z","v":2295,"vw":68.76541},{"c":68.825,"h":68.825,"l":68.73,"n":18,"o":68.73,"t":"2026-09-22T13:45:00Z","v":1184,"vw":68.764083},{"c":68.86,"h":68.88,"l":68.82,"n":46,"o":68.84,"t":"2026-09-22T14:00:00Z","v":4368,"vw":68.844498},{"c":68.755,"h":68.855,"l":68.72,"n":99,"o":68.855,"t":"2026-09-22T14:15:00Z","v":11030,"vw":68.754091},{"c":68.621,"h":68.8132,"l":68.621,"n":50,"o":68.755,"t":"2026-09-22T14:30:00Z","v":106085,"vw":68.667148},{"c":68.613,"h":68.64,"l":68.6,"n":8,"o":68.6,"t":"2026-09-22T14:45:00Z","v":4023,"vw":68.610745},{"c":68.6397,"h":68.6676,"l":68.6303,"n":9,"o":68.6676,"t":"2026-09-22T15:00:00Z","v":5294,"vw":68.651159},{"c":68.63,"h":68.6895,"l":68.61,"n":19,"o":68.6895,"t":"2026-09-22T15:15:00Z","v":4178,"vw":68.636738},{"c":68.59,"h":68.63,"l":68.59,"n":3,"o":68.63,"t":"2026-09-22T15:30:00Z","v":12117,"vw":68.629657},{"c":68.659,"h":68.659,"l":68.625,"n":8,"o":68.6327,"t":"2026-09-22T15:45:00Z","v":4449,"vw":68.635153},{"c":68.73,"h":68.77,"l":68.64,"n":12,"o":68.669,"t":"2026-09-22T16:00:00Z","v":9369,"vw":68.714794},{"c":68.7,"h":68.74,"l":68.68,"n":10,"o":68.72,"t":"2026-09-22T16:15:00Z","v":7811,"vw":68.707587},{"c":68.76,"h":68.79,"l":68.7,"n":8,"o":68.7,"t":"2026-09-22T16:30:00Z","v":390317,"vw":68.758705},{"c":68.86,"h":68.87,"l":68.78,"n":15,"o":68.78,"t":"2026-09-22T16:45:00Z","v":56675,"vw":68.825921},{"c":68.835,"h":68.835,"l":68.8,"n":29,"o":68.835,"t":"2026-09-22T17:00:00Z","v":14121,"vw":68.810929},{"c":68.845,"h":68.845,"l":68.79,"n":25,"o":68.8096,"t":"2026-09-22T17:15:00Z","v":5591,"vw":68.823775},{"c":68.846,"h":68.858,"l":68.811,"n":20,"o":68.811,"t":"2026-09-22T17:30:00Z","v":5802,"vw":68.835703},{"c":68.935,"h":68.95,"l":68.855,"n":49,"o":68.86,"t":"2026-09-22T17:45:00Z","v":7553,"vw":68.911892},{"c":68.94,"h":68.9499,"l":68.9005,"n":15,"o":68.941,"t":"2026-09-22T18:00:00Z","v":20313,"vw":68.920974},{"c":68.9804,"h":68.9825,"l":68.9001,"n":6,"o":68.9001,"t":"2026-09-22T18:15:00Z","v":5000,"vw":68.905737},{"c":68.925,"h":68.93,"l":68.92,"n":16,"o":68.9201,"t":"2026-09-22T18:30:00Z","v":2908,"vw":68.924725},{"c":68.9,"h":68.98,"l":68.88,"n":55,"o":68.88,"t":"2026-09-22T18:45:00Z","v":44960,"vw":68.930249},{"c":68.985,"h":69.0145,"l":68.91,"n":43,"o":68.91,"t":"2026-09-22T19:00:00Z","v":3525,"vw":68.969676},{"c":69.005,"h":69.01,"l":68.98,"n":11,"o":69.01,"t":"2026-09-22T19:15:00Z","v":10681,"vw":69.009239},{"c":69.03,"h":69.07,"l":68.97,"n":68,"o":68.97,"t":"2026-09-22T19:30:00Z","v":6519,"vw":69.036214},{"c":69.01,"h":69.09,"l":69,"n":39,"o":69.0207,"t":"2026-09-22T19:45:00Z","v":3830,"vw":69.031269},{"c":69,"h":69,"l":69,"n":4,"o":69,"t":"2026-09-22T20:00:00Z","v":151,"vw":69},{"c":69.1,"h":69.1,"l":69.1,"n":18,"o":69.1,"t":"2026-09-22T22:15:00Z","v":2015,"vw":69.1},{"c":68.7318,"h":68.9,"l":68.7318,"n":21,"o":68.9,"t":"2026-09-23T13:30:00Z","v":2284,"vw":68.814273},{"c":68.52,"h":68.52,"l":68.52,"n":4,"o":68.52,"t":"2026-09-23T14:00:00Z","v":311,"vw":68.52},{"c":68.4,"h":68.54,"l":68.36,"n":10,"o":68.54,"t":"2026-09-23T14:15:00Z","v":6879,"vw":68.503384},{"c":68.51,"h":68.51,"l":68.3857,"n":20,"o":68.3857,"t":"2026-09-23T14:30:00Z","v":2698,"vw":68.48388},{"c":68.69,"h":68.69,"l":68.46,"n":11,"o":68.46,"t":"2026-09-23T14:45:00Z","v":789,"vw":68.552191},{"c":68.59,"h":68.65,"l":68.57,"n":18,"o":68.65,"t":"2026-09-23T15:15:00Z","v":2420,"vw":68.623026},{"c":68.5173,"h":68.5173,"l":68.5,"n":2,"o":68.5,"t":"2026-09-23T15:30:00Z","v":351,"vw":68.512371},{"c":68.4,"h":68.515,"l":68.4,"n":11,"o":68.49,"t":"2026-09-23T15:45:00Z","v":1387,"vw":68.470563},{"c":68.455,"h":68.455,"l":68.4331,"n":17,"o":68.4331,"t":"2026-09-23T16:00:00Z","v":1274,"vw":68.446987},{"c":68.39,"h":68.4899,"l":68.39,"n":10,"o":68.4899,"t":"2026-09-23T16:15:00Z","v":892,"vw":68.430234},{"c":68.48,"h":68.48,"l":68.475,"n":6,"o":68.48,"t":"2026-09-23T16:30:00Z","v":4917,"vw":68.479619},{"c":68.41,"h":68.45,"l":68.32,"n":26,"o":68.32,"t":"2026-09-23T17:15:00Z","v":3560,"vw":68.383932},{"c":68.3681,"h":68.3681,"l":68.33,"n":3,"o":68.33,"t":"2026-09-23T17:30:00Z","v":579,"vw":68.35496},{"c":68.461,"h":68.467,"l":68.461,"n":6,"o":68.467,"t":"2026-09-23T17:45:00Z","v":727,"vw":68.462037},{"c":68.47,"h":68.47,"l":68.47,"n":2,"o":68.47,"t":"2026-09-23T18:00:00Z","v":119,"vw":68.47},{"c":68.505,"h":68.505,"l":68.47,"n":6,"o":68.47,"t":"2026-09-23T18:15:00Z","v":3399,"vw":68.496226},{"c":68.41,"h":68.41,"l":68.41,"n":3,"o":68.41,"t":"2026-09-23T18:30:00Z","v":4562,"vw":68.41},{"c":68.4385,"h":68.455,"l":68.4385,"n":2,"o":68.455,"t":"2026-09-23T18:45:00Z","v":416,"vw":68.449963},{"c":68.4111,"h":68.46,"l":68.4111,"n":24,"o":68.4376,"t":"2026-09-23T19:00:00Z","v":4570,"vw":68.431817},{"c":68.46,"h":68.46,"l":68.4139,"n":6,"o":68.4139,"t":"2026-09-23T19:15:00Z","v":1276,"vw":68.42911},{"c":68.4373,"h":68.47,"l":68.4373,"n":6,"o":68.45,"t":"2026-09-23T19:30:00Z","v":805,"vw":68.452653},{"c":68.4,"h":68.47,"l":68.4,"n":14,"o":68.42,"t":"2026-09-23T19:45:00Z","v":1140,"vw":68.424325},{"c":68.42,"h":68.42,"l":68.42,"n":6,"o":68.42,"t":"2026-09-23T20:00:00Z","v":230,"vw":68.42},{"c":67.87,"h":67.87,"l":67.87,"n":18,"o":67.87,"t":"2026-09-24T13:30:00Z","v":362,"vw":67.87},{"c":68.02,"h":68.02,"l":68.02,"n":2,"o":68.02,"t":"2026-09-24T13:45:00Z","v":153,"vw":68.02},{"c":68.03,"h":68.09,"l":68.02,"n":21,"o":68.06,"t":"2026-09-24T14:00:00Z","v":1430,"vw":68.04942},{"c":68.05,"h":68.05,"l":68.005,"n":5,"o":68.035,"t":"2026-09-24T14:15:00Z","v":1264,"vw":68.037392},{"c":68.05,"h":68.05,"l":68.05,"n":1,"o":68.05,"t":"2026-09-24T14:30:00Z","v":400,"vw":68.05},{"c":67.8401,"h":68.0089,"l":67.84,"n":9,"o":67.99,"t":"2026-09-24T14:45:00Z","v":2111,"vw":67.951494},{"c":67.834,"h":67.86,"l":67.834,"n":9,"o":67.855,"t":"2026-09-24T15:00:00Z","v":1224,"vw":67.850577},{"c":67.81,"h":67.86,"l":67.78,"n":15,"o":67.86,"t":"2026-09-24T15:15:00Z","v":1503,"vw":67.806705},{"c":67.88,"h":67.88,"l":67.81,"n":7,"o":67.81,"t":"2026-09-24T15:30:00Z","v":990,"vw":67.842544},{"c":67.895,"h":67.895,"l":67.8408,"n":2,"o":67.8408,"t":"2026-09-24T15:45:00Z","v":302,"vw":67.871669},{"c":67.77,"h":67.77,"l":67.77,"n":1,"o":67.77,"t":"2026-09-24T16:00:00Z","v":100,"vw":67.77},{"c":68.15,"h":68.15,"l":67.9,"n":18,"o":67.93,"t":"2026-09-24T16:15:00Z","v":2573,"vw":67.982356},{"c":68.38,"h":68.38,"l":68.28,"n":4,"o":68.28,"t":"2026-09-24T16:45:00Z","v":398,"vw":68.312958},{"c":68.27,"h":68.349,"l":68.26,"n":9,"o":68.305,"t":"2026-09-24T17:00:00Z","v":1175,"vw":68.290673},{"c":68.1773,"h":68.2459,"l":68.1773,"n":6,"o":68.2459,"t":"2026-09-24T17:15:00Z","v":315,"vw":68.205788},{"c":68.2,"h":68.232,"l":68.2,"n":2,"o":68.232,"t":"2026-09-24T17:30:00Z","v":309,"vw":68.21077},{"c":68.14,"h":68.165,"l":68.14,"n":20,"o":68.165,"t":"2026-09-24T17:45:00Z","v":2555,"vw":68.142136},{"c":68.15,"h":68.15,"l":68.15,"n":3,"o":68.15,"t":"2026-09-24T18:15:00Z","v":354,"vw":68.15},{"c":68.24,"h":68.24,"l":68.24,"n":1,"o":68.24,"t":"2026-09-24T18:30:00Z","v":100,"vw":68.24},{"c":68.335,"h":68.36,"l":68.2683,"n":9,"o":68.2683,"t":"2026-09-24T18:45:00Z","v":624,"vw":68.319051},{"c":68.31,"h":68.31,"l":68.27,"n":2,"o":68.27,"t":"2026-09-24T19:00:00Z","v":1616,"vw":68.275347},{"c":68.23,"h":68.23,"l":68.23,"n":3,"o":68.23,"t":"2026-09-24T19:15:00Z","v":258,"vw":68.23},{"c":68.35,"h":68.35,"l":68.315,"n":6,"o":68.315,"t":"2026-09-24T19:30:00Z","v":436,"vw":68.331703},{"c":68.355,"h":68.355,"l":68.3277,"n":5,"o":68.3299,"t":"2026-09-24T19:45:00Z","v":1804,"vw":68.335022},{"c":68.66,"h":68.685,"l":68.56,"n":14,"o":68.65,"t":"2026-09-25T13:30:00Z","v":1763,"vw":68.648777},{"c":68.71,"h":68.71,"l":68.615,"n":5,"o":68.615,"t":"2026-09-25T13:45:00Z","v":370,"vw":68.653306},{"c":68.4828,"h":68.6,"l":68.33,"n":23,"o":68.6,"t":"2026-09-25T14:00:00Z","v":7457,"vw":68.425035},{"c":68.36,"h":68.36,"l":68.355,"n":7,"o":68.355,"t":"2026-09-25T14:15:00Z","v":504,"vw":68.357273},{"c":68.395,"h":68.455,"l":68.34,"n":30,"o":68.34,"t":"2026-09-25T14:30:00Z","v":2850,"vw":68.401099},{"c":68.405,"h":68.45,"l":68.39,"n":19,"o":68.45,"t":"2026-09-25T14:45:00Z","v":2225,"vw":68.414318},{"c":68.5,"h":68.5,"l":68.5,"n":10,"o":68.5,"t":"2026-09-25T15:00:00Z","v":144,"vw":68.5},{"c":68.49,"h":68.49,"l":68.49,"n":3,"o":68.49,"t":"2026-09-25T15:15:00Z","v":150,"vw":68.49},{"c":68.42,"h":68.49,"l":68.42,"n":13,"o":68.48,"t":"2026-09-25T15:30:00Z","v":2121,"vw":68.447444},{"c":68.46,"h":68.46,"l":68.33,"n":12,"o":68.33,"t":"2026-09-25T15:45:00Z","v":807,"vw":68.355714},{"c":68.7,"h":68.705,"l":68.64,"n":9,"o":68.64,"t":"2026-09-25T16:00:00Z","v":102343,"vw":68.650115},{"c":68.7,"h":68.78,"l":68.615,"n":18,"o":68.78,"t":"2026-09-25T16:15:00Z","v":1941,"vw":68.678847},{"c":68.6692,"h":68.7299,"l":68.6692,"n":6,"o":68.71,"t":"2026-09-25T16:30:00Z","v":594,"vw":68.699282},{"c":68.6,"h":68.6,"l":68.6,"n":8,"o":68.6,"t":"2026-09-25T16:45:00Z","v":804,"vw":68.6},{"c":68.71,"h":68.71,"l":68.67,"n":4,"o":68.71,"t":"2026-09-25T17:00:00Z","v":393,"vw":68.696118},{"c":68.7,"h":68.7,"l":68.7,"n":1,"o":68.7,"t":"2026-09-25T17:15:00Z","v":150,"vw":68.7},{"c":68.69,"h":68.69,"l":68.66,"n":4,"o":68.67,"t":"2026-09-25T17:30:00Z","v":530,"vw":68.670699},{"c":68.6616,"h":68.6616,"l":68.6616,"n":2,"o":68.6616,"t":"2026-09-25T17:45:00Z","v":177,"vw":68.6616},{"c":68.65,"h":68.69,"l":68.65,"n":4,"o":68.654,"t":"2026-09-25T18:00:00Z","v":2857,"vw":68.67931},{"c":68.63,"h":68.67,"l":68.63,"n":5,"o":68.6506,"t":"2026-09-25T18:15:00Z","v":768,"vw":68.658553},{"c":68.563,"h":68.563,"l":68.563,"n":4,"o":68.563,"t":"2026-09-25T18:30:00Z","v":120,"vw":68.563},{"c":68.55,"h":68.585,"l":68.55,"n":11,"o":68.585,"t":"2026-09-25T18:45:00Z","v":1316,"vw":68.580241},{"c":68.54,"h":68.54,"l":68.535,"n":20,"o":68.54,"t":"2026-09-25T19:00:00Z","v":1739,"vw":68.539659},{"c":68.575,"h":68.575,"l":68.575,"n":3,"o":68.575,"t":"2026-09-25T19:15:00Z","v":653,"vw":68.575},{"c":68.555,"h":68.555,"l":68.49,"n":9,"o":68.5,"t":"2026-09-25T19:30:00Z","v":1217,"vw":68.507303},{"c":68.7099,"h":68.7099,"l":68.6,"n":6,"o":68.6,"t":"2026-09-25T19:45:00Z","v":667,"vw":68.650594},{"c":68.3847,"h":68.3847,"l":68.36,"n":32,"o":68.36,"t":"2026-09-28T13:30:00Z","v":1463,"vw":68.363062},{"c":68.29,"h":68.325,"l":68.26,"n":8,"o":68.26,"t":"2026-09-28T13:45:00Z","v":1405,"vw":68.267917},{"c":68.13,"h":68.26,"l":68.13,"n":4,"o":68.26,"t":"2026-09-28T14:00:00Z","v":303,"vw":68.177794},{"c":68.175,"h":68.1981,"l":68.1585,"n":6,"o":68.16,"t":"2026-09-28T14:15:00Z","v":694,"vw":68.171885},{"c":68.16,"h":68.16,"l":68.16,"n":46,"o":68.16,"t":"2026-09-28T14:30:00Z","v":211,"vw":68.16},{"c":67.74,"h":67.74,"l":67.74,"n":2,"o":67.74,"t":"2026-09-28T14:45:00Z","v":200,"vw":67.74},{"c":67.88,"h":67.91,"l":67.88,"n":8,"o":67.89,"t":"2026-09-28T15:00:00Z","v":604,"vw":67.891677},{"c":67.84,"h":67.86,"l":67.8,"n":13,"o":67.805,"t":"2026-09-28T15:15:00Z","v":863,"vw":67.829563},{"c":67.8972,"h":67.97,"l":67.82,"n":26,"o":67.82,"t":"2026-09-28T15:30:00Z","v":4243,"vw":67.916906},{"c":67.945,"h":67.945,"l":67.94,"n":3,"o":67.94,"t":"2026-09-28T16:00:00Z","v":448,"vw":67.943734},{"c":68.38,"h":68.48,"l":67.99,"n":51,"o":67.99,"t":"2026-09-28T16:15:00Z","v":7204,"vw":68.326798},{"c":68.28,"h":68.34,"l":68.26,"n":8,"o":68.28,"t":"2026-09-28T16:30:00Z","v":1557,"vw":68.298551},{"c":68.24,"h":68.24,"l":68.24,"n":4,"o":68.24,"t":"2026-09-28T16:45:00Z","v":135,"vw":68.24},{"c":68.38,"h":68.38,"l":68.13,"n":10,"o":68.1488,"t":"2026-09-28T17:00:00Z","v":2296,"vw":68.265915},{"c":68.23,"h":68.31,"l":68.23,"n":5,"o":68.31,"t":"2026-09-28T17:15:00Z","v":580,"vw":68.296207},{"c":68.2,"h":68.2,"l":68.2,"n":3,"o":68.2,"t":"2026-09-28T17:30:00Z","v":246,"vw":68.2},{"c":68.2492,"h":68.2492,"l":68.195,"n":4,"o":68.195,"t":"2026-09-28T17:45:00Z","v":773,"vw":68.230355},{"c":68.2222,"h":68.25,"l":68.2222,"n":8,"o":68.24,"t":"2026-09-28T18:00:00Z","v":1621,"vw":68.239938},{"c":68.2,"h":68.2,"l":68.2,"n":1,"o":68.2,"t":"2026-09-28T18:15:00Z","v":735,"vw":68.2},{"c":68.15,"h":68.2289,"l":68.15,"n":13,"o":68.205,"t":"2026-09-28T18:30:00Z","v":2078,"vw":68.192628},{"c":68.225,"h":68.225,"l":68.205,"n":8,"o":68.205,"t":"2026-09-28T18:45:00Z","v":817,"vw":68.21018},{"c":68.2195,"h":68.255,"l":68.1864,"n":16,"o":68.255,"t":"2026-09-28T19:00:00Z","v":3056,"vw":68.230763},{"c":68.1747,"h":68.175,"l":68.17,"n":3,"o":68.175,"t":"2026-09-28T19:15:00Z","v":649,"vw":68.17348},{"c":68.1399,"h":68.19,"l":68.1399,"n":3,"o":68.19,"t":"2026-09-28T19:30:00Z","v":1844,"vw":68.163908},{"c":68.42,"h":68.62,"l":68.42,"n":32,"o":68.58,"t":"2026-09-29T13:30:00Z","v":1375,"vw":68.546974},{"c":68.4899,"h":68.4899,"l":68.44,"n":6,"o":68.44,"t":"2026-09-29T14:00:00Z","v":1456,"vw":68.485705},{"c":68.56,"h":68.56,"l":68.4133,"n":11,"o":68.4133,"t":"2026-09-29T14:15:00Z","v":2928,"vw":68.473436},{"c":68.5,"h":68.58,"l":68.5,"n":13,"o":68.58,"t":"2026-09-29T14:30:00Z","v":1393,"vw":68.514749},{"c":68.51,"h":68.51,"l":68.45,"n":13,"o":68.45,"t":"2026-09-29T14:45:00Z","v":1914,"vw":68.50064},{"c":68.38,"h":68.44,"l":68.38,"n":12,"o":68.44,"t":"2026-09-29T15:00:00Z","v":1599,"vw":68.425015},{"c":68.23,"h":68.29,"l":68.23,"n":3,"o":68.29,"t":"2026-09-29T15:15:00Z","v":300,"vw":68.25},{"c":68.22,"h":68.22,"l":68.22,"n":1,"o":68.22,"t":"2026-09-29T15:30:00Z","v":100,"vw":68.22},{"c":68.31,"h":68.31,"l":68.31,"n":13,"o":68.31,"t":"2026-09-29T15:45:00Z","v":504,"vw":68.31},{"c":68.22,"h":68.2726,"l":68.22,"n":4,"o":68.2587,"t":"2026-09-29T16:00:00Z","v":1211,"vw":68.237896},{"c":68.27,"h":68.27,"l":68.27,"n":1,"o":68.27,"t":"2026-09-29T16:15:00Z","v":127,"vw":68.27},{"c":68.1243,"h":68.1517,"l":68.1243,"n":6,"o":68.1254,"t":"2026-09-29T16:45:00Z","v":1093,"vw":68.138009},{"c":68.1599,"h":68.1599,"l":68.08,"n":5,"o":68.1,"t":"2026-09-29T17:00:00Z","v":1893,"vw":68.14906},{"c":68.14,"h":68.162,"l":68.14,"n":8,"o":68.155,"t":"2026-09-29T17:15:00Z","v":1992,"vw":68.142715},{"c":68.1413,"h":68.17,"l":68.1413,"n":7,"o":68.17,"t":"2026-09-29T17:30:00Z","v":1046,"vw":68.151653},{"c":68.08,"h":68.1417,"l":68.08,"n":2,"o":68.1417,"t":"2026-09-29T17:45:00Z","v":627,"vw":68.131859},{"c":68.16,"h":68.2,"l":68.15,"n":8,"o":68.16,"t":"2026-09-29T18:00:00Z","v":568,"vw":68.168284},{"c":68.22,"h":68.22,"l":68.22,"n":2,"o":68.22,"t":"2026-09-29T18:15:00Z","v":106,"vw":68.22},{"c":68.28,"h":68.28,"l":68.23,"n":8,"o":68.26,"t":"2026-09-29T18:30:00Z","v":1047,"vw":68.242609},{"c":68.26,"h":68.28,"l":68.2201,"n":9,"o":68.28,"t":"2026-09-29T18:45:00Z","v":1759,"vw":68.270257},{"c":68.31,"h":68.31,"l":68.2609,"n":13,"o":68.29,"t":"2026-09-29T19:00:00Z","v":1583,"vw":68.27822},{"c":68.24,"h":68.31,"l":68.23,"n":33,"o":68.23,"t":"2026-09-29T19:15:00Z","v":3108,"vw":68.254617},{"c":68.2,"h":68.297,"l":68.2,"n":8,"o":68.297,"t":"2026-09-29T19:30:00Z","v":719,"vw":68.243318},{"c":68.23,"h":68.26,"l":68.23,"n":10,"o":68.26,"t":"2026-09-29T19:45:00Z","v":755,"vw":68.237246},{"c":68.435,"h":68.57,"l":68.435,"n":19,"o":68.57,"t":"2026-09-30T13:30:00Z","v":742,"vw":68.547977},{"c":68.39,"h":68.39,"l":68.349,"n":4,"o":68.349,"t":"2026-09-30T13:45:00Z","v":965,"vw":68.374315},{"c":68.4,"h":68.45,"l":68.36,"n":13,"o":68.435,"t":"2026-09-30T14:00:00Z","v":3673,"vw":68.429614},{"c":68.3899,"h":68.5186,"l":68.3899,"n":11,"o":68.4699,"t":"2026-09-30T14:15:00Z","v":1336,"vw":68.452786},{"c":68.39,"h":68.39,"l":68.33,"n":16,"o":68.33,"t":"2026-09-30T14:30:00Z","v":408,"vw":68.359412},{"c":68.4725,"h":68.4725,"l":68.4725,"n":2,"o":68.4725,"t":"2026-09-30T14:45:00Z","v":291,"vw":68.4725},{"c":68.41,"h":68.45,"l":68.41,"n":13,"o":68.45,"t":"2026-09-30T15:00:00Z","v":2208,"vw":68.436824},{"c":68.34,"h":68.34,"l":68.34,"n":1,"o":68.34,"t":"2026-09-30T15:45:00Z","v":127,"vw":68.34},{"c":68.49,"h":68.49,"l":68.455,"n":2,"o":68.455,"t":"2026-09-30T16:00:00Z","v":295,"vw":68.467932},{"c":68.41,"h":68.4617,"l":68.41,"n":3,"o":68.4617,"t":"2026-09-30T16:15:00Z","v":426,"vw":68.437428},{"c":68.34,"h":68.34,"l":68.34,"n":3,"o":68.34,"t":"2026-09-30T16:30:00Z","v":218,"vw":68.34},{"c":68.337,"h":68.3899,"l":68.337,"n":13,"o":68.385,"t":"2026-09-30T16:45:00Z","v":1636,"vw":68.369206},{"c":68.33,"h":68.38,"l":68.33,"n":13,"o":68.38,"t":"2026-09-30T17:00:00Z","v":3004,"vw":68.359525},{"c":68.32,"h":68.32,"l":68.32,"n":1,"o":68.32,"t":"2026-09-30T17:15:00Z","v":114,"vw":68.32},{"c":68.2758,"h":68.31,"l":68.2758,"n":2,"o":68.31,"t":"2026-09-30T17:30:00Z","v":805,"vw":68.286803},{"c":68.33,"h":68.35,"l":68.33,"n":9,"o":68.35,"t":"2026-09-30T17:45:00Z","v":452,"vw":68.343333},{"c":68.39,"h":68.39,"l":68.33,"n":8,"o":68.3451,"t":"2026-09-30T18:00:00Z","v":1058,"vw":68.35775},{"c":68.32,"h":68.32,"l":68.32,"n":1,"o":68.32,"t":"2026-09-30T18:15:00Z","v":100,"vw":68.32},{"c":68.29,"h":68.29,"l":68.29,"n":1,"o":68.29,"t":"2026-09-30T18:30:00Z","v":578,"vw":68.29},{"c":68.248,"h":68.3,"l":68.248,"n":7,"o":68.3,"t":"2026-09-30T18:45:00Z","v":918,"vw":68.269604},{"c":68.44,"h":68.44,"l":68.31,"n":18,"o":68.31,"t":"2026-09-30T19:00:00Z","v":2281,"vw":68.426075},{"c":68.385,"h":68.395,"l":68.38,"n":16,"o":68.395,"t":"2026-09-30T19:15:00Z","v":1467,"vw":68.384027},{"c":68.351,"h":68.41,"l":68.351,"n":106,"o":68.4,"t":"2026-09-30T19:30:00Z","v":2516,"vw":68.367507},{"c":68.07,"h":68.285,"l":68.07,"n":129,"o":68.25,"t":"2026-09-30T19:45:00Z","v":18401,"vw":68.158735},{"c":68.06,"h":68.06,"l":68.06,"n":6,"o":68.06,"t":"2026-09-30T20:00:00Z","v":8005,"vw":68.06},{"c":68.01,"h":68.13,"l":67.78,"n":8,"o":68.13,"t":"2026-09-30T22:00:00Z","v":9997,"vw":68.001072},{"c":68.17,"h":68.39,"l":68.17,"n":41,"o":68.33,"t":"2026-10-01T13:30:00Z","v":30687,"vw":68.200589},{"c":68.2,"h":68.2,"l":68.2,"n":2,"o":68.2,"t":"2026-10-01T13:45:00Z","v":933,"vw":68.2},{"c":67.97,"h":68.16,"l":67.97,"n":12,"o":68.16,"t":"2026-10-01T14:00:00Z","v":998,"vw":68.056305},{"c":67.9,"h":68.015,"l":67.8371,"n":9,"o":68.01,"t":"2026-10-01T14:15:00Z","v":1659,"vw":67.955496},{"c":68.1099,"h":68.14,"l":68.03,"n":16,"o":68.03,"t":"2026-10-01T14:30:00Z","v":1930,"vw":68.07701},{"c":68.06,"h":68.145,"l":67.98,"n":32,"o":68.145,"t":"2026-10-01T14:45:00Z","v":2902,"vw":68.072464},{"c":67.86,"h":67.94,"l":67.85,"n":35,"o":67.91,"t":"2026-10-01T15:00:00Z","v":10950,"vw":67.893817},{"c":68.01,"h":68.01,"l":68.01,"n":109,"o":68.01,"t":"2026-10-01T15:15:00Z","v":309,"vw":68.01},{"c":67.915,"h":68.0356,"l":67.915,"n":19,"o":67.99,"t":"2026-10-01T15:30:00Z","v":3072,"vw":67.995368},{"c":68.07,"h":68.07,"l":67.965,"n":6,"o":67.965,"t":"2026-10-01T15:45:00Z","v":893,"vw":68.010045},{"c":68.0757,"h":68.085,"l":68.04,"n":3,"o":68.04,"t":"2026-10-01T16:00:00Z","v":1015,"vw":68.059906},{"c":68.235,"h":68.235,"l":68.235,"n":2,"o":68.235,"t":"2026-10-01T16:30:00Z","v":645,"vw":68.235},{"c":68.2725,"h":68.2725,"l":68.23,"n":2,"o":68.23,"t":"2026-10-01T16:45:00Z","v":225,"vw":68.253611},{"c":68.2513,"h":68.32,"l":68.2513,"n":8,"o":68.29,"t":"2026-10-01T17:00:00Z","v":2120,"vw":68.277807},{"c":68.59,"h":68.64,"l":68.5116,"n":26,"o":68.55,"t":"2026-10-01T17:30:00Z","v":3653,"vw":68.581759},{"c":68.545,"h":68.57,"l":68.545,"n":3,"o":68.57,"t":"2026-10-01T17:45:00Z","v":320,"vw":68.560625},{"c":68.38,"h":68.39,"l":68.375,"n":5,"o":68.375,"t":"2026-10-01T18:15:00Z","v":1584,"vw":68.381718},{"c":68.53,"h":68.565,"l":68.53,"n":5,"o":68.55,"t":"2026-10-01T18:30:00Z","v":643,"vw":68.544438},{"c":68.62,"h":68.62,"l":68.57,"n":8,"o":68.57,"t":"2026-10-01T18:45:00Z","v":723,"vw":68.610033},{"c":68.56,"h":68.68,"l":68.56,"n":18,"o":68.68,"t":"2026-10-01T19:00:00Z","v":1898,"vw":68.585187},{"c":68.575,"h":68.575,"l":68.56,"n":5,"o":68.57,"t":"2026-10-01T19:15:00Z","v":2581,"vw":68.570014},{"c":68.5534,"h":68.6165,"l":68.5534,"n":5,"o":68.6165,"t":"2026-10-01T19:30:00Z","v":3074,"vw":68.613279},{"c":68.61,"h":68.61,"l":68.52,"n":13,"o":68.59,"t":"2026-10-01T19:45:00Z","v":6692,"vw":68.582521},{"c":68.56,"h":68.56,"l":68.56,"n":5,"o":68.56,"t":"2026-10-01T20:00:00Z","v":107,"vw":68.56},{"c":69.4125,"h":69.4125,"l":69.14,"n":89,"o":69.26,"t":"2026-10-02T13:30:00Z","v":9233,"vw":69.289823},{"c":69.215,"h":69.4161,"l":69.215,"n":12,"o":69.405,"t":"2026-10-02T13:45:00Z","v":5634,"vw":69.393027},{"c":69.3399,"h":69.42,"l":69.3399,"n":5,"o":69.42,"t":"2026-10-02T14:00:00Z","v":362,"vw":69.376643},{"c":69.49,"h":69.49,"l":69.35,"n":3,"o":69.35,"t":"2026-10-02T14:15:00Z","v":817,"vw":69.379621},{"c":69.47,"h":69.47,"l":69.4225,"n":5,"o":69.4225,"t":"2026-10-02T14:30:00Z","v":452,"vw":69.448716},{"c":69.31,"h":69.45,"l":69.31,"n":4,"o":69.45,"t":"2026-10-02T14:45:00Z","v":2142,"vw":69.395225},{"c":69.045,"h":69.1809,"l":69.04,"n":15,"o":69.1809,"t":"2026-10-02T15:00:00Z","v":2073,"vw":69.092673},{"c":68.9575,"h":69.04,"l":68.935,"n":6,"o":69.04,"t":"2026-10-02T15:15:00Z","v":871,"vw":68.983885},{"c":69.11,"h":69.11,"l":69.0542,"n":2,"o":69.0542,"t":"2026-10-02T15:30:00Z","v":605,"vw":69.091093},{"c":69.14,"h":69.16,"l":69.14,"n":3,"o":69.16,"t":"2026-10-02T15:45:00Z","v":1018,"vw":69.154463},{"c":69.185,"h":69.22,"l":69.185,"n":15,"o":69.22,"t":"2026-10-02T16:00:00Z","v":935,"vw":69.192886},{"c":69.14,"h":69.2699,"l":69.14,"n":14,"o":69.189,"t":"2026-10-02T16:15:00Z","v":4168,"vw":69.224779},{"c":69.18,"h":69.18,"l":69.1551,"n":17,"o":69.1551,"t":"2026-10-02T16:30:00Z","v":889,"vw":69.172439},{"c":69.1,"h":69.12,"l":69.07,"n":4,"o":69.12,"t":"2026-10-02T16:45:00Z","v":1121,"vw":69.079198},{"c":69.0999,"h":69.0999,"l":69.0627,"n":6,"o":69.0627,"t":"2026-10-02T17:15:00Z","v":523,"vw":69.078615},{"c":68.995,"h":69.04,"l":68.995,"n":7,"o":69.04,"t":"2026-10-02T17:30:00Z","v":573,"vw":69.019643},{"c":69.02,"h":69.02,"l":69.02,"n":3,"o":69.02,"t":"2026-10-02T17:45:00Z","v":174,"vw":69.02},{"c":69.05,"h":69.05,"l":69,"n":4,"o":69,"t":"2026-10-02T18:00:00Z","v":384,"vw":69.014917},{"c":69.085,"h":69.085,"l":69.085,"n":2,"o":69.085,"t":"2026-10-02T18:15:00Z","v":574,"vw":69.085},{"c":69.095,"h":69.14,"l":69.08,"n":12,"o":69.1052,"t":"2026-10-02T18:45:00Z","v":1124,"vw":69.10587},{"c":69.02,"h":69.14,"l":69.02,"n":56,"o":69.14,"t":"2026-10-02T19:00:00Z","v":2069,"vw":69.045075},{"c":69.04,"h":69.12,"l":69.03,"n":99,"o":69.03,"t":"2026-10-02T19:15:00Z","v":12754,"vw":69.083862},{"c":69.13,"h":69.16,"l":69.09,"n":13,"o":69.09,"t":"2026-10-02T19:30:00Z","v":2100,"vw":69.1275},{"c":69.08,"h":69.15,"l":69.06,"n":60,"o":69.15,"t":"2026-10-02T19:45:00Z","v":4986,"vw":69.10009},{"c":69.065,"h":69.15,"l":69.065,"n":43,"o":69.15,"t":"2026-10-05T13:30:00Z","v":2790,"vw":69.087695},{"c":69.05,"h":69.05,"l":69.04,"n":8,"o":69.04,"t":"2026-10-05T13:45:00Z","v":262,"vw":69.045902},{"c":69.21,"h":69.21,"l":69.03,"n":16,"o":69.03,"t":"2026-10-05T14:00:00Z","v":1391,"vw":69.118611},{"c":69.37,"h":69.37,"l":69.35,"n":3,"o":69.35,"t":"2026-10-05T14:15:00Z","v":390,"vw":69.362811},{"c":69.3042,"h":69.33,"l":69.265,"n":12,"o":69.33,"t":"2026-10-05T14:30:00Z","v":2498,"vw":69.306031},{"c":69.3074,"h":69.32,"l":69.3074,"n":6,"o":69.32,"t":"2026-10-05T14:45:00Z","v":637,"vw":69.317016},{"c":69.295,"h":69.345,"l":69.295,"n":7,"o":69.345,"t":"2026-10-05T15:00:00Z","v":695,"vw":69.325835},{"c":69.285,"h":69.3021,"l":69.285,"n":3,"o":69.3021,"t":"2026-10-05T15:15:00Z","v":545,"vw":69.291706},{"c":69.26,"h":69.26,"l":69.26,"n":4,"o":69.26,"t":"2026-10-05T15:30:00Z","v":305,"vw":69.26},{"c":69.35,"h":69.35,"l":69.35,"n":1,"o":69.35,"t":"2026-10-05T15:45:00Z","v":400,"vw":69.35},{"c":69.362,"h":69.362,"l":69.325,"n":4,"o":69.325,"t":"2026-10-05T16:15:00Z","v":1440,"vw":69.355856},{"c":69.418,"h":69.418,"l":69.36,"n":6,"o":69.36,"t":"2026-10-05T16:30:00Z","v":455,"vw":69.383021},{"c":69.36,"h":69.4101,"l":69.36,"n":26,"o":69.4,"t":"2026-10-05T16:45:00Z","v":993,"vw":69.384073},{"c":69.44,"h":69.44,"l":69.41,"n":5,"o":69.41,"t":"2026-10-05T17:00:00Z","v":484,"vw":69.416411},{"c":69.42,"h":69.425,"l":69.42,"n":6,"o":69.425,"t":"2026-10-05T17:15:00Z","v":471,"vw":69.422573},{"c":69.45,"h":69.45,"l":69.415,"n":41,"o":69.415,"t":"2026-10-05T17:30:00Z","v":1694,"vw":69.431158},{"c":69.49,"h":69.49,"l":69.45,"n":64,"o":69.4668,"t":"2026-10-05T17:45:00Z","v":1943,"vw":69.474838},{"c":69.5,"h":69.5,"l":69.485,"n":25,"o":69.495,"t":"2026-10-05T18:00:00Z","v":3151,"vw":69.486359},{"c":69.575,"h":69.575,"l":69.53,"n":4,"o":69.53,"t":"2026-10-05T18:15:00Z","v":3901,"vw":69.570836},{"c":69.57,"h":69.57,"l":69.57,"n":1,"o":69.57,"t":"2026-10-05T18:30:00Z","v":200,"vw":69.57},{"c":69.56,"h":69.6,"l":69.56,"n":2,"o":69.6,"t":"2026-10-05T18:45:00Z","v":282,"vw":69.574894},{"c":69.65,"h":69.65,"l":69.55,"n":31,"o":69.59,"t":"2026-10-05T19:00:00Z","v":3580,"vw":69.589391},{"c":69.6017,"h":69.6017,"l":69.6017,"n":1,"o":69.6017,"t":"2026-10-05T19:15:00Z","v":162,"vw":69.6017},{"c":69.67,"h":69.67,"l":69.635,"n":4,"o":69.635,"t":"2026-10-05T19:30:00Z","v":626,"vw":69.641341},{"c":69.57,"h":69.6399,"l":69.525,"n":8,"o":69.6399,"t":"2026-10-05T19:45:00Z","v":7704,"vw":69.635545},{"c":70,"h":70,"l":70,"n":33,"o":70,"t":"2026-10-06T13:30:00Z","v":32216,"vw":70},{"c":70.24,"h":70.24,"l":70.05,"n":4,"o":70.05,"t":"2026-10-06T13:45:00Z","v":538,"vw":70.085647},{"c":70.289,"h":70.289,"l":70.22,"n":11,"o":70.26,"t":"2026-10-06T14:00:00Z","v":5220,"vw":70.240863},{"c":70.21,"h":70.225,"l":70.21,"n":6,"o":70.225,"t":"2026-10-06T14:15:00Z","v":2150,"vw":70.22425},{"c":70.15,"h":70.1548,"l":70.045,"n":187,"o":70.045,"t":"2026-10-06T14:30:00Z","v":1253,"vw":70.124327},{"c":70.16,"h":70.16,"l":70.16,"n":3,"o":70.16,"t":"2026-10-06T14:45:00Z","v":340,"vw":70.16},{"c":70.28,"h":70.34,"l":70.28,"n":6,"o":70.31,"t":"2026-10-06T15:15:00Z","v":1142,"vw":70.305849},{"c":70.25,"h":70.25,"l":70.25,"n":2,"o":70.25,"t":"2026-10-06T15:30:00Z","v":153,"vw":70.25},{"c":70.25,"h":70.25,"l":70.25,"n":2,"o":70.25,"t":"2026-10-06T15:45:00Z","v":800,"vw":70.25},{"c":70.18,"h":70.26,"l":70.18,"n":27,"o":70.26,"t":"2026-10-06T16:00:00Z","v":7556,"vw":70.245064},{"c":70.2,"h":70.2,"l":70.15,"n":12,"o":70.15,"t":"2026-10-06T16:30:00Z","v":4228,"vw":70.152942},{"c":70.11,"h":70.15,"l":70.09,"n":6,"o":70.15,"t":"2026-10-06T16:45:00Z","v":5001,"vw":70.117056},{"c":70.101,"h":70.101,"l":70.08,"n":4,"o":70.08,"t":"2026-10-06T17:00:00Z","v":651,"vw":70.097624},{"c":70.1,"h":70.1,"l":70.07,"n":9,"o":70.07,"t":"2026-10-06T17:15:00Z","v":451,"vw":70.09},{"c":70.125,"h":70.13,"l":70.1186,"n":14,"o":70.1186,"t":"2026-10-06T17:30:00Z","v":2683,"vw":70.127104},{"c":70.13,"h":70.16,"l":70.1001,"n":10,"o":70.12,"t":"2026-10-06T17:45:00Z","v":819,"vw":70.127487},{"c":70.1599,"h":70.1599,"l":70.125,"n":5,"o":70.125,"t":"2026-10-06T18:00:00Z","v":534,"vw":70.143072},{"c":70.14,"h":70.14,"l":70.14,"n":1,"o":70.14,"t":"2026-10-06T18:15:00Z","v":100,"vw":70.14},{"c":70.0201,"h":70.06,"l":70.0201,"n":5,"o":70.06,"t":"2026-10-06T18:30:00Z","v":914,"vw":70.024794},{"c":70.13,"h":70.13,"l":70.07,"n":6,"o":70.07,"t":"2026-10-06T18:45:00Z","v":1046,"vw":70.11086},{"c":70.08,"h":70.115,"l":70.07,"n":18,"o":70.11,"t":"2026-10-06T19:00:00Z","v":3102,"vw":70.095232},{"c":70,"h":70.1,"l":70,"n":55,"o":70.1,"t":"2026-10-06T19:15:00Z","v":8080,"vw":70.038786},{"c":69.9401,"h":70.0599,"l":69.9401,"n":26,"o":70.0599,"t":"2026-10-06T19:30:00Z","v":12391,"vw":70.006976},{"c":70.02,"h":70.02,"l":69.9552,"n":57,"o":69.9552,"t":"2026-10-06T19:45:00Z","v":6557,"vw":69.995583},{"c":70,"h":70,"l":70,"n":8,"o":70,"t":"2026-10-06T20:00:00Z","v":649,"vw":70},{"c":69.49,"h":69.49,"l":69.49,"n":1,"o":69.49,"t":"2026-10-07T13:15:00Z","v":100,"vw":69.49},{"c":69.465,"h":69.465,"l":69.26,"n":24,"o":69.39,"t":"2026-10-07T13:30:00Z","v":2166,"vw":69.388491},{"c":69.33,"h":69.37,"l":69.2851,"n":17,"o":69.345,"t":"2026-10-07T13:45:00Z","v":986,"vw":69.338714},{"c":69.3,"h":69.321,"l":69.22,"n":31,"o":69.29,"t":"2026-10-07T14:00:00Z","v":6421,"vw":69.295507},{"c":69.4,"h":69.43,"l":69.31,"n":29,"o":69.32,"t":"2026-10-07T14:15:00Z","v":3502,"vw":69.35874},{"c":69.42,"h":69.42,"l":69.375,"n":11,"o":69.375,"t":"2026-10-07T14:30:00Z","v":4719,"vw":69.376702},{"c":69.37,"h":69.37,"l":69.345,"n":4,"o":69.345,"t":"2026-10-07T14:45:00Z","v":850,"vw":69.358529},{"c":69.45,"h":69.45,"l":69.3348,"n":18,"o":69.335,"t":"2026-10-07T15:00:00Z","v":3454,"vw":69.347284},{"c":69.39,"h":69.44,"l":69.39,"n":13,"o":69.44,"t":"2026-10-07T15:15:00Z","v":2444,"vw":69.392141},{"c":69.515,"h":69.515,"l":69.43,"n":5,"o":69.43,"t":"2026-10-07T15:30:00Z","v":1105,"vw":69.495543},{"c":69.54,"h":69.55,"l":69.52,"n":12,"o":69.52,"t":"2026-10-07T15:45:00Z","v":1248,"vw":69.541998},{"c":69.59,"h":69.59,"l":69.55,"n":4,"o":69.55,"t":"2026-10-07T16:00:00Z","v":409,"vw":69.5725},{"c":69.585,"h":69.585,"l":69.585,"n":1,"o":69.585,"t":"2026-10-07T16:15:00Z","v":253,"vw":69.585},{"c":69.55,"h":69.57,"l":69.5482,"n":9,"o":69.57,"t":"2026-10-07T16:30:00Z","v":638,"vw":69.561376},{"c":69.56,"h":69.585,"l":69.56,"n":10,"o":69.57,"t":"2026-10-07T16:45:00Z","v":636,"vw":69.572522},{"c":69.65,"h":69.65,"l":69.65,"n":3,"o":69.65,"t":"2026-10-07T17:00:00Z","v":212,"vw":69.65},{"c":69.66,"h":69.68,"l":69.651,"n":8,"o":69.67,"t":"2026-10-07T17:15:00Z","v":832,"vw":69.662636},{"c":69.69,"h":69.69,"l":69.65,"n":11,"o":69.65,"t":"2026-10-07T17:30:00Z","v":858,"vw":69.659106},{"c":69.61,"h":69.61,"l":69.6,"n":3,"o":69.6,"t":"2026-10-07T18:00:00Z","v":251,"vw":69.605},{"c":69.6,"h":69.6,"l":69.57,"n":8,"o":69.57,"t":"2026-10-07T18:15:00Z","v":1221,"vw":69.585022},{"c":69.58,"h":69.59,"l":69.5401,"n":11,"o":69.59,"t":"2026-10-07T18:30:00Z","v":23224,"vw":69.569544},{"c":69.5701,"h":69.595,"l":69.5701,"n":9,"o":69.58,"t":"2026-10-07T18:45:00Z","v":1613,"vw":69.580634},{"c":69.535,"h":69.585,"l":69.525,"n":20,"o":69.5601,"t":"2026-10-07T19:00:00Z","v":2028,"vw":69.553915},{"c":69.5575,"h":69.56,"l":69.525,"n":44,"o":69.55,"t":"2026-10-07T19:15:00Z","v":5980,"vw":69.553446},{"c":69.6,"h":69.628,"l":69.56,"n":27,"o":69.56,"t":"2026-10-07T19:30:00Z","v":4561,"vw":69.602487},{"c":69.6,"h":69.62,"l":69.56,"n":33,"o":69.56,"t":"2026-10-07T19:45:00Z","v":3633,"vw":69.603499},{"c":69,"h":69.09,"l":69,"n":16,"o":69.09,"t":"2026-10-08T13:30:00Z","v":1485,"vw":69.055415},{"c":69.04,"h":69.04,"l":69,"n":6,"o":69,"t":"2026-10-08T13:45:00Z","v":4862,"vw":69.00395},{"c":69.1702,"h":69.19,"l":69.09,"n":24,"o":69.09,"t":"2026-10-08T14:00:00Z","v":4884,"vw":69.170614},{"c":69.35,"h":69.35,"l":69.165,"n":24,"o":69.165,"t":"2026-10-08T14:15:00Z","v":4338,"vw":69.221562},{"c":69.268,"h":69.36,"l":69.268,"n":5,"o":69.36,"t":"2026-10-08T14:30:00Z","v":428,"vw":69.310294},{"c":69.08,"h":69.1661,"l":69.08,"n":14,"o":69.1661,"t":"2026-10-08T15:00:00Z","v":728,"vw":69.148463},{"c":69.1006,"h":69.1006,"l":69.09,"n":6,"o":69.09,"t":"2026-10-08T15:15:00Z","v":4102,"vw":69.090912},{"c":69.11,"h":69.11,"l":69.075,"n":13,"o":69.08,"t":"2026-10-08T15:30:00Z","v":1360,"vw":69.099218},{"c":69.08,"h":69.12,"l":69.08,"n":9,"o":69.1,"t":"2026-10-08T15:45:00Z","v":1883,"vw":69.100157},{"c":69.1208,"h":69.1583,"l":69.1,"n":5,"o":69.12,"t":"2026-10-08T16:00:00Z","v":1935,"vw":69.120079},{"c":69.2799,"h":69.37,"l":69.14,"n":33,"o":69.14,"t":"2026-10-08T16:15:00Z","v":6494,"vw":69.311336},{"c":69.2,"h":69.26,"l":69.2,"n":27,"o":69.26,"t":"2026-10-08T16:30:00Z","v":6089,"vw":69.232456},{"c":68.745,"h":69.16,"l":68.745,"n":17,"o":69.16,"t":"2026-10-08T16:45:00Z","v":3205,"vw":69.080588},{"c":68.81,"h":68.81,"l":68.6,"n":9,"o":68.71,"t":"2026-10-08T17:00:00Z","v":781,"vw":68.7077},{"c":68.44,"h":68.8225,"l":68.44,"n":22,"o":68.8225,"t":"2026-10-08T17:15:00Z","v":1264,"vw":68.619297},{"c":68.7151,"h":68.72,"l":68.69,"n":14,"o":68.72,"t":"2026-10-08T17:45:00Z","v":1023,"vw":68.702703},{"c":68.8775,"h":68.9299,"l":68.8,"n":29,"o":68.83,"t":"2026-10-08T18:15:00Z","v":2734,"vw":68.882567},{"c":68.7475,"h":68.84,"l":68.745,"n":12,"o":68.84,"t":"2026-10-08T18:30:00Z","v":1074,"vw":68.778546},{"c":68.7,"h":68.71,"l":68.665,"n":10,"o":68.665,"t":"2026-10-08T18:45:00Z","v":1367,"vw":68.696953},{"c":68.65,"h":68.65,"l":68.56,"n":107,"o":68.62,"t":"2026-10-08T19:00:00Z","v":3718,"vw":68.599311},{"c":68.71,"h":68.71,"l":68.6058,"n":29,"o":68.6058,"t":"2026-10-08T19:15:00Z","v":2144,"vw":68.67673},{"c":68.64,"h":68.685,"l":68.64,"n":22,"o":68.66,"t":"2026-10-08T19:30:00Z","v":1043,"vw":68.656534},{"c":68.75,"h":68.7752,"l":68.69,"n":19,"o":68.695,"t":"2026-10-08T19:45:00Z","v":1891,"vw":68.717117},{"c":69,"h":69.34,"l":69,"n":9,"o":69.34,"t":"2026-10-09T13:30:00Z","v":3134,"vw":69.18852},{"c":68.96,"h":68.96,"l":68.94,"n":6,"o":68.94,"t":"2026-10-09T13:45:00Z","v":3265,"vw":68.941051},{"c":69.01,"h":69.01,"l":69.01,"n":4,"o":69.01,"t":"2026-10-09T14:00:00Z","v":492,"vw":69.01},{"c":68.97,"h":68.99,"l":68.97,"n":7,"o":68.97,"t":"2026-10-09T14:15:00Z","v":847,"vw":68.972755},{"c":68.9999,"h":68.9999,"l":68.9999,"n":1,"o":68.9999,"t":"2026-10-09T14:30:00Z","v":216,"vw":68.9999},{"c":68.995,"h":68.995,"l":68.995,"n":1,"o":68.995,"t":"2026-10-09T14:45:00Z","v":100,"vw":68.995},{"c":69.0194,"h":69.025,"l":68.975,"n":5,"o":69.025,"t":"2026-10-09T15:00:00Z","v":1190,"vw":69.013365},{"c":69.0661,"h":69.09,"l":69.0402,"n":5,"o":69.0889,"t":"2026-10-09T15:15:00Z","v":3777,"vw":69.053054},{"c":68.95,"h":68.98,"l":68.9401,"n":10,"o":68.9401,"t":"2026-10-09T15:30:00Z","v":1280,"vw":68.963595},{"c":68.9667,"h":68.9667,"l":68.9667,"n":1,"o":68.9667,"t":"2026-10-09T15:45:00Z","v":656,"vw":68.9667},{"c":69.0099,"h":69.0099,"l":68.9898,"n":9,"o":69.005,"t":"2026-10-09T16:30:00Z","v":940,"vw":69.000227},{"c":69,"h":69.0387,"l":69,"n":4,"o":69.02,"t":"2026-10-09T16:45:00Z","v":1034,"vw":69.009585},{"c":69.02,"h":69.02,"l":69,"n":4,"o":69,"t":"2026-10-09T17:00:00Z","v":484,"vw":69.013469},{"c":69.05,"h":69.05,"l":69.04,"n":6,"o":69.04,"t":"2026-10-09T17:15:00Z","v":516,"vw":69.048},{"c":69.05,"h":69.08,"l":69.03,"n":26,"o":69.08,"t":"2026-10-09T17:30:00Z","v":9219,"vw":69.044978},{"c":69.1,"h":69.1,"l":69.1,"n":10,"o":69.1,"t":"2026-10-09T17:45:00Z","v":192,"vw":69.1},{"c":69.16,"h":69.16,"l":69.16,"n":3,"o":69.16,"t":"2026-10-09T18:15:00Z","v":754,"vw":69.16},{"c":69.11,"h":69.11,"l":69.11,"n":2,"o":69.11,"t":"2026-10-09T18:30:00Z","v":140,"vw":69.11},{"c":69.09,"h":69.13,"l":69.08,"n":5,"o":69.13,"t":"2026-10-09T18:45:00Z","v":409,"vw":69.098131},{"c":69.115,"h":69.115,"l":69.115,"n":1,"o":69.115,"t":"2026-10-09T19:00:00Z","v":282,"vw":69.115},{"c":69.0334,"h":69.0334,"l":69.0334,"n":4,"o":69.0334,"t":"2026-10-09T19:30:00Z","v":127,"vw":69.0334},{"c":69.07,"h":69.0892,"l":69.04,"n":44,"o":69.06,"t":"2026-10-09T19:45:00Z","v":5984,"vw":69.059281},{"c":68.6473,"h":68.88,"l":68.6473,"n":24,"o":68.79,"t":"2026-10-12T13:30:00Z","v":815,"vw":68.780023},{"c":68.6,"h":68.6,"l":68.57,"n":4,"o":68.57,"t":"2026-10-12T13:45:00Z","v":401,"vw":68.585},{"c":68.4208,"h":68.4301,"l":68.415,"n":7,"o":68.4301,"t":"2026-10-12T14:15:00Z","v":2515,"vw":68.420683},{"c":68.4588,"h":68.4588,"l":68.36,"n":7,"o":68.385,"t":"2026-10-12T14:30:00Z","v":824,"vw":68.411395},{"c":68.4372,"h":68.4372,"l":68.4372,"n":3,"o":68.4372,"t":"2026-10-12T15:00:00Z","v":230,"vw":68.4372},{"c":68.3601,"h":68.405,"l":68.3601,"n":3,"o":68.405,"t":"2026-10-12T15:15:00Z","v":371,"vw":68.376393},{"c":68.52,"h":68.52,"l":68.4999,"n":2,"o":68.4999,"t":"2026-10-12T15:45:00Z","v":346,"vw":68.510124},{"c":68.5489,"h":68.5489,"l":68.5489,"n":1,"o":68.5489,"t":"2026-10-12T16:00:00Z","v":1154,"vw":68.5489},{"c":68.55,"h":68.55,"l":68.55,"n":3,"o":68.55,"t":"2026-10-12T16:15:00Z","v":696,"vw":68.55},{"c":68.5,"h":68.5268,"l":68.5,"n":7,"o":68.5268,"t":"2026-10-12T16:30:00Z","v":940,"vw":68.506779},{"c":68.43,"h":68.5,"l":68.38,"n":3,"o":68.5,"t":"2026-10-12T16:45:00Z","v":396,"vw":68.432929},{"c":68.459,"h":68.484,"l":68.45,"n":5,"o":68.45,"t":"2026-10-12T17:00:00Z","v":1014,"vw":68.455194},{"c":68.44,"h":68.51,"l":68.44,"n":5,"o":68.47,"t":"2026-10-12T17:15:00Z","v":1925,"vw":68.469318},{"c":68.435,"h":68.445,"l":68.435,"n":8,"o":68.445,"t":"2026-10-12T17:30:00Z","v":1795,"vw":68.436174},{"c":68.43,"h":68.4599,"l":68.43,"n":2,"o":68.4599,"t":"2026-10-12T17:45:00Z","v":468,"vw":68.438944},{"c":68.43,"h":68.46,"l":68.37,"n":5,"o":68.37,"t":"2026-10-12T18:00:00Z","v":921,"vw":68.413915},{"c":68.43,"h":68.43,"l":68.4297,"n":4,"o":68.43,"t":"2026-10-12T18:15:00Z","v":597,"vw":68.4299},{"c":68.395,"h":68.41,"l":68.395,"n":4,"o":68.41,"t":"2026-10-12T18:45:00Z","v":460,"vw":68.4025},{"c":68.39,"h":68.39,"l":68.39,"n":1,"o":68.39,"t":"2026-10-12T19:00:00Z","v":235,"vw":68.39},{"c":68.3001,"h":68.345,"l":68.3001,"n":8,"o":68.345,"t":"2026-10-12T19:15:00Z","v":1902,"vw":68.328423},{"c":68.35,"h":68.37,"l":68.35,"n":6,"o":68.37,"t":"2026-10-12T19:30:00Z","v":205,"vw":68.36},{"c":68.42,"h":68.42,"l":68.39,"n":12,"o":68.39,"t":"2026-10-12T19:45:00Z","v":1308,"vw":68.407646},{"c":68.12,"h":68.12,"l":67.81,"n":16,"o":67.99,"t":"2026-10-13T13:30:00Z","v":5735,"vw":67.979441},{"c":67.99,"h":68.0364,"l":67.99,"n":3,"o":68.0364,"t":"2026-10-13T13:45:00Z","v":1524,"vw":68.033353},{"c":68.0428,"h":68.0428,"l":67.9591,"n":13,"o":67.98,"t":"2026-10-13T14:00:00Z","v":1038,"vw":67.995488},{"c":68.045,"h":68.05,"l":68.045,"n":4,"o":68.05,"t":"2026-10-13T14:15:00Z","v":838,"vw":68.045671},{"c":68.0284,"h":68.0284,"l":67.91,"n":7,"o":67.91,"t":"2026-10-13T14:30:00Z","v":897,"vw":68.013123},{"c":67.8115,"h":67.83,"l":67.8115,"n":3,"o":67.83,"t":"2026-10-13T15:15:00Z","v":347,"vw":67.817626},{"c":67.76,"h":67.76,"l":67.69,"n":14,"o":67.69,"t":"2026-10-13T15:30:00Z","v":2843,"vw":67.741894},{"c":67.875,"h":67.875,"l":67.735,"n":5,"o":67.735,"t":"2026-10-13T15:45:00Z","v":1650,"vw":67.776485},{"c":67.95,"h":67.95,"l":67.945,"n":2,"o":67.945,"t":"2026-10-13T16:00:00Z","v":372,"vw":67.946909},{"c":68.075,"h":68.075,"l":68.02,"n":5,"o":68.02,"t":"2026-10-13T16:15:00Z","v":504,"vw":68.055422},{"c":68.1404,"h":68.19,"l":68.1404,"n":9,"o":68.18,"t":"2026-10-13T16:30:00Z","v":1773,"vw":68.161483},{"c":68.165,"h":68.165,"l":68.165,"n":1,"o":68.165,"t":"2026-10-13T16:45:00Z","v":796,"vw":68.165},{"c":68.065,"h":68.065,"l":68.04,"n":4,"o":68.055,"t":"2026-10-13T17:00:00Z","v":7447,"vw":68.060904},{"c":68.0213,"h":68.06,"l":68.0213,"n":5,"o":68.06,"t":"2026-10-13T17:15:00Z","v":1053,"vw":68.036921},{"c":68.13,"h":68.13,"l":68.11,"n":3,"o":68.11,"t":"2026-10-13T17:30:00Z","v":719,"vw":68.126179},{"c":68.0272,"h":68.11,"l":68.0272,"n":6,"o":68.11,"t":"2026-10-13T17:45:00Z","v":1354,"vw":68.077555},{"c":68.195,"h":68.195,"l":68.195,"n":2,"o":68.195,"t":"2026-10-13T18:15:00Z","v":514,"vw":68.195},{"c":68.19,"h":68.225,"l":68.19,"n":3,"o":68.225,"t":"2026-10-13T18:30:00Z","v":701,"vw":68.204472},{"c":68.19,"h":68.19,"l":68.14,"n":19,"o":68.17,"t":"2026-10-13T18:45:00Z","v":650,"vw":68.17271},{"c":68.24,"h":68.24,"l":68.18,"n":10,"o":68.19,"t":"2026-10-13T19:00:00Z","v":1758,"vw":68.206446},{"c":68.2542,"h":68.2542,"l":68.25,"n":5,"o":68.25,"t":"2026-10-13T19:15:00Z","v":877,"vw":68.253619},{"c":68.28,"h":68.34,"l":68.26,"n":17,"o":68.26,"t":"2026-10-13T19:30:00Z","v":2890,"vw":68.287173},{"c":68.355,"h":68.355,"l":68.35,"n":11,"o":68.35,"t":"2026-10-13T19:45:00Z","v":1438,"vw":68.350617},{"c":67.5,"h":67.67,"l":67.5,"n":23,"o":67.67,"t":"2026-10-14T13:30:00Z","v":1844,"vw":67.651026},{"c":67.41,"h":67.74,"l":67.41,"n":11,"o":67.74,"t":"2026-10-14T13:45:00Z","v":1046,"vw":67.599091},{"c":67.45,"h":67.5199,"l":67.42,"n":7,"o":67.5199,"t":"2026-10-14T14:00:00Z","v":1774,"vw":67.44808},{"c":67.4,"h":67.5108,"l":67.4,"n":21,"o":67.5108,"t":"2026-10-14T14:15:00Z","v":1706,"vw":67.443},{"c":67.42,"h":67.42,"l":67.3809,"n":15,"o":67.4,"t":"2026-10-14T14:30:00Z","v":1822,"vw":67.397272},{"c":67.41,"h":67.41,"l":67.41,"n":4,"o":67.41,"t":"2026-10-14T14:45:00Z","v":133,"vw":67.41},{"c":67.33,"h":67.38,"l":67.33,"n":3,"o":67.38,"t":"2026-10-14T15:00:00Z","v":366,"vw":67.359387},{"c":67.215,"h":67.215,"l":67.18,"n":3,"o":67.18,"t":"2026-10-14T15:15:00Z","v":510,"vw":67.208124},{"c":67.16,"h":67.16,"l":67.16,"n":1,"o":67.16,"t":"2026-10-14T15:30:00Z","v":100,"vw":67.16},{"c":67.075,"h":67.075,"l":67.0485,"n":5,"o":67.07,"t":"2026-10-14T16:00:00Z","v":759,"vw":67.067898},{"c":66.89,"h":66.91,"l":66.89,"n":8,"o":66.91,"t":"2026-10-14T16:15:00Z","v":1310,"vw":66.894736},{"c":67.0199,"h":67.0199,"l":66.87,"n":10,"o":66.87,"t":"2026-10-14T16:30:00Z","v":464,"vw":66.916784},{"c":67.018,"h":67.02,"l":67.002,"n":12,"o":67.02,"t":"2026-10-14T16:45:00Z","v":980,"vw":67.015454},{"c":66.9735,"h":67.065,"l":66.9272,"n":28,"o":67.065,"t":"2026-10-14T17:00:00Z","v":2266,"vw":66.988721},{"c":66.88,"h":66.96,"l":66.88,"n":11,"o":66.96,"t":"2026-10-14T17:15:00Z","v":630,"vw":66.922399},{"c":66.835,"h":66.87,"l":66.83,"n":8,"o":66.8469,"t":"2026-10-14T17:30:00Z","v":795,"vw":66.845057},{"c":66.73,"h":66.82,"l":66.73,"n":8,"o":66.82,"t":"2026-10-14T17:45:00Z","v":1022,"vw":66.796022},{"c":66.75,"h":66.75,"l":66.72,"n":6,"o":66.72,"t":"2026-10-14T18:00:00Z","v":824,"vw":66.745839},{"c":66.785,"h":66.85,"l":66.785,"n":2,"o":66.85,"t":"2026-10-14T18:15:00Z","v":1197,"vw":66.825564},{"c":66.68,"h":66.77,"l":66.68,"n":11,"o":66.75,"t":"2026-10-14T18:30:00Z","v":596,"vw":66.746035},{"c":66.77,"h":66.77,"l":66.74,"n":15,"o":66.74,"t":"2026-10-14T18:45:00Z","v":10208,"vw":66.740631},{"c":66.728,"h":66.728,"l":66.6211,"n":32,"o":66.65,"t":"2026-10-14T19:00:00Z","v":6407,"vw":66.701609},{"c":66.835,"h":66.835,"l":66.7,"n":6,"o":66.7,"t":"2026-10-14T19:15:00Z","v":1057,"vw":66.820804},{"c":66.8651,"h":66.92,"l":66.8651,"n":48,"o":66.9,"t":"2026-10-14T19:30:00Z","v":2508,"vw":66.904792},{"c":66.81,"h":66.9,"l":66.7701,"n":8,"o":66.9,"t":"2026-10-14T19:45:00Z","v":3596,"vw":66.809637},{"c":66.83,"h":66.83,"l":66.83,"n":14,"o":66.83,"t":"2026-10-14T22:00:00Z","v":527,"vw":66.83},{"c":66,"h":66.08,"l":65.97,"n":29,"o":66.08,"t":"2026-10-15T13:30:00Z","v":2284,"vw":66.066493},{"c":65.771,"h":66.07,"l":65.771,"n":11,"o":66.07,"t":"2026-10-15T13:45:00Z","v":8254,"vw":65.790454},{"c":66.2497,"h":66.2497,"l":66.01,"n":17,"o":66.01,"t":"2026-10-15T14:00:00Z","v":4359,"vw":66.195304},{"c":66.205,"h":66.2299,"l":66.1,"n":12,"o":66.16,"t":"2026-10-15T14:15:00Z","v":1399,"vw":66.165335},{"c":66.17,"h":66.27,"l":66.17,"n":4,"o":66.26,"t":"2026-10-15T14:30:00Z","v":665,"vw":66.24786},{"c":66.4,"h":66.501,"l":66.4,"n":5,"o":66.4401,"t":"2026-10-15T14:45:00Z","v":2109,"vw":66.439157},{"c":66.595,"h":66.595,"l":66.575,"n":2,"o":66.575,"t":"2026-10-15T15:00:00Z","v":237,"vw":66.583776},{"c":66.6651,"h":66.695,"l":66.6651,"n":5,"o":66.695,"t":"2026-10-15T15:15:00Z","v":1554,"vw":66.691693},{"c":66.6399,"h":66.6399,"l":66.57,"n":7,"o":66.592,"t":"2026-10-15T15:45:00Z","v":2044,"vw":66.605403},{"c":66.655,"h":66.655,"l":66.655,"n":1,"o":66.655,"t":"2026-10-15T16:00:00Z","v":100,"vw":66.655},{"c":66.545,"h":66.56,"l":66.545,"n":7,"o":66.56,"t":"2026-10-15T16:15:00Z","v":1413,"vw":66.548054},{"c":66.585,"h":66.5851,"l":66.52,"n":7,"o":66.52,"t":"2026-10-15T16:30:00Z","v":1178,"vw":66.578128},{"c":66.51,"h":66.66,"l":66.51,"n":21,"o":66.65,"t":"2026-10-15T16:45:00Z","v":1684,"vw":66.644486},{"c":66.58,"h":66.6127,"l":66.58,"n":48,"o":66.595,"t":"2026-10-15T17:00:00Z","v":1842,"vw":66.601055},{"c":66.648,"h":66.648,"l":66.6001,"n":4,"o":66.6001,"t":"2026-10-15T17:15:00Z","v":772,"vw":66.634505},{"c":66.77,"h":66.77,"l":66.72,"n":5,"o":66.72,"t":"2026-10-15T17:30:00Z","v":1525,"vw":66.761885},{"c":66.605,"h":66.605,"l":66.605,"n":1,"o":66.605,"t":"2026-10-15T18:00:00Z","v":104,"vw":66.605},{"c":66.6,"h":66.6,"l":66.6,"n":1,"o":66.6,"t":"2026-10-15T18:15:00Z","v":450,"vw":66.6},{"c":66.66,"h":66.66,"l":66.66,"n":3,"o":66.66,"t":"2026-10-15T18:30:00Z","v":193,"vw":66.66},{"c":66.77,"h":66.77,"l":66.7181,"n":5,"o":66.7181,"t":"2026-10-15T18:45:00Z","v":3200,"vw":66.741036},{"c":66.935,"h":66.935,"l":66.845,"n":13,"o":66.845,"t":"2026-10-15T19:00:00Z","v":2126,"vw":66.91591},{"c":67.1177,"h":67.1177,"l":67.07,"n":4,"o":67.07,"t":"2026-10-15T19:15:00Z","v":432,"vw":67.09385},{"c":67.105,"h":67.1495,"l":67.07,"n":17,"o":67.111,"t":"2026-10-15T19:30:00Z","v":2576,"vw":67.133846},{"c":67.09,"h":67.12,"l":66.9965,"n":35,"o":67.0725,"t":"2026-10-15T19:45:00Z","v":2540,"vw":67.086114},{"c":67.03,"h":67.03,"l":67.03,"n":8,"o":67.03,"t":"2026-10-15T21:00:00Z","v":168,"vw":67.03},{"c":66.67,"h":66.89,"l":66.67,"n":26,"o":66.89,"t":"2026-10-16T13:30:00Z","v":1784,"vw":66.844653},{"c":66.56,"h":66.64,"l":66.52,"n":12,"o":66.64,"t":"2026-10-16T14:00:00Z","v":2542,"vw":66.606333},{"c":66.62,"h":66.6599,"l":66.605,"n":11,"o":66.625,"t":"2026-10-16T14:15:00Z","v":1542,"vw":66.627451},{"c":66.77,"h":66.77,"l":66.77,"n":5,"o":66.77,"t":"2026-10-16T14:30:00Z","v":1012,"vw":66.77},{"c":66.6113,"h":66.6113,"l":66.6113,"n":1,"o":66.6113,"t":"2026-10-16T14:45:00Z","v":333,"vw":66.6113},{"c":66.44,"h":66.44,"l":66.44,"n":1,"o":66.44,"t":"2026-10-16T15:00:00Z","v":400,"vw":66.44},{"c":66.41,"h":66.41,"l":66.41,"n":2,"o":66.41,"t":"2026-10-16T15:15:00Z","v":372,"vw":66.41},{"c":66.48,"h":66.48,"l":66.4095,"n":5,"o":66.4095,"t":"2026-10-16T15:30:00Z","v":4975,"vw":66.47752},{"c":66.3199,"h":66.3199,"l":66.3199,"n":4,"o":66.3199,"t":"2026-10-16T15:45:00Z","v":2000,"vw":66.3199},{"c":66.24,"h":66.24,"l":66.18,"n":10,"o":66.18,"t":"2026-10-16T16:00:00Z","v":1452,"vw":66.189918},{"c":66.2717,"h":66.305,"l":66.2717,"n":8,"o":66.3023,"t":"2026-10-16T16:15:00Z","v":1910,"vw":66.283321},{"c":66.245,"h":66.245,"l":66.245,"n":2,"o":66.245,"t":"2026-10-16T16:30:00Z","v":142,"vw":66.245},{"c":66.13,"h":66.18,"l":66.13,"n":10,"o":66.18,"t":"2026-10-16T16:45:00Z","v":1319,"vw":66.153295},{"c":65.96,"h":66.0281,"l":65.93,"n":8,"o":66.01,"t":"2026-10-16T17:00:00Z","v":1948,"vw":65.973287},{"c":65.9095,"h":65.9095,"l":65.8,"n":5,"o":65.84,"t":"2026-10-16T17:15:00Z","v":463,"vw":65.844305},{"c":65.87,"h":65.87,"l":65.87,"n":3,"o":65.87,"t":"2026-10-16T17:45:00Z","v":453,"vw":65.87},{"c":65.815,"h":65.815,"l":65.815,"n":1,"o":65.815,"t":"2026-10-16T18:00:00Z","v":644,"vw":65.815},{"c":65.79,"h":65.79,"l":65.79,"n":1,"o":65.79,"t":"2026-10-16T18:30:00Z","v":218,"vw":65.79},{"c":65.65,"h":65.8388,"l":65.65,"n":5,"o":65.8388,"t":"2026-10-16T18:45:00Z","v":1699,"vw":65.809525},{"c":65.77,"h":65.77,"l":65.5401,"n":7,"o":65.5401,"t":"2026-10-16T19:00:00Z","v":1501,"vw":65.668762},{"c":65.825,"h":65.825,"l":65.82,"n":5,"o":65.82,"t":"2026-10-16T19:15:00Z","v":856,"vw":65.823821},{"c":65.6913,"h":65.775,"l":65.69,"n":14,"o":65.775,"t":"2026-10-16T19:30:00Z","v":1802,"vw":65.741229},{"c":65.74,"h":65.78,"l":65.64,"n":12,"o":65.64,"t":"2026-10-16T19:45:00Z","v":17901,"vw":65.769507},{"c":66.341,"h":66.51,"l":66.341,"n":15,"o":66.51,"t":"2026-10-19T13:30:00Z","v":852,"vw":66.480425},{"c":66.36,"h":66.36,"l":66.335,"n":14,"o":66.335,"t":"2026-10-19T13:45:00Z","v":532,"vw":66.345},{"c":66.11,"h":66.11,"l":66.11,"n":1,"o":66.11,"t":"2026-10-19T14:00:00Z","v":226,"vw":66.11},{"c":66.36,"h":66.36,"l":66.3298,"n":16,"o":66.3298,"t":"2026-10-19T14:15:00Z","v":1643,"vw":66.344868},{"c":66.255,"h":66.255,"l":66.22,"n":8,"o":66.2278,"t":"2026-10-19T14:30:00Z","v":513,"vw":66.239595},{"c":66.36,"h":66.36,"l":66.3084,"n":7,"o":66.3084,"t":"2026-10-19T15:00:00Z","v":474,"vw":66.319497},{"c":66.61,"h":66.61,"l":66.47,"n":3,"o":66.47,"t":"2026-10-19T15:15:00Z","v":967,"vw":66.578},{"c":66.665,"h":66.665,"l":66.61,"n":5,"o":66.61,"t":"2026-10-19T15:30:00Z","v":1901,"vw":66.66079},{"c":66.55,"h":66.575,"l":66.55,"n":3,"o":66.575,"t":"2026-10-19T15:45:00Z","v":629,"vw":66.569205},{"c":66.46,"h":66.55,"l":66.46,"n":7,"o":66.55,"t":"2026-10-19T16:00:00Z","v":454,"vw":66.513731},{"c":66.42,"h":66.49,"l":66.42,"n":5,"o":66.49,"t":"2026-10-19T16:15:00Z","v":369,"vw":66.455},{"c":66.305,"h":66.33,"l":66.305,"n":10,"o":66.32,"t":"2026-10-19T16:45:00Z","v":1968,"vw":66.318714},{"c":66.28,"h":66.31,"l":66.28,"n":11,"o":66.3,"t":"2026-10-19T17:00:00Z","v":1369,"vw":66.302817},{"c":66.28,"h":66.3,"l":66.2301,"n":11,"o":66.285,"t":"2026-10-19T17:15:00Z","v":1457,"vw":66.259861},{"c":66.24,"h":66.24,"l":66.24,"n":2,"o":66.24,"t":"2026-10-19T17:30:00Z","v":115,"vw":66.24},{"c":66.176,"h":66.176,"l":66.176,"n":1,"o":66.176,"t":"2026-10-19T17:45:00Z","v":1330,"vw":66.176},{"c":66.22,"h":66.24,"l":66.2,"n":7,"o":66.24,"t":"2026-10-19T18:00:00Z","v":566,"vw":66.219556},{"c":66.25,"h":66.25,"l":66.23,"n":10,"o":66.23,"t":"2026-10-19T19:00:00Z","v":300,"vw":66.24},{"c":66.28,"h":66.37,"l":66.205,"n":33,"o":66.205,"t":"2026-10-19T19:15:00Z","v":3510,"vw":66.267412},{"c":66.315,"h":66.35,"l":66.28,"n":16,"o":66.28,"t":"2026-10-19T19:30:00Z","v":19868,"vw":66.345861},{"c":66.11,"h":66.2786,"l":66.105,"n":31,"o":66.2786,"t":"2026-10-19T19:45:00Z","v":16986,"vw":66.150338},{"c":65.79,"h":65.95,"l":65.79,"n":56,"o":65.95,"t":"2026-10-20T13:30:00Z","v":2129,"vw":65.882212},{"c":66.06,"h":66.06,"l":66.06,"n":7,"o":66.06,"t":"2026-10-20T13:45:00Z","v":427,"vw":66.06},{"c":66.365,"h":66.3996,"l":66.2544,"n":4,"o":66.2544,"t":"2026-10-20T14:00:00Z","v":1599,"vw":66.358021},{"c":66.7817,"h":66.7817,"l":66.41,"n":11,"o":66.41,"t":"2026-10-20T14:15:00Z","v":1157,"vw":66.495466},{"c":66.7489,"h":66.805,"l":66.64,"n":14,"o":66.805,"t":"2026-10-20T14:30:00Z","v":2929,"vw":66.777734},{"c":66.845,"h":66.845,"l":66.805,"n":3,"o":66.805,"t":"2026-10-20T14:45:00Z","v":321,"vw":66.830479},{"c":66.41,"h":66.65,"l":66.41,"n":6,"o":66.65,"t":"2026-10-20T15:00:00Z","v":483,"vw":66.55619},{"c":66.5863,"h":66.63,"l":66.53,"n":11,"o":66.63,"t":"2026-10-20T15:15:00Z","v":1178,"vw":66.567793},{"c":66.59,"h":66.59,"l":66.47,"n":7,"o":66.47,"t":"2026-10-20T15:30:00Z","v":452,"vw":66.541713},{"c":66.56,"h":66.56,"l":66.56,"n":1,"o":66.56,"t":"2026-10-20T15:45:00Z","v":150,"vw":66.56},{"c":66.55,"h":66.57,"l":66.55,"n":16,"o":66.56,"t":"2026-10-20T16:00:00Z","v":1650,"vw":66.558879},{"c":66.55,"h":66.55,"l":66.55,"n":2,"o":66.55,"t":"2026-10-20T16:15:00Z","v":1361,"vw":66.55},{"c":66.56,"h":66.5906,"l":66.55,"n":13,"o":66.55,"t":"2026-10-20T16:30:00Z","v":1291,"vw":66.566587},{"c":66.44,"h":66.48,"l":66.425,"n":6,"o":66.48,"t":"2026-10-20T16:45:00Z","v":858,"vw":66.447105},{"c":66.46,"h":66.46,"l":66.425,"n":7,"o":66.44,"t":"2026-10-20T17:00:00Z","v":1164,"vw":66.445018},{"c":66.505,"h":66.505,"l":66.505,"n":1,"o":66.505,"t":"2026-10-20T17:15:00Z","v":199,"vw":66.505},{"c":66.535,"h":66.535,"l":66.535,"n":2,"o":66.535,"t":"2026-10-20T17:30:00Z","v":107,"vw":66.535},{"c":66.605,"h":66.605,"l":66.535,"n":2,"o":66.535,"t":"2026-10-20T17:45:00Z","v":450,"vw":66.564867},{"c":66.57,"h":66.5983,"l":66.57,"n":10,"o":66.588,"t":"2026-10-20T18:00:00Z","v":1620,"vw":66.575102},{"c":66.55,"h":66.55,"l":66.55,"n":2,"o":66.55,"t":"2026-10-20T18:15:00Z","v":102,"vw":66.55},{"c":66.4701,"h":66.5751,"l":66.4701,"n":26,"o":66.5751,"t":"2026-10-20T18:30:00Z","v":5048,"vw":66.507466},{"c":66.5781,"h":66.5781,"l":66.45,"n":18,"o":66.45,"t":"2026-10-20T18:45:00Z","v":17537,"vw":66.51186},{"c":66.545,"h":66.57,"l":66.5297,"n":15,"o":66.5297,"t":"2026-10-20T19:00:00Z","v":3390,"vw":66.560802},{"c":66.455,"h":66.51,"l":66.455,"n":9,"o":66.51,"t":"2026-10-20T19:15:00Z","v":1372,"vw":66.49179},{"c":66.455,"h":66.5,"l":66.455,"n":15,"o":66.4894,"t":"2026-10-20T19:30:00Z","v":1027,"vw":66.488697},{"c":66.44,"h":66.5097,"l":66.44,"n":22,"o":66.4683,"t":"2026-10-20T19:45:00Z","v":2581,"vw":66.473001},{"c":66.54,"h":66.54,"l":66.54,"n":2,"o":66.54,"t":"2026-10-20T20:30:00Z","v":351,"vw":66.54},{"c":66.91,"h":66.91,"l":66.91,"n":2,"o":66.91,"t":"2026-10-20T23:15:00Z","v":110,"vw":66.91},{"c":66.81,"h":67.01,"l":66.81,"n":15,"o":67.01,"t":"2026-10-21T13:30:00Z","v":687,"vw":66.946973},{"c":66.87,"h":66.87,"l":66.87,"n":7,"o":66.87,"t":"2026-10-21T13:45:00Z","v":651,"vw":66.87},{"c":66.78,"h":66.78,"l":66.78,"n":1,"o":66.78,"t":"2026-10-21T14:00:00Z","v":116,"vw":66.78},{"c":66.86,"h":66.86,"l":66.815,"n":2,"o":66.815,"t":"2026-10-21T14:15:00Z","v":303,"vw":66.832525},{"c":66.855,"h":66.855,"l":66.855,"n":3,"o":66.855,"t":"2026-10-21T14:30:00Z","v":173,"vw":66.855},{"c":66.96,"h":66.99,"l":66.89,"n":8,"o":66.89,"t":"2026-10-21T14:45:00Z","v":2516,"vw":66.947531},{"c":67.005,"h":67.005,"l":67.005,"n":2,"o":67.005,"t":"2026-10-21T15:00:00Z","v":144,"vw":67.005},{"c":67.02,"h":67.02,"l":66.979,"n":30,"o":67,"t":"2026-10-21T15:15:00Z","v":8090,"vw":67.002511},{"c":67.115,"h":67.14,"l":67.11,"n":5,"o":67.11,"t":"2026-10-21T15:30:00Z","v":460,"vw":67.118178},{"c":67.21,"h":67.21,"l":67.21,"n":3,"o":67.21,"t":"2026-10-21T15:45:00Z","v":152,"vw":67.21},{"c":67.11,"h":67.17,"l":67.11,"n":13,"o":67.17,"t":"2026-10-21T16:00:00Z","v":1303,"vw":67.14383},{"c":67.11,"h":67.11,"l":67.11,"n":1,"o":67.11,"t":"2026-10-21T16:15:00Z","v":1288,"vw":67.11},{"c":67.23,"h":67.255,"l":67.06,"n":36,"o":67.09,"t":"2026-10-21T16:30:00Z","v":3957,"vw":67.153111},{"c":67.2401,"h":67.31,"l":67.2401,"n":5,"o":67.3007,"t":"2026-10-21T17:00:00Z","v":2097,"vw":67.297725},{"c":67.3,"h":67.3,"l":67.3,"n":1,"o":67.3,"t":"2026-10-21T17:15:00Z","v":400,"vw":67.3},{"c":67.235,"h":67.285,"l":67.23,"n":4,"o":67.285,"t":"2026-10-21T17:30:00Z","v":1033,"vw":67.238064},{"c":67.22,"h":67.23,"l":67.215,"n":15,"o":67.23,"t":"2026-10-21T17:45:00Z","v":875,"vw":67.22283},{"c":67.2,"h":67.215,"l":67.2,"n":3,"o":67.215,"t":"2026-10-21T18:00:00Z","v":495,"vw":67.207143},{"c":67.21,"h":67.31,"l":67.21,"n":5,"o":67.31,"t":"2026-10-21T18:15:00Z","v":353,"vw":67.252857},{"c":67.26,"h":67.26,"l":67.22,"n":7,"o":67.22,"t":"2026-10-21T18:30:00Z","v":752,"vw":67.250692},{"c":67.2286,"h":67.25,"l":67.2286,"n":7,"o":67.25,"t":"2026-10-21T18:45:00Z","v":883,"vw":67.238851},{"c":66.92,"h":66.955,"l":66.92,"n":9,"o":66.9201,"t":"2026-10-21T19:00:00Z","v":1281,"vw":66.943636},{"c":67.08,"h":67.08,"l":67.05,"n":4,"o":67.06,"t":"2026-10-21T19:15:00Z","v":1061,"vw":67.054778},{"c":67.14,"h":67.14,"l":67.14,"n":2,"o":67.14,"t":"2026-10-21T19:30:00Z","v":157,"vw":67.14},{"c":67.2,"h":67.2,"l":67.2,"n":3,"o":67.2,"t":"2026-10-21T19:45:00Z","v":162,"vw":67.2},{"c":67.09,"h":67.15,"l":67.09,"n":13,"o":67.15,"t":"2026-10-21T20:00:00Z","v":1035,"vw":67.124512},{"c":66.29,"h":66.295,"l":66.11,"n":19,"o":66.11,"t":"2026-10-22T13:30:00Z","v":1441,"vw":66.220181},{"c":66.265,"h":66.265,"l":66.21,"n":10,"o":66.23,"t":"2026-10-22T13:45:00Z","v":620,"vw":66.239193},{"c":66.27,"h":66.28,"l":66.2595,"n":5,"o":66.2595,"t":"2026-10-22T14:00:00Z","v":812,"vw":66.269066},{"c":66.2176,"h":66.2176,"l":66.2176,"n":1,"o":66.2176,"t":"2026-10-22T14:15:00Z","v":1923,"vw":66.2176},{"c":65.835,"h":65.835,"l":65.835,"n":2,"o":65.835,"t":"2026-10-22T14:30:00Z","v":194,"vw":65.835},{"c":65.8,"h":65.8,"l":65.8,"n":1,"o":65.8,"t":"2026-10-22T14:45:00Z","v":151,"vw":65.8},{"c":65.74,"h":65.805,"l":65.74,"n":6,"o":65.805,"t":"2026-10-22T15:00:00Z","v":814,"vw":65.771948},{"c":65.99,"h":65.99,"l":65.79,"n":8,"o":65.8,"t":"2026-10-22T15:15:00Z","v":950,"vw":65.869099},{"c":65.79,"h":65.87,"l":65.76,"n":15,"o":65.87,"t":"2026-10-22T15:30:00Z","v":3118,"vw":65.795854},{"c":65.86,"h":65.86,"l":65.7561,"n":5,"o":65.7561,"t":"2026-10-22T15:45:00Z","v":1634,"vw":65.808603},{"c":66.05,"h":66.05,"l":65.97,"n":6,"o":65.97,"t":"2026-10-22T16:00:00Z","v":3016,"vw":65.991675},{"c":66.035,"h":66.06,"l":66.035,"n":8,"o":66.035,"t":"2026-10-22T16:15:00Z","v":3653,"vw":66.050106},{"c":65.82,"h":66.02,"l":65.82,"n":5,"o":66.02,"t":"2026-10-22T16:30:00Z","v":882,"vw":65.949369},{"c":65.71,"h":65.71,"l":65.7,"n":11,"o":65.7,"t":"2026-10-22T16:45:00Z","v":509,"vw":65.704149},{"c":65.76,"h":65.81,"l":65.76,"n":4,"o":65.81,"t":"2026-10-22T17:00:00Z","v":300,"vw":65.785},{"c":65.89,"h":65.89,"l":65.89,"n":1,"o":65.89,"t":"2026-10-22T17:15:00Z","v":350,"vw":65.89},{"c":65.9,"h":65.92,"l":65.9,"n":3,"o":65.92,"t":"2026-10-22T17:30:00Z","v":216,"vw":65.91},{"c":65.81,"h":65.83,"l":65.81,"n":7,"o":65.83,"t":"2026-10-22T17:45:00Z","v":1955,"vw":65.827608},{"c":65.69,"h":65.69,"l":65.69,"n":3,"o":65.69,"t":"2026-10-22T18:00:00Z","v":406,"vw":65.69},{"c":65.78,"h":65.83,"l":65.78,"n":12,"o":65.79,"t":"2026-10-22T18:15:00Z","v":1056,"vw":65.813008},{"c":65.75,"h":65.75,"l":65.75,"n":1,"o":65.75,"t":"2026-10-22T18:30:00Z","v":145,"vw":65.75},{"c":65.71,"h":65.74,"l":65.7042,"n":6,"o":65.74,"t":"2026-10-22T18:45:00Z","v":438,"vw":65.716435},{"c":65.79,"h":65.79,"l":65.6419,"n":16,"o":65.6419,"t":"2026-10-22T19:00:00Z","v":2059,"vw":65.686245},{"c":65.77,"h":65.77,"l":65.74,"n":7,"o":65.755,"t":"2026-10-22T19:15:00Z","v":682,"vw":65.759205},{"c":65.6511,"h":65.84,"l":65.6511,"n":25,"o":65.84,"t":"2026-10-22T19:30:00Z","v":7328,"vw":65.802759},{"c":65.815,"h":65.84,"l":65.6,"n":23,"o":65.65,"t":"2026-10-22T19:45:00Z","v":20941,"vw":65.835232},{"c":65.85,"h":65.85,"l":65.85,"n":3,"o":65.85,"t":"2026-10-22T20:45:00Z","v":499,"vw":65.85}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.0977536996504704,"strike":72.08985201398119,"iv":0.4229959956731322,"gamma":0.040746974258957375,"theta":-0.04516395452307067,"vega":0.05861182543789703,"rho":0.011602438474848379,"breakevenPct":11.142909208248525},{"delta":0.3,"premium":1.1983496244929637,"strike":70.02200500676048,"iv":0.35947621679784353,"gamma":0.05243995586405729,"theta":-0.04252913308789385,"vega":0.06413228851807314,"rho":0.01397511955977917,"breakevenPct":8.155436038349972},{"delta":0.35,"premium":1.3340832525751094,"strike":68.72733397939912,"iv":0.32299952680421407,"gamma":0.06222708347317055,"theta":-0.04111243080535033,"vega":0.06822087512042835,"rho":0.016342142081418657,"breakevenPct":6.395470359869762},{"delta":0.4,"premium":1.495182482434616,"strike":67.74479097296503,"iv":0.2980169960328578,"gamma":0.07015265188970991,"theta":-0.04002957940104547,"vega":0.07108105548891591,"rho":0.018710802294840623,"breakevenPct":5.148023470614507},{"delta":0.45,"premium":1.7060383725007555,"strike":66.96980813749622,"iv":0.2859154587686933,"gamma":0.07504622381210342,"theta":-0.03986503067513547,"vega":0.07297563499756306,"rho":0.021075950864754694,"breakevenPct":4.2913386636248845},{"delta":0.5,"premium":1.8422673631183188,"strike":66.2886631844084,"iv":0.26261455608712914,"gamma":0.08235285526822768,"theta":-0.03744499305667125,"vega":0.07333489138036857,"rho":0.023470172246991383,"breakevenPct":3.4638277107467506},{"delta":0.55,"premium":2.119897833781314,"strike":65.63350361036447,"iv":0.2582593345075414,"gamma":0.0831223303306021,"theta":-0.03688873692196778,"vega":0.07239236463742565,"rho":0.02586039810652542,"breakevenPct":2.8905109250505694},{"delta":0.6,"premium":2.5013253012048193,"strike":64.99759036144579,"iv":0.2677780722891566,"gamma":0.07909132530120483,"theta":-0.03769228915662651,"vega":0.0704867469879518,"rho":0.028247430884787216,"breakevenPct":2.5040480829925715},{"delta":0.65,"premium":2.832650602409639,"strike":64.39518072289157,"iv":0.26229614457831324,"gamma":0.07692265060240963,"theta":-0.03576457831325301,"vega":0.06717349397590361,"rho":0.03057110631567407,"breakevenPct":2.092378626121805},{"delta":0.7,"premium":3.2595911949685537,"strike":63.729559748427675,"iv":0.2625132075471698,"gamma":0.07249811320754716,"theta":-0.03417547169811321,"vega":0.06321509433962265,"rho":0.03284475883524499,"breakevenPct":1.7299179094855441},{"delta":0.75,"premium":3.9028846153846164,"strike":62.91346153846154,"iv":0.275275,"gamma":0.06338749999999999,"theta":-0.033317307692307695,"vega":0.05792403846153846,"rho":0.03500063720864131,"breakevenPct":1.4674960574732903},{"delta":0.8,"premium":4.939285714285714,"strike":61.74025974025974,"iv":0.3034519480519481,"gamma":0.05046623376623376,"theta":-0.03269480519480519,"vega":0.050951948051948054,"rho":0.0368943041812377,"breakevenPct":1.259750120797958},{"delta":0.85,"premium":5.999999999999998,"strike":60.5,"iv":0.31794999999999995,"gamma":0.040200000000000014,"theta":-0.029400000000000003,"vega":0.042400000000000014,"rho":0.0387518851718503,"breakevenPct":0.9870918754745723},{"delta":0.9,"premium":7.518953068592057,"strike":58.812274368231044,"iv":0.33851949458483754,"gamma":0.028336101083032493,"theta":-0.024886642599277982,"vega":0.03194223826714802,"rho":0.0402762274900124,"breakevenPct":0.7307933740669792}],"put":[{"delta":0.15,"premium":1.1411477960173357,"strike":54.64591184069343,"iv":0.7252771837922517,"gamma":0.017446189901974083,"theta":-0.05305333412046399,"vega":0.04300085413427368,"rho":-0.00887875633615254,"breakevenPct":18.747510942025663},{"delta":0.2,"premium":1.218450756923044,"strike":58.738030276921755,"iv":0.5494604814967348,"gamma":0.027662875941069424,"theta":-0.04771089425691181,"vega":0.051627760085022324,"rho":-0.0116550224081455,"breakevenPct":12.650600577071042},{"delta":0.25,"premium":1.3098593022853315,"strike":61.19718604570663,"iv":0.44715710181297363,"gamma":0.038592726696711495,"theta":-0.043503291681936354,"vega":0.05858599069662341,"rho":-0.014451111673618126,"breakevenPct":9.054932811812751},{"delta":0.3,"premium":1.412706752792437,"strike":62.836090037232495,"iv":0.38050512908239276,"gamma":0.04960883879561223,"theta":-0.03993063164256282,"vega":0.06409456696864015,"rho":-0.017256983415121777,"breakevenPct":6.722272916567861},{"delta":0.35,"premium":1.506326670443382,"strike":64.04217780295588,"iv":0.3294105926058431,"gamma":0.06097666698321577,"theta":-0.03623573847753943,"vega":0.06829367617488734,"rho":-0.02005938428836038,"breakevenPct":5.032876032630974},{"delta":0.4,"premium":1.638129464418434,"strike":64.9208630961229,"iv":0.29709485305359157,"gamma":0.07053750676719689,"theta":-0.033466389055034074,"vega":0.07120973882997794,"rho":-0.02286908512011021,"breakevenPct":3.8986581143440144},{"delta":0.45,"premium":1.7110263758721271,"strike":65.61026375872127,"iv":0.2632995806833341,"gamma":0.08193700576005933,"theta":-0.029510115288550836,"vega":0.07270337079802996,"rho":-0.02565351449131287,"breakevenPct":2.9624337390293825},{"delta":0.5,"premium":1.826816480474149,"strike":66.20484394793107,"iv":0.23858226918398823,"gamma":0.09051752944478209,"theta":-0.026396581073993453,"vega":0.07302053628248038,"rho":-0.028386576960732015,"breakevenPct":2.2353417350692175},{"delta":0.55,"premium":2.010201178829531,"strike":66.69386981021208,"iv":0.22666205443368798,"gamma":0.09493479300887674,"theta":-0.024615165899335732,"vega":0.07190089527234485,"rho":-0.031051847717171087,"breakevenPct":1.7711941816513939},{"delta":0.6,"premium":2.2887379227053137,"strike":67.22584541062803,"iv":0.22179722222222223,"gamma":0.09521570048309179,"theta":-0.02325157004830918,"vega":0.0701385265700483,"rho":-0.03378260136946469,"breakevenPct":1.3863212028508551},{"delta":0.65,"premium":2.7265398550724638,"strike":67.82971014492753,"iv":0.22874166666666665,"gamma":0.0885731884057971,"theta":-0.02258731884057971,"vega":0.06730036231884058,"rho":-0.036622960082734086,"breakevenPct":1.1341377526878014},{"delta":0.7,"premium":3.127577319587629,"strike":68.41122565864833,"iv":0.22728682703321879,"gamma":0.08316345933562429,"theta":-0.02026162657502864,"vega":0.06292233676975946,"rho":-0.03945063269167359,"breakevenPct":0.8600632664226018},{"delta":0.75,"premium":3.5141752577319596,"strike":68.9839633447881,"iv":0.22253310423825887,"gamma":0.07823791523482244,"theta":-0.017283390607101944,"vega":0.057939518900343635,"rho":-0.04227332273595988,"breakevenPct":0.5773909080392883},{"delta":0.8,"premium":4.253571428571429,"strike":69.85714285714286,"iv":0.2308857142857143,"gamma":0.06635714285714285,"theta":-0.014885714285714285,"vega":0.05094285714285714,"rho":-0.04531372999273011,"breakevenPct":0.3742271396029864}]},"raw":{"call":[{"delta":0.25,"premium":1.0977536996504704,"strike":72.08985201398119,"iv":0.4229959956731322,"gamma":0.040746974258957375,"theta":-0.04516395452307067,"vega":0.05861182543789703,"rho":0.011602438474848379,"breakevenPct":11.142909208248525},{"delta":0.3,"premium":1.1983496244929637,"strike":70.02200500676048,"iv":0.35947621679784353,"gamma":0.05243995586405729,"theta":-0.04252913308789385,"vega":0.06413228851807314,"rho":0.01397511955977917,"breakevenPct":8.155436038349972},{"delta":0.35,"premium":1.3340832525751094,"strike":68.72733397939912,"iv":0.32299952680421407,"gamma":0.06222708347317055,"theta":-0.04111243080535033,"vega":0.06822087512042835,"rho":0.016342142081418657,"breakevenPct":6.395470359869762},{"delta":0.4,"premium":1.495182482434616,"strike":67.74479097296503,"iv":0.2980169960328578,"gamma":0.07015265188970991,"theta":-0.04002957940104547,"vega":0.07108105548891591,"rho":0.018710802294840623,"breakevenPct":5.148023470614507},{"delta":0.45,"premium":1.7060383725007555,"strike":66.96980813749622,"iv":0.2859154587686933,"gamma":0.07504622381210342,"theta":-0.03986503067513547,"vega":0.07297563499756306,"rho":0.021075950864754694,"breakevenPct":4.2913386636248845},{"delta":0.5,"premium":1.8422673631183188,"strike":66.2886631844084,"iv":0.26261455608712914,"gamma":0.08235285526822768,"theta":-0.03744499305667125,"vega":0.07333489138036857,"rho":0.023470172246991383,"breakevenPct":3.4638277107467506},{"delta":0.55,"premium":2.119897833781314,"strike":65.63350361036447,"iv":0.2582593345075414,"gamma":0.0831223303306021,"theta":-0.03688873692196778,"vega":0.07239236463742565,"rho":0.02586039810652542,"breakevenPct":2.8905109250505694},{"delta":0.6,"premium":2.5013253012048193,"strike":64.99759036144579,"iv":0.2677780722891566,"gamma":0.07909132530120483,"theta":-0.03769228915662651,"vega":0.0704867469879518,"rho":0.028247430884787216,"breakevenPct":2.5040480829925715},{"delta":0.65,"premium":2.832650602409639,"strike":64.39518072289157,"iv":0.26229614457831324,"gamma":0.07692265060240963,"theta":-0.03576457831325301,"vega":0.06717349397590361,"rho":0.03057110631567407,"breakevenPct":2.092378626121805},{"delta":0.7,"premium":3.2595911949685537,"strike":63.729559748427675,"iv":0.2625132075471698,"gamma":0.07249811320754716,"theta":-0.03417547169811321,"vega":0.06321509433962265,"rho":0.03284475883524499,"breakevenPct":1.7299179094855441},{"delta":0.75,"premium":3.9028846153846164,"strike":62.91346153846154,"iv":0.275275,"gamma":0.06338749999999999,"theta":-0.033317307692307695,"vega":0.05792403846153846,"rho":0.03500063720864131,"breakevenPct":1.4674960574732903},{"delta":0.8,"premium":4.939285714285714,"strike":61.74025974025974,"iv":0.3034519480519481,"gamma":0.05046623376623376,"theta":-0.03269480519480519,"vega":0.050951948051948054,"rho":0.0368943041812377,"breakevenPct":1.259750120797958},{"delta":0.85,"premium":5.999999999999998,"strike":60.5,"iv":0.31794999999999995,"gamma":0.040200000000000014,"theta":-0.029400000000000003,"vega":0.042400000000000014,"rho":0.0387518851718503,"breakevenPct":0.9870918754745723},{"delta":0.9,"premium":7.518953068592057,"strike":58.812274368231044,"iv":0.33851949458483754,"gamma":0.028336101083032493,"theta":-0.024886642599277982,"vega":0.03194223826714802,"rho":0.0402762274900124,"breakevenPct":0.7307933740669792}],"put":[{"delta":0.15,"premium":1.1411477960173357,"strike":54.64591184069343,"iv":0.7252771837922517,"gamma":0.017446189901974083,"theta":-0.05305333412046399,"vega":0.04300085413427368,"rho":-0.00887875633615254,"breakevenPct":18.747510942025663},{"delta":0.2,"premium":1.218450756923044,"strike":58.738030276921755,"iv":0.5494604814967348,"gamma":0.027662875941069424,"theta":-0.04771089425691181,"vega":0.051627760085022324,"rho":-0.0116550224081455,"breakevenPct":12.650600577071042},{"delta":0.25,"premium":1.3098593022853315,"strike":61.19718604570663,"iv":0.44715710181297363,"gamma":0.038592726696711495,"theta":-0.043503291681936354,"vega":0.05858599069662341,"rho":-0.014451111673618126,"breakevenPct":9.054932811812751},{"delta":0.3,"premium":1.412706752792437,"strike":62.836090037232495,"iv":0.38050512908239276,"gamma":0.04960883879561223,"theta":-0.03993063164256282,"vega":0.06409456696864015,"rho":-0.017256983415121777,"breakevenPct":6.722272916567861},{"delta":0.35,"premium":1.506326670443382,"strike":64.04217780295588,"iv":0.3294105926058431,"gamma":0.06097666698321577,"theta":-0.03623573847753943,"vega":0.06829367617488734,"rho":-0.02005938428836038,"breakevenPct":5.032876032630974},{"delta":0.4,"premium":1.638129464418434,"strike":64.9208630961229,"iv":0.29709485305359157,"gamma":0.07053750676719689,"theta":-0.033466389055034074,"vega":0.07120973882997794,"rho":-0.02286908512011021,"breakevenPct":3.8986581143440144},{"delta":0.45,"premium":1.7110263758721271,"strike":65.61026375872127,"iv":0.2632995806833341,"gamma":0.08193700576005933,"theta":-0.029510115288550836,"vega":0.07270337079802996,"rho":-0.02565351449131287,"breakevenPct":2.9624337390293825},{"delta":0.5,"premium":1.826816480474149,"strike":66.20484394793107,"iv":0.23858226918398823,"gamma":0.09051752944478209,"theta":-0.026396581073993453,"vega":0.07302053628248038,"rho":-0.028386576960732015,"breakevenPct":2.2353417350692175},{"delta":0.55,"premium":2.010201178829531,"strike":66.69386981021208,"iv":0.22666205443368798,"gamma":0.09493479300887674,"theta":-0.024615165899335732,"vega":0.07190089527234485,"rho":-0.031051847717171087,"breakevenPct":1.7711941816513939},{"delta":0.6,"premium":2.2887379227053137,"strike":67.22584541062803,"iv":0.22179722222222223,"gamma":0.09521570048309179,"theta":-0.02325157004830918,"vega":0.0701385265700483,"rho":-0.03378260136946469,"breakevenPct":1.3863212028508551},{"delta":0.65,"premium":2.7265398550724638,"strike":67.82971014492753,"iv":0.22874166666666665,"gamma":0.0885731884057971,"theta":-0.02258731884057971,"vega":0.06730036231884058,"rho":-0.036622960082734086,"breakevenPct":1.1341377526878014},{"delta":0.7,"premium":3.127577319587629,"strike":68.41122565864833,"iv":0.22728682703321879,"gamma":0.08316345933562429,"theta":-0.02026162657502864,"vega":0.06292233676975946,"rho":-0.03945063269167359,"breakevenPct":0.8600632664226018},{"delta":0.75,"premium":3.5141752577319596,"strike":68.9839633447881,"iv":0.22253310423825887,"gamma":0.07823791523482244,"theta":-0.017283390607101944,"vega":0.057939518900343635,"rho":-0.04227332273595988,"breakevenPct":0.5773909080392883},{"delta":0.8,"premium":4.253571428571429,"strike":69.85714285714286,"iv":0.2308857142857143,"gamma":0.06635714285714285,"theta":-0.014885714285714285,"vega":0.05094285714285714,"rho":-0.04531372999273011,"breakevenPct":0.3742271396029864}]}},"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"}}