{"symbol":"XLE","url":"https://intraalpha.com/companies/XLE","capturedAt":"2026-10-15T21:01:45.074Z","state":"ready","quote":{"symbol":"XLE","last_price":66.57,"prev_close":67.63,"regular_close":66.56,"change":-1.06,"change_pct":-1.5674,"regular_change":-1.07,"regular_change_pct":-1.5821,"extended_change":0.01,"extended_change_pct":0.015,"bid":66.47,"ask":66.64,"bid_size":500,"ask_size":100,"volume":29203192,"vwap":66.713926,"open":67.9,"high":67.9,"low":66.17,"close":66.56,"trade_count":153248,"last_trade_at":"2026-10-15T20:59:14.764762547Z","last_quote_at":"2026-10-15T21:01:29.142189897Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:01:43.809185302-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"fundProfile":{"net_assets":39100000000,"net_expense_ratio":0.0008,"portfolio_turnover":0.1,"dividend_yield":0.0247,"inception_date":"1998-12-16","leveraged":"NO","asset_class":null,"holdings_count":null},"bars":[{"c":64.06,"h":64.08,"l":63.5,"n":272,"o":64.05,"t":"2026-10-08T08:00:00Z","v":18959,"vw":63.933112},{"c":63.98,"h":63.98,"l":63.7,"n":46,"o":63.7,"t":"2026-10-08T08:05:00Z","v":1306,"vw":63.829},{"c":64.1,"h":64.1,"l":64.05,"n":7,"o":64.08,"t":"2026-10-08T08:15:00Z","v":3358,"vw":64.071515},{"c":64.05,"h":64.06,"l":64.03,"n":10,"o":64.06,"t":"2026-10-08T08:20:00Z","v":827,"vw":64.04625},{"c":64.12,"h":64.2,"l":64.05,"n":21,"o":64.2,"t":"2026-10-08T08:25:00Z","v":5913,"vw":64.101194},{"c":64.15,"h":64.15,"l":64.07,"n":17,"o":64.12,"t":"2026-10-08T08:30:00Z","v":5147,"vw":64.129481},{"c":64.13,"h":64.1476,"l":64.13,"n":4,"o":64.1476,"t":"2026-10-08T08:40:00Z","v":1221,"vw":64.144474},{"c":64.15,"h":64.15,"l":64.15,"n":5,"o":64.15,"t":"2026-10-08T08:50:00Z","v":323,"vw":64.15},{"c":64.25,"h":64.25,"l":64.11,"n":8,"o":64.11,"t":"2026-10-08T08:55:00Z","v":1592,"vw":64.197864},{"c":64.07,"h":64.12,"l":64.07,"n":5,"o":64.12,"t":"2026-10-08T09:10:00Z","v":1015,"vw":64.108128},{"c":64.14,"h":64.15,"l":64.14,"n":17,"o":64.15,"t":"2026-10-08T09:15:00Z","v":1553,"vw":64.144815},{"c":64.16,"h":64.25,"l":64.1,"n":132,"o":64.14,"t":"2026-10-08T09:20:00Z","v":20543,"vw":64.184627},{"c":64.16,"h":64.16,"l":64.15,"n":4,"o":64.15,"t":"2026-10-08T09:25:00Z","v":603,"vw":64.154},{"c":64.2386,"h":64.2386,"l":64.2386,"n":1,"o":64.2386,"t":"2026-10-08T09:30:00Z","v":300,"vw":64.2386},{"c":64.04,"h":64.04,"l":64.04,"n":1,"o":64.04,"t":"2026-10-08T09:35:00Z","v":100,"vw":64.04},{"c":64.18,"h":64.18,"l":64.18,"n":1,"o":64.18,"t":"2026-10-08T09:45:00Z","v":155,"vw":64.18},{"c":64.15,"h":64.15,"l":64.15,"n":2,"o":64.15,"t":"2026-10-08T09:55:00Z","v":371,"vw":64.15},{"c":64.21,"h":64.21,"l":64.17,"n":23,"o":64.17,"t":"2026-10-08T10:05:00Z","v":8216,"vw":64.178359},{"c":64.14,"h":64.2,"l":64.14,"n":15,"o":64.2,"t":"2026-10-08T10:10:00Z","v":1288,"vw":64.168202},{"c":64.24,"h":64.26,"l":64.19,"n":104,"o":64.19,"t":"2026-10-08T10:25:00Z","v":9843,"vw":64.218444},{"c":64.26,"h":64.27,"l":64.23,"n":100,"o":64.24,"t":"2026-10-08T10:30:00Z","v":9247,"vw":64.244126},{"c":64.27,"h":64.27,"l":64.24,"n":128,"o":64.24,"t":"2026-10-08T10:35:00Z","v":14429,"vw":64.268472},{"c":64.3,"h":64.32,"l":64.27,"n":208,"o":64.27,"t":"2026-10-08T10:40:00Z","v":33367,"vw":64.293335},{"c":64.33,"h":64.33,"l":64.32,"n":15,"o":64.32,"t":"2026-10-08T10:45:00Z","v":8048,"vw":64.329142},{"c":64.32,"h":64.38,"l":64.32,"n":22,"o":64.38,"t":"2026-10-08T10:50:00Z","v":4848,"vw":64.355495},{"c":64.37,"h":64.38,"l":64.31,"n":154,"o":64.34,"t":"2026-10-08T10:55:00Z","v":22470,"vw":64.329687},{"c":64.41,"h":64.4415,"l":64.3,"n":103,"o":64.33,"t":"2026-10-08T11:00:00Z","v":16224,"vw":64.387436},{"c":64.4681,"h":64.4681,"l":64.4,"n":132,"o":64.4,"t":"2026-10-08T11:05:00Z","v":10319,"vw":64.441984},{"c":64.46,"h":64.52,"l":64.46,"n":80,"o":64.4723,"t":"2026-10-08T11:10:00Z","v":8410,"vw":64.491815},{"c":64.47,"h":64.49,"l":64.45,"n":122,"o":64.45,"t":"2026-10-08T11:15:00Z","v":6149,"vw":64.462971},{"c":64.49,"h":64.49,"l":64.4477,"n":14,"o":64.4477,"t":"2026-10-08T11:20:00Z","v":2752,"vw":64.471786},{"c":64.5,"h":64.549,"l":64.49,"n":80,"o":64.49,"t":"2026-10-08T11:25:00Z","v":10306,"vw":64.521602},{"c":64.54,"h":64.55,"l":64.4666,"n":18,"o":64.55,"t":"2026-10-08T11:30:00Z","v":4253,"vw":64.530188},{"c":64.54,"h":64.55,"l":64.52,"n":62,"o":64.54,"t":"2026-10-08T11:35:00Z","v":3505,"vw":64.540569},{"c":64.5,"h":64.5,"l":64.38,"n":356,"o":64.42,"t":"2026-10-08T11:40:00Z","v":31015,"vw":64.48257},{"c":64.52,"h":64.52,"l":64.38,"n":18,"o":64.49,"t":"2026-10-08T11:45:00Z","v":5083,"vw":64.416505},{"c":64.54,"h":64.54,"l":64.5,"n":106,"o":64.52,"t":"2026-10-08T11:50:00Z","v":15775,"vw":64.530439},{"c":64.52,"h":64.54,"l":64.45,"n":45,"o":64.45,"t":"2026-10-08T11:55:00Z","v":6753,"vw":64.472499},{"c":64.54,"h":64.55,"l":64.51,"n":38,"o":64.52,"t":"2026-10-08T12:00:00Z","v":38800,"vw":64.538926},{"c":64.4903,"h":64.55,"l":64.4903,"n":42,"o":64.51,"t":"2026-10-08T12:05:00Z","v":5963,"vw":64.522132},{"c":64.5,"h":64.56,"l":64.5,"n":18,"o":64.5,"t":"2026-10-08T12:10:00Z","v":1820,"vw":64.540036},{"c":64.55,"h":64.5831,"l":64.5,"n":28,"o":64.5616,"t":"2026-10-08T12:15:00Z","v":3194,"vw":64.539434},{"c":64.51,"h":64.57,"l":64.51,"n":21,"o":64.55,"t":"2026-10-08T12:20:00Z","v":8475,"vw":64.564788},{"c":64.5,"h":64.5439,"l":64.49,"n":39,"o":64.51,"t":"2026-10-08T12:25:00Z","v":3996,"vw":64.507737},{"c":64.46,"h":64.57,"l":64.4,"n":253,"o":64.49,"t":"2026-10-08T12:30:00Z","v":16130,"vw":64.464181},{"c":64.54,"h":64.55,"l":64.49,"n":43,"o":64.5,"t":"2026-10-08T12:35:00Z","v":14592,"vw":64.537499},{"c":64.53,"h":64.55,"l":64.45,"n":44,"o":64.55,"t":"2026-10-08T12:40:00Z","v":15497,"vw":64.530444},{"c":64.55,"h":64.59,"l":64.55,"n":38,"o":64.55,"t":"2026-10-08T12:45:00Z","v":7274,"vw":64.56755},{"c":64.54,"h":64.57,"l":64.53,"n":39,"o":64.57,"t":"2026-10-08T12:50:00Z","v":4716,"vw":64.547518},{"c":64.52,"h":64.58,"l":64.52,"n":23,"o":64.57,"t":"2026-10-08T12:55:00Z","v":2258,"vw":64.543759},{"c":64.55,"h":64.6097,"l":64.55,"n":84,"o":64.5724,"t":"2026-10-08T13:00:00Z","v":7366,"vw":64.565065},{"c":64.49,"h":64.5,"l":64.45,"n":154,"o":64.5,"t":"2026-10-08T13:05:00Z","v":17106,"vw":64.466803},{"c":64.4789,"h":64.49,"l":64.43,"n":92,"o":64.45,"t":"2026-10-08T13:10:00Z","v":7441,"vw":64.462442},{"c":64.42,"h":64.4797,"l":64.42,"n":88,"o":64.44,"t":"2026-10-08T13:15:00Z","v":52978,"vw":64.422324},{"c":64.37,"h":64.42,"l":64.36,"n":73,"o":64.42,"t":"2026-10-08T13:20:00Z","v":39913,"vw":64.407028},{"c":64.52,"h":64.52,"l":64.38,"n":252,"o":64.44,"t":"2026-10-08T13:25:00Z","v":50409,"vw":64.486363},{"c":64.67,"h":64.68,"l":64.31,"n":9264,"o":64.51,"t":"2026-10-08T13:30:00Z","v":1921826,"vw":64.527733},{"c":64.635,"h":64.845,"l":64.51,"n":5244,"o":64.665,"t":"2026-10-08T13:35:00Z","v":896585,"vw":64.690054},{"c":64.795,"h":64.81,"l":64.595,"n":3679,"o":64.64,"t":"2026-10-08T13:40:00Z","v":606643,"vw":64.675149},{"c":64.87,"h":64.975,"l":64.76,"n":4254,"o":64.795,"t":"2026-10-08T13:45:00Z","v":771949,"vw":64.837574},{"c":64.785,"h":64.935,"l":64.785,"n":2904,"o":64.875,"t":"2026-10-08T13:50:00Z","v":506564,"vw":64.874115},{"c":64.765,"h":64.84,"l":64.72,"n":2373,"o":64.79,"t":"2026-10-08T13:55:00Z","v":423467,"vw":64.781753},{"c":64.855,"h":64.93,"l":64.745,"n":5690,"o":64.77,"t":"2026-10-08T14:00:00Z","v":1726823,"vw":64.852913},{"c":64.9,"h":64.94,"l":64.8,"n":3714,"o":64.855,"t":"2026-10-08T14:05:00Z","v":886365,"vw":64.873423},{"c":64.805,"h":64.9,"l":64.765,"n":1990,"o":64.89,"t":"2026-10-08T14:10:00Z","v":430073,"vw":64.824257},{"c":64.875,"h":64.89,"l":64.795,"n":1833,"o":64.805,"t":"2026-10-08T14:15:00Z","v":365152,"vw":64.856633},{"c":64.76,"h":64.91,"l":64.735,"n":1957,"o":64.875,"t":"2026-10-08T14:20:00Z","v":446124,"vw":64.821623},{"c":64.8197,"h":64.835,"l":64.675,"n":3139,"o":64.75,"t":"2026-10-08T14:25:00Z","v":884980,"vw":64.753315},{"c":64.75,"h":64.86,"l":64.745,"n":2628,"o":64.82,"t":"2026-10-08T14:30:00Z","v":593452,"vw":64.820976},{"c":64.835,"h":64.845,"l":64.73,"n":2545,"o":64.75,"t":"2026-10-08T14:35:00Z","v":771966,"vw":64.778272},{"c":64.98,"h":65,"l":64.815,"n":2156,"o":64.83,"t":"2026-10-08T14:40:00Z","v":428516,"vw":64.910775},{"c":65,"h":65.03,"l":64.98,"n":1876,"o":64.98,"t":"2026-10-08T14:45:00Z","v":439615,"vw":65.004227},{"c":65.075,"h":65.09,"l":64.99,"n":2330,"o":65.005,"t":"2026-10-08T14:50:00Z","v":405512,"vw":65.041944},{"c":65.13,"h":65.135,"l":65.035,"n":2253,"o":65.075,"t":"2026-10-08T14:55:00Z","v":358431,"vw":65.089849},{"c":65.185,"h":65.23,"l":65.11,"n":2568,"o":65.125,"t":"2026-10-08T15:00:00Z","v":460338,"vw":65.167336},{"c":65.08,"h":65.185,"l":65.06,"n":2030,"o":65.185,"t":"2026-10-08T15:05:00Z","v":424849,"vw":65.120043},{"c":65.07,"h":65.1,"l":65.02,"n":1836,"o":65.08,"t":"2026-10-08T15:10:00Z","v":311063,"vw":65.062552},{"c":65.065,"h":65.105,"l":65.04,"n":1397,"o":65.07,"t":"2026-10-08T15:15:00Z","v":218517,"vw":65.069312},{"c":64.98,"h":65.065,"l":64.95,"n":1478,"o":65.065,"t":"2026-10-08T15:20:00Z","v":181033,"vw":65.000906},{"c":64.995,"h":65.03,"l":64.98,"n":1884,"o":64.99,"t":"2026-10-08T15:25:00Z","v":399338,"vw":65.001187},{"c":65.1259,"h":65.1259,"l":65,"n":1895,"o":65,"t":"2026-10-08T15:30:00Z","v":558478,"vw":65.078706},{"c":65.16,"h":65.165,"l":65.105,"n":1941,"o":65.125,"t":"2026-10-08T15:35:00Z","v":486789,"vw":65.129386},{"c":65.16,"h":65.185,"l":65.12,"n":1766,"o":65.16,"t":"2026-10-08T15:40:00Z","v":293632,"vw":65.164911},{"c":65.255,"h":65.26,"l":65.16,"n":1977,"o":65.16,"t":"2026-10-08T15:45:00Z","v":422906,"vw":65.214358},{"c":65.255,"h":65.3,"l":65.215,"n":2298,"o":65.26,"t":"2026-10-08T15:50:00Z","v":629618,"vw":65.238389},{"c":65.21,"h":65.285,"l":65.2,"n":1465,"o":65.26,"t":"2026-10-08T15:55:00Z","v":320089,"vw":65.249117},{"c":65.235,"h":65.25,"l":65.19,"n":1562,"o":65.215,"t":"2026-10-08T16:00:00Z","v":262740,"vw":65.227453},{"c":65.19,"h":65.23,"l":65.16,"n":2126,"o":65.23,"t":"2026-10-08T16:05:00Z","v":811381,"vw":65.183177},{"c":65.235,"h":65.24,"l":65.15,"n":1414,"o":65.19,"t":"2026-10-08T16:10:00Z","v":276972,"vw":65.180518},{"c":65.095,"h":65.29,"l":64.66,"n":16172,"o":65.235,"t":"2026-10-08T16:15:00Z","v":4934724,"vw":64.992125},{"c":65.008,"h":65.205,"l":64.965,"n":5176,"o":65.1,"t":"2026-10-08T16:20:00Z","v":1568793,"vw":65.076329},{"c":64.9537,"h":65.02,"l":64.92,"n":2557,"o":65.005,"t":"2026-10-08T16:25:00Z","v":744201,"vw":64.980825},{"c":64.965,"h":64.99,"l":64.905,"n":1968,"o":64.96,"t":"2026-10-08T16:30:00Z","v":338873,"vw":64.94439},{"c":64.885,"h":65.005,"l":64.88,"n":2107,"o":64.97,"t":"2026-10-08T16:35:00Z","v":349499,"vw":64.959949},{"c":64.89,"h":64.91,"l":64.73,"n":2797,"o":64.88,"t":"2026-10-08T16:40:00Z","v":562180,"vw":64.815611},{"c":64.91,"h":64.96,"l":64.89,"n":1801,"o":64.895,"t":"2026-10-08T16:45:00Z","v":277879,"vw":64.922799},{"c":64.91,"h":64.935,"l":64.74,"n":3104,"o":64.91,"t":"2026-10-08T16:50:00Z","v":553960,"vw":64.83857},{"c":65.035,"h":65.045,"l":64.81,"n":4293,"o":64.91,"t":"2026-10-08T16:55:00Z","v":1163765,"vw":64.906215},{"c":65.055,"h":65.07,"l":64.96,"n":2675,"o":65.035,"t":"2026-10-08T17:00:00Z","v":571692,"vw":65.011222},{"c":65.13,"h":65.135,"l":65.03,"n":1878,"o":65.055,"t":"2026-10-08T17:05:00Z","v":501508,"vw":65.104863},{"c":65.165,"h":65.2,"l":65.095,"n":2037,"o":65.125,"t":"2026-10-08T17:10:00Z","v":698798,"vw":65.168399},{"c":65.125,"h":65.18,"l":65.07,"n":2678,"o":65.165,"t":"2026-10-08T17:15:00Z","v":733009,"vw":65.135882},{"c":65.175,"h":65.2,"l":65.12,"n":1132,"o":65.12,"t":"2026-10-08T17:20:00Z","v":221195,"vw":65.16189},{"c":65.25,"h":65.255,"l":65.175,"n":1501,"o":65.18,"t":"2026-10-08T17:25:00Z","v":309440,"vw":65.218614},{"c":65.305,"h":65.32,"l":65.22,"n":1775,"o":65.25,"t":"2026-10-08T17:30:00Z","v":636605,"vw":65.254629},{"c":65.225,"h":65.34,"l":65.215,"n":1768,"o":65.31,"t":"2026-10-08T17:35:00Z","v":457354,"vw":65.292748},{"c":65.29,"h":65.3,"l":65.205,"n":1240,"o":65.23,"t":"2026-10-08T17:40:00Z","v":328406,"vw":65.272686},{"c":65.25,"h":65.3,"l":65.23,"n":1235,"o":65.285,"t":"2026-10-08T17:45:00Z","v":239693,"vw":65.267923},{"c":65.19,"h":65.26,"l":65.185,"n":1280,"o":65.2401,"t":"2026-10-08T17:50:00Z","v":217431,"vw":65.233184},{"c":65.165,"h":65.22,"l":65.155,"n":1140,"o":65.185,"t":"2026-10-08T17:55:00Z","v":317808,"vw":65.183638},{"c":65.23,"h":65.26,"l":65.15,"n":1357,"o":65.165,"t":"2026-10-08T18:00:00Z","v":583581,"vw":65.17678},{"c":65.315,"h":65.325,"l":65.195,"n":2000,"o":65.225,"t":"2026-10-08T18:05:00Z","v":499561,"vw":65.252854},{"c":65.255,"h":65.315,"l":65.2203,"n":1536,"o":65.315,"t":"2026-10-08T18:10:00Z","v":339320,"vw":65.283012},{"c":65.28,"h":65.29,"l":65.235,"n":1352,"o":65.255,"t":"2026-10-08T18:15:00Z","v":607172,"vw":65.261105},{"c":65.245,"h":65.3,"l":65.24,"n":1745,"o":65.275,"t":"2026-10-08T18:20:00Z","v":517171,"vw":65.266639},{"c":65.215,"h":65.28,"l":65.19,"n":2029,"o":65.245,"t":"2026-10-08T18:25:00Z","v":1031556,"vw":65.235769},{"c":65.21,"h":65.23,"l":65.175,"n":1308,"o":65.215,"t":"2026-10-08T18:30:00Z","v":293288,"vw":65.210562},{"c":65.215,"h":65.23,"l":65.2,"n":960,"o":65.205,"t":"2026-10-08T18:35:00Z","v":221781,"vw":65.215118},{"c":65.285,"h":65.285,"l":65.21,"n":971,"o":65.215,"t":"2026-10-08T18:40:00Z","v":192991,"vw":65.251343},{"c":65.28,"h":65.3,"l":65.26,"n":1197,"o":65.28,"t":"2026-10-08T18:45:00Z","v":204540,"vw":65.281062},{"c":65.25,"h":65.285,"l":65.23,"n":807,"o":65.28,"t":"2026-10-08T18:50:00Z","v":162188,"vw":65.250263},{"c":65.265,"h":65.3,"l":65.24,"n":1113,"o":65.25,"t":"2026-10-08T18:55:00Z","v":307804,"vw":65.274144},{"c":65.28,"h":65.3,"l":65.235,"n":1258,"o":65.26,"t":"2026-10-08T19:00:00Z","v":428694,"vw":65.262553},{"c":65.34,"h":65.355,"l":65.275,"n":1117,"o":65.28,"t":"2026-10-08T19:05:00Z","v":173036,"vw":65.326449},{"c":65.405,"h":65.415,"l":65.34,"n":1054,"o":65.34,"t":"2026-10-08T19:10:00Z","v":151555,"vw":65.38403},{"c":65.46,"h":65.46,"l":65.38,"n":1565,"o":65.405,"t":"2026-10-08T19:15:00Z","v":526792,"vw":65.433813},{"c":65.405,"h":65.4673,"l":65.405,"n":1049,"o":65.45,"t":"2026-10-08T19:20:00Z","v":246075,"vw":65.444703},{"c":65.355,"h":65.41,"l":65.355,"n":1319,"o":65.405,"t":"2026-10-08T19:25:00Z","v":290223,"vw":65.383815},{"c":65.285,"h":65.37,"l":65.2803,"n":1886,"o":65.35,"t":"2026-10-08T19:30:00Z","v":410027,"vw":65.322657},{"c":65.295,"h":65.32,"l":65.26,"n":1751,"o":65.29,"t":"2026-10-08T19:35:00Z","v":447838,"vw":65.293036},{"c":65.265,"h":65.31,"l":65.26,"n":2105,"o":65.295,"t":"2026-10-08T19:40:00Z","v":571941,"vw":65.285708},{"c":65.235,"h":65.3,"l":65.205,"n":2651,"o":65.265,"t":"2026-10-08T19:45:00Z","v":747895,"vw":65.255811},{"c":65.245,"h":65.25,"l":65.16,"n":4345,"o":65.235,"t":"2026-10-08T19:50:00Z","v":1188367,"vw":65.195094},{"c":65.22,"h":65.26,"l":65.18,"n":8138,"o":65.245,"t":"2026-10-08T19:55:00Z","v":3017794,"vw":65.221096},{"c":65.37,"h":65.37,"l":65.22,"n":217,"o":65.22,"t":"2026-10-08T20:00:00Z","v":1364180,"vw":65.2441},{"c":65.1299,"h":65.31,"l":65.11,"n":422,"o":65.31,"t":"2026-10-08T20:05:00Z","v":54097,"vw":65.173991},{"c":65.11,"h":65.13,"l":65.11,"n":34,"o":65.13,"t":"2026-10-08T20:10:00Z","v":1855,"vw":65.11428},{"c":65,"h":65.08,"l":65,"n":242,"o":65.08,"t":"2026-10-08T20:15:00Z","v":43195,"vw":65.012047},{"c":64.9663,"h":65.07,"l":64.9663,"n":17,"o":65.07,"t":"2026-10-08T20:20:00Z","v":21061,"vw":65.029251},{"c":65.08,"h":65.08,"l":65.07,"n":4,"o":65.07,"t":"2026-10-08T20:30:00Z","v":323,"vw":65.075595},{"c":65.1,"h":65.1,"l":65.1,"n":2,"o":65.1,"t":"2026-10-08T20:35:00Z","v":201,"vw":65.1},{"c":65.02,"h":65.08,"l":65.02,"n":31,"o":65.08,"t":"2026-10-08T20:40:00Z","v":4376,"vw":65.038591},{"c":65.13,"h":65.13,"l":65.12,"n":8,"o":65.12,"t":"2026-10-08T20:45:00Z","v":1088,"vw":65.122769},{"c":65.13,"h":65.13,"l":65.13,"n":4,"o":65.13,"t":"2026-10-08T21:00:00Z","v":1154,"vw":65.13},{"c":65.15,"h":65.15,"l":65.0949,"n":21,"o":65.13,"t":"2026-10-08T21:05:00Z","v":83539,"vw":65.127398},{"c":65.13,"h":65.13,"l":65.13,"n":5,"o":65.13,"t":"2026-10-08T21:10:00Z","v":250,"vw":65.13},{"c":65.15,"h":65.15,"l":65.15,"n":4,"o":65.15,"t":"2026-10-08T21:20:00Z","v":543,"vw":65.15},{"c":65.14,"h":65.14,"l":65.14,"n":3,"o":65.14,"t":"2026-10-08T21:25:00Z","v":380,"vw":65.14},{"c":65.15,"h":65.15,"l":65.13,"n":12,"o":65.13,"t":"2026-10-08T21:30:00Z","v":3011,"vw":65.139711},{"c":65.18,"h":65.18,"l":65.15,"n":4,"o":65.15,"t":"2026-10-08T21:35:00Z","v":1283,"vw":65.169848},{"c":65.18,"h":65.18,"l":65.17,"n":6,"o":65.17,"t":"2026-10-08T21:40:00Z","v":1464,"vw":65.179303},{"c":65.17,"h":65.17,"l":65.12,"n":6,"o":65.12,"t":"2026-10-08T21:50:00Z","v":1167,"vw":65.143366},{"c":65.213,"h":65.213,"l":65.213,"n":2,"o":65.213,"t":"2026-10-08T21:55:00Z","v":752,"vw":65.213},{"c":65.17,"h":65.17,"l":65.17,"n":2,"o":65.17,"t":"2026-10-08T22:00:00Z","v":203,"vw":65.17},{"c":65.213,"h":65.213,"l":65.213,"n":2,"o":65.213,"t":"2026-10-08T22:05:00Z","v":1778,"vw":65.213},{"c":65.23,"h":65.23,"l":65.23,"n":2,"o":65.23,"t":"2026-10-08T22:10:00Z","v":306,"vw":65.23},{"c":65.122,"h":65.122,"l":65.122,"n":4,"o":65.122,"t":"2026-10-08T22:25:00Z","v":655,"vw":65.122},{"c":65.1,"h":65.1,"l":65.1,"n":1,"o":65.1,"t":"2026-10-08T22:50:00Z","v":500,"vw":65.1},{"c":65.16,"h":65.17,"l":65.16,"n":12,"o":65.17,"t":"2026-10-08T23:20:00Z","v":228,"vw":65.165},{"c":65.15,"h":65.2,"l":65.14,"n":33,"o":65.15,"t":"2026-10-08T23:30:00Z","v":5183,"vw":65.181292},{"c":65.15,"h":65.15,"l":65.14,"n":3,"o":65.14,"t":"2026-10-08T23:35:00Z","v":203,"vw":65.145},{"c":65.15,"h":65.15,"l":65.15,"n":6,"o":65.15,"t":"2026-10-08T23:45:00Z","v":1003,"vw":65.15},{"c":65.1904,"h":65.1904,"l":65.1904,"n":3,"o":65.1904,"t":"2026-10-08T23:50:00Z","v":3012,"vw":65.1904},{"c":65.2606,"h":65.2606,"l":65.1975,"n":7,"o":65.2,"t":"2026-10-08T23:55:00Z","v":1192,"vw":65.24769},{"c":64.87,"h":65.16,"l":64.82,"n":260,"o":64.82,"t":"2026-10-09T08:00:00Z","v":13625,"vw":64.937256},{"c":64.87,"h":64.87,"l":64.87,"n":6,"o":64.87,"t":"2026-10-09T08:05:00Z","v":1058,"vw":64.87},{"c":64.79,"h":64.83,"l":64.74,"n":12,"o":64.83,"t":"2026-10-09T08:10:00Z","v":4388,"vw":64.78909},{"c":64.81,"h":64.86,"l":64.79,"n":12,"o":64.79,"t":"2026-10-09T08:15:00Z","v":2074,"vw":64.812114},{"c":64.76,"h":64.79,"l":64.76,"n":18,"o":64.79,"t":"2026-10-09T08:20:00Z","v":5971,"vw":64.764994},{"c":64.76,"h":64.8,"l":64.76,"n":11,"o":64.79,"t":"2026-10-09T08:25:00Z","v":2670,"vw":64.781419},{"c":64.81,"h":64.83,"l":64.8,"n":23,"o":64.8,"t":"2026-10-09T08:30:00Z","v":8504,"vw":64.804235},{"c":64.78,"h":64.79,"l":64.78,"n":8,"o":64.79,"t":"2026-10-09T08:35:00Z","v":2319,"vw":64.786249},{"c":64.78,"h":64.79,"l":64.78,"n":2,"o":64.79,"t":"2026-10-09T08:40:00Z","v":2220,"vw":64.784923},{"c":64.76,"h":64.76,"l":64.76,"n":2,"o":64.76,"t":"2026-10-09T08:45:00Z","v":886,"vw":64.76},{"c":64.76,"h":64.76,"l":64.74,"n":5,"o":64.74,"t":"2026-10-09T08:50:00Z","v":2162,"vw":64.751429},{"c":64.83,"h":64.83,"l":64.72,"n":2,"o":64.72,"t":"2026-10-09T08:55:00Z","v":2700,"vw":64.821852},{"c":64.75,"h":64.83,"l":64.75,"n":4,"o":64.83,"t":"2026-10-09T09:00:00Z","v":1500,"vw":64.777027},{"c":64.82,"h":64.82,"l":64.82,"n":2,"o":64.82,"t":"2026-10-09T09:05:00Z","v":125,"vw":64.82},{"c":64.8,"h":64.8,"l":64.8,"n":7,"o":64.8,"t":"2026-10-09T09:45:00Z","v":1255,"vw":64.8},{"c":64.82,"h":64.82,"l":64.82,"n":1,"o":64.82,"t":"2026-10-09T10:05:00Z","v":500,"vw":64.82},{"c":64.8,"h":64.8,"l":64.8,"n":1,"o":64.8,"t":"2026-10-09T10:10:00Z","v":208,"vw":64.8},{"c":64.86,"h":64.86,"l":64.86,"n":2,"o":64.86,"t":"2026-10-09T10:25:00Z","v":213,"vw":64.86},{"c":64.79,"h":64.8,"l":64.79,"n":3,"o":64.8,"t":"2026-10-09T10:30:00Z","v":1000,"vw":64.791},{"c":64.83,"h":64.83,"l":64.83,"n":2,"o":64.83,"t":"2026-10-09T10:35:00Z","v":200,"vw":64.83},{"c":64.81,"h":64.81,"l":64.81,"n":5,"o":64.81,"t":"2026-10-09T10:40:00Z","v":1590,"vw":64.81},{"c":64.73,"h":64.73,"l":64.73,"n":2,"o":64.73,"t":"2026-10-09T10:45:00Z","v":155,"vw":64.73},{"c":64.85,"h":64.87,"l":64.84,"n":13,"o":64.87,"t":"2026-10-09T10:50:00Z","v":1311,"vw":64.853007},{"c":64.83,"h":64.84,"l":64.83,"n":4,"o":64.84,"t":"2026-10-09T10:55:00Z","v":1333,"vw":64.83075},{"c":64.8708,"h":64.8781,"l":64.87,"n":14,"o":64.87,"t":"2026-10-09T11:00:00Z","v":632,"vw":64.873025},{"c":64.89,"h":64.89,"l":64.8,"n":10,"o":64.8,"t":"2026-10-09T11:05:00Z","v":1342,"vw":64.86789},{"c":64.89,"h":64.9,"l":64.89,"n":9,"o":64.9,"t":"2026-10-09T11:10:00Z","v":1272,"vw":64.899081},{"c":64.98,"h":64.98,"l":64.9,"n":10,"o":64.93,"t":"2026-10-09T11:15:00Z","v":1536,"vw":64.935029},{"c":64.92,"h":64.92,"l":64.92,"n":5,"o":64.92,"t":"2026-10-09T11:20:00Z","v":219,"vw":64.92},{"c":64.91,"h":64.91,"l":64.91,"n":12,"o":64.91,"t":"2026-10-09T11:35:00Z","v":212,"vw":64.91},{"c":64.9,"h":64.92,"l":64.87,"n":19,"o":64.92,"t":"2026-10-09T11:40:00Z","v":2684,"vw":64.8936},{"c":64.8753,"h":64.8753,"l":64.8753,"n":2,"o":64.8753,"t":"2026-10-09T11:45:00Z","v":502,"vw":64.8753},{"c":64.9,"h":64.92,"l":64.9,"n":15,"o":64.92,"t":"2026-10-09T11:50:00Z","v":1412,"vw":64.905422},{"c":64.84,"h":64.85,"l":64.84,"n":33,"o":64.85,"t":"2026-10-09T11:55:00Z","v":1601,"vw":64.845157},{"c":64.88,"h":64.88,"l":64.88,"n":3,"o":64.88,"t":"2026-10-09T12:00:00Z","v":701,"vw":64.88},{"c":64.9,"h":64.9,"l":64.89,"n":7,"o":64.9,"t":"2026-10-09T12:05:00Z","v":1712,"vw":64.893325},{"c":64.97,"h":64.97,"l":64.9,"n":2,"o":64.9,"t":"2026-10-09T12:10:00Z","v":300,"vw":64.946667},{"c":64.9,"h":64.9,"l":64.9,"n":13,"o":64.9,"t":"2026-10-09T12:15:00Z","v":1191,"vw":64.9},{"c":64.94,"h":64.94,"l":64.94,"n":3,"o":64.94,"t":"2026-10-09T12:20:00Z","v":773,"vw":64.94},{"c":64.96,"h":64.96,"l":64.85,"n":5,"o":64.85,"t":"2026-10-09T12:25:00Z","v":3178,"vw":64.853665},{"c":64.9797,"h":64.9797,"l":64.97,"n":2,"o":64.97,"t":"2026-10-09T12:35:00Z","v":3350,"vw":64.97485},{"c":65.01,"h":65.01,"l":64.9739,"n":27,"o":64.9739,"t":"2026-10-09T12:40:00Z","v":721,"vw":64.997114},{"c":64.99,"h":64.99,"l":64.99,"n":22,"o":64.99,"t":"2026-10-09T12:45:00Z","v":579,"vw":64.99},{"c":65.03,"h":65.06,"l":65.03,"n":25,"o":65.05,"t":"2026-10-09T12:50:00Z","v":3764,"vw":65.048503},{"c":65.09,"h":65.09,"l":65.04,"n":5,"o":65.04,"t":"2026-10-09T12:55:00Z","v":216,"vw":65.065},{"c":64.96,"h":65.03,"l":64.96,"n":54,"o":65.03,"t":"2026-10-09T13:00:00Z","v":4266,"vw":64.987903},{"c":64.9566,"h":65,"l":64.95,"n":23,"o":65,"t":"2026-10-09T13:05:00Z","v":1620,"vw":64.958409},{"c":65.03,"h":65.03,"l":65,"n":44,"o":65.02,"t":"2026-10-09T13:10:00Z","v":3131,"vw":65.02402},{"c":65.02,"h":65.06,"l":65.02,"n":24,"o":65.06,"t":"2026-10-09T13:15:00Z","v":1385,"vw":65.024236},{"c":65.04,"h":65.04,"l":65.0245,"n":47,"o":65.0245,"t":"2026-10-09T13:25:00Z","v":2300,"vw":65.036086},{"c":65.25,"h":65.25,"l":64.94,"n":6286,"o":64.96,"t":"2026-10-09T13:30:00Z","v":1249206,"vw":65.089031},{"c":65.325,"h":65.52,"l":65.21,"n":4147,"o":65.24,"t":"2026-10-09T13:35:00Z","v":690980,"vw":65.374053},{"c":65.63,"h":65.7,"l":65.325,"n":4183,"o":65.33,"t":"2026-10-09T13:40:00Z","v":768227,"vw":65.563203},{"c":65.5,"h":65.625,"l":65.455,"n":2578,"o":65.625,"t":"2026-10-09T13:45:00Z","v":403361,"vw":65.53829},{"c":65.55,"h":65.57,"l":65.435,"n":2600,"o":65.515,"t":"2026-10-09T13:50:00Z","v":518925,"vw":65.486169},{"c":65.645,"h":65.66,"l":65.5,"n":1704,"o":65.555,"t":"2026-10-09T13:55:00Z","v":256316,"vw":65.561924},{"c":65.575,"h":65.695,"l":65.555,"n":2243,"o":65.64,"t":"2026-10-09T14:00:00Z","v":332985,"vw":65.655993},{"c":65.465,"h":65.585,"l":65.445,"n":2807,"o":65.58,"t":"2026-10-09T14:05:00Z","v":486823,"vw":65.516452},{"c":65.6,"h":65.61,"l":65.45,"n":1476,"o":65.46,"t":"2026-10-09T14:10:00Z","v":217414,"vw":65.529347},{"c":65.59,"h":65.63,"l":65.555,"n":1725,"o":65.5999,"t":"2026-10-09T14:15:00Z","v":159283,"vw":65.591461},{"c":65.555,"h":65.59,"l":65.49,"n":1095,"o":65.59,"t":"2026-10-09T14:20:00Z","v":176882,"vw":65.538562},{"c":65.515,"h":65.565,"l":65.46,"n":1220,"o":65.555,"t":"2026-10-09T14:25:00Z","v":181301,"vw":65.516291},{"c":65.645,"h":65.65,"l":65.495,"n":1551,"o":65.515,"t":"2026-10-09T14:30:00Z","v":230777,"vw":65.568774},{"c":65.67,"h":65.7,"l":65.63,"n":1101,"o":65.65,"t":"2026-10-09T14:35:00Z","v":335008,"vw":65.674351},{"c":65.62,"h":65.705,"l":65.62,"n":1197,"o":65.665,"t":"2026-10-09T14:40:00Z","v":220004,"vw":65.683734},{"c":65.695,"h":65.695,"l":65.6,"n":978,"o":65.62,"t":"2026-10-09T14:45:00Z","v":1069818,"vw":65.64666},{"c":65.66,"h":65.705,"l":65.645,"n":817,"o":65.69,"t":"2026-10-09T14:50:00Z","v":131373,"vw":65.677562},{"c":65.695,"h":65.71,"l":65.64,"n":972,"o":65.665,"t":"2026-10-09T14:55:00Z","v":199863,"vw":65.666406},{"c":65.66,"h":65.73,"l":65.545,"n":4048,"o":65.7,"t":"2026-10-09T15:00:00Z","v":1113176,"vw":65.623044},{"c":65.72,"h":65.76,"l":65.65,"n":1343,"o":65.665,"t":"2026-10-09T15:05:00Z","v":262858,"vw":65.711434},{"c":65.845,"h":65.845,"l":65.72,"n":1012,"o":65.728,"t":"2026-10-09T15:10:00Z","v":173221,"vw":65.783048},{"c":65.795,"h":65.855,"l":65.76,"n":1166,"o":65.845,"t":"2026-10-09T15:15:00Z","v":193021,"vw":65.819987},{"c":65.755,"h":65.825,"l":65.755,"n":892,"o":65.795,"t":"2026-10-09T15:20:00Z","v":174377,"vw":65.792294},{"c":65.8097,"h":65.815,"l":65.72,"n":1134,"o":65.755,"t":"2026-10-09T15:25:00Z","v":205479,"vw":65.772062},{"c":65.825,"h":65.825,"l":65.76,"n":1044,"o":65.8,"t":"2026-10-09T15:30:00Z","v":180449,"vw":65.793822},{"c":65.595,"h":65.835,"l":65.5588,"n":1868,"o":65.82,"t":"2026-10-09T15:35:00Z","v":360795,"vw":65.703371},{"c":65.6,"h":65.67,"l":65.545,"n":1768,"o":65.59,"t":"2026-10-09T15:40:00Z","v":472609,"vw":65.611124},{"c":65.585,"h":65.63,"l":65.53,"n":1135,"o":65.59,"t":"2026-10-09T15:45:00Z","v":198154,"vw":65.571099},{"c":65.555,"h":65.5851,"l":65.495,"n":1032,"o":65.58,"t":"2026-10-09T15:50:00Z","v":222980,"vw":65.528703},{"c":65.51,"h":65.555,"l":65.47,"n":973,"o":65.555,"t":"2026-10-09T15:55:00Z","v":207560,"vw":65.497676},{"c":65.415,"h":65.52,"l":65.405,"n":1179,"o":65.51,"t":"2026-10-09T16:00:00Z","v":313938,"vw":65.451353},{"c":65.43,"h":65.44,"l":65.32,"n":1024,"o":65.415,"t":"2026-10-09T16:05:00Z","v":149555,"vw":65.382859},{"c":65.485,"h":65.505,"l":65.425,"n":617,"o":65.425,"t":"2026-10-09T16:10:00Z","v":108182,"vw":65.45849},{"c":65.535,"h":65.535,"l":65.4338,"n":845,"o":65.475,"t":"2026-10-09T16:15:00Z","v":136826,"vw":65.478005},{"c":65.425,"h":65.54,"l":65.425,"n":1020,"o":65.54,"t":"2026-10-09T16:20:00Z","v":189269,"vw":65.480377},{"c":65.455,"h":65.46,"l":65.39,"n":840,"o":65.43,"t":"2026-10-09T16:25:00Z","v":150511,"vw":65.418119},{"c":65.485,"h":65.485,"l":65.44,"n":1243,"o":65.455,"t":"2026-10-09T16:30:00Z","v":259881,"vw":65.461749},{"c":65.505,"h":65.515,"l":65.47,"n":866,"o":65.48,"t":"2026-10-09T16:35:00Z","v":215227,"vw":65.490217},{"c":65.4101,"h":65.55,"l":65.41,"n":1584,"o":65.505,"t":"2026-10-09T16:40:00Z","v":383875,"vw":65.506849},{"c":65.435,"h":65.45,"l":65.365,"n":828,"o":65.41,"t":"2026-10-09T16:45:00Z","v":143800,"vw":65.395725},{"c":65.475,"h":65.48,"l":65.43,"n":708,"o":65.44,"t":"2026-10-09T16:50:00Z","v":110354,"vw":65.447952},{"c":65.46,"h":65.49,"l":65.44,"n":1085,"o":65.48,"t":"2026-10-09T16:55:00Z","v":185474,"vw":65.475496},{"c":65.425,"h":65.47,"l":65.41,"n":871,"o":65.47,"t":"2026-10-09T17:00:00Z","v":135267,"vw":65.43895},{"c":65.365,"h":65.43,"l":65.365,"n":688,"o":65.425,"t":"2026-10-09T17:05:00Z","v":222468,"vw":65.38872},{"c":65.36,"h":65.395,"l":65.315,"n":1098,"o":65.37,"t":"2026-10-09T17:10:00Z","v":219476,"vw":65.353661},{"c":65.34,"h":65.37,"l":65.33,"n":785,"o":65.365,"t":"2026-10-09T17:15:00Z","v":124613,"vw":65.358869},{"c":65.325,"h":65.355,"l":65.285,"n":907,"o":65.33,"t":"2026-10-09T17:20:00Z","v":198514,"vw":65.317089},{"c":65.325,"h":65.335,"l":65.275,"n":1149,"o":65.33,"t":"2026-10-09T17:25:00Z","v":296068,"vw":65.308627},{"c":65.345,"h":65.35,"l":65.2,"n":1980,"o":65.325,"t":"2026-10-09T17:30:00Z","v":633017,"vw":65.293108},{"c":65.345,"h":65.36,"l":65.3,"n":614,"o":65.34,"t":"2026-10-09T17:35:00Z","v":132704,"vw":65.331378},{"c":65.355,"h":65.36,"l":65.315,"n":615,"o":65.3499,"t":"2026-10-09T17:40:00Z","v":103267,"vw":65.342673},{"c":65.345,"h":65.36,"l":65.26,"n":1441,"o":65.35,"t":"2026-10-09T17:45:00Z","v":227609,"vw":65.30352},{"c":65.405,"h":65.41,"l":65.33,"n":572,"o":65.34,"t":"2026-10-09T17:50:00Z","v":143893,"vw":65.36153},{"c":65.495,"h":65.495,"l":65.4,"n":531,"o":65.405,"t":"2026-10-09T17:55:00Z","v":76411,"vw":65.443071},{"c":65.49,"h":65.495,"l":65.44,"n":678,"o":65.49,"t":"2026-10-09T18:00:00Z","v":136524,"vw":65.46808},{"c":65.44,"h":65.49,"l":65.415,"n":738,"o":65.485,"t":"2026-10-09T18:05:00Z","v":207751,"vw":65.445082},{"c":65.48,"h":65.485,"l":65.44,"n":367,"o":65.44,"t":"2026-10-09T18:10:00Z","v":55839,"vw":65.45834},{"c":65.465,"h":65.5,"l":65.4601,"n":383,"o":65.485,"t":"2026-10-09T18:15:00Z","v":53256,"vw":65.483016},{"c":65.435,"h":65.4799,"l":65.435,"n":564,"o":65.47,"t":"2026-10-09T18:20:00Z","v":86052,"vw":65.457387},{"c":65.4,"h":65.44,"l":65.37,"n":888,"o":65.435,"t":"2026-10-09T18:25:00Z","v":268724,"vw":65.412496},{"c":65.26,"h":65.405,"l":65.25,"n":1017,"o":65.39,"t":"2026-10-09T18:30:00Z","v":236471,"vw":65.327466},{"c":65.21,"h":65.265,"l":65.17,"n":1429,"o":65.255,"t":"2026-10-09T18:35:00Z","v":355422,"vw":65.222906},{"c":65.26,"h":65.26,"l":65.17,"n":892,"o":65.205,"t":"2026-10-09T18:40:00Z","v":181178,"vw":65.215344},{"c":65.0201,"h":65.265,"l":64.88,"n":9732,"o":65.265,"t":"2026-10-09T18:45:00Z","v":3207602,"vw":65.032345},{"c":65.14,"h":65.2,"l":64.93,"n":3009,"o":65.025,"t":"2026-10-09T18:50:00Z","v":834248,"vw":65.066972},{"c":65.16,"h":65.22,"l":65.13,"n":1506,"o":65.135,"t":"2026-10-09T18:55:00Z","v":395215,"vw":65.181697},{"c":65.215,"h":65.23,"l":65.145,"n":1364,"o":65.16,"t":"2026-10-09T19:00:00Z","v":278765,"vw":65.18554},{"c":65.16,"h":65.21,"l":65.115,"n":1062,"o":65.21,"t":"2026-10-09T19:05:00Z","v":252073,"vw":65.162413},{"c":65.165,"h":65.19,"l":65.15,"n":843,"o":65.155,"t":"2026-10-09T19:10:00Z","v":276324,"vw":65.160649},{"c":65.14,"h":65.16,"l":65.125,"n":616,"o":65.16,"t":"2026-10-09T19:15:00Z","v":198698,"vw":65.151865},{"c":65.145,"h":65.175,"l":65.11,"n":894,"o":65.145,"t":"2026-10-09T19:20:00Z","v":160195,"vw":65.138985},{"c":65.155,"h":65.185,"l":65.1001,"n":723,"o":65.15,"t":"2026-10-09T19:25:00Z","v":162462,"vw":65.141881},{"c":65.155,"h":65.175,"l":65.105,"n":1319,"o":65.15,"t":"2026-10-09T19:30:00Z","v":336595,"vw":65.140392},{"c":65.115,"h":65.165,"l":65.1,"n":981,"o":65.15,"t":"2026-10-09T19:35:00Z","v":188689,"vw":65.134366},{"c":65.05,"h":65.145,"l":65.05,"n":1170,"o":65.12,"t":"2026-10-09T19:40:00Z","v":188375,"vw":65.105547},{"c":65.015,"h":65.06,"l":64.975,"n":1610,"o":65.05,"t":"2026-10-09T19:45:00Z","v":484045,"vw":65.010841},{"c":65.005,"h":65.04,"l":64.96,"n":2266,"o":65.015,"t":"2026-10-09T19:50:00Z","v":408671,"vw":64.999958},{"c":65.075,"h":65.09,"l":64.99,"n":4283,"o":65,"t":"2026-10-09T19:55:00Z","v":1309791,"vw":65.038939},{"c":65.16,"h":65.42,"l":65.08,"n":151,"o":65.09,"t":"2026-10-09T20:00:00Z","v":558695,"vw":65.097588},{"c":65.17,"h":65.2,"l":65.1298,"n":10,"o":65.1298,"t":"2026-10-09T20:05:00Z","v":1297,"vw":65.189455},{"c":65.127,"h":65.17,"l":65.127,"n":48,"o":65.17,"t":"2026-10-09T20:10:00Z","v":2143,"vw":65.15826},{"c":65.18,"h":65.18,"l":65.1325,"n":12,"o":65.1325,"t":"2026-10-09T20:15:00Z","v":600,"vw":65.154091},{"c":65.1672,"h":65.1672,"l":65.13,"n":9,"o":65.16,"t":"2026-10-09T20:20:00Z","v":707,"vw":65.154725},{"c":65.18,"h":65.18,"l":65.17,"n":20,"o":65.17,"t":"2026-10-09T20:25:00Z","v":4690,"vw":65.172565},{"c":65.19,"h":65.2,"l":65.18,"n":32,"o":65.18,"t":"2026-10-09T20:30:00Z","v":4195,"vw":65.188033},{"c":65.17,"h":65.19,"l":65.17,"n":20,"o":65.19,"t":"2026-10-09T20:35:00Z","v":3364,"vw":65.187566},{"c":65.16,"h":65.17,"l":65.16,"n":29,"o":65.16,"t":"2026-10-09T20:40:00Z","v":1813,"vw":65.164085},{"c":65.17,"h":65.17,"l":65.17,"n":4,"o":65.17,"t":"2026-10-09T20:50:00Z","v":180,"vw":65.17},{"c":65.0819,"h":65.0819,"l":65.0819,"n":1,"o":65.0819,"t":"2026-10-09T20:55:00Z","v":56910,"vw":65.0819},{"c":65.16,"h":65.18,"l":65.1207,"n":37,"o":65.1207,"t":"2026-10-09T21:05:00Z","v":3650,"vw":65.167271},{"c":65.1754,"h":65.1754,"l":65.1216,"n":3,"o":65.1244,"t":"2026-10-09T21:10:00Z","v":1095,"vw":65.126948},{"c":65.13,"h":65.13,"l":65.13,"n":2,"o":65.13,"t":"2026-10-09T21:15:00Z","v":181,"vw":65.13},{"c":65.13,"h":65.13,"l":65.13,"n":3,"o":65.13,"t":"2026-10-09T21:40:00Z","v":106,"vw":65.13},{"c":65.12,"h":65.14,"l":65.12,"n":3,"o":65.14,"t":"2026-10-09T22:10:00Z","v":341,"vw":65.128244},{"c":65.25,"h":65.25,"l":65.15,"n":13,"o":65.15,"t":"2026-10-09T22:25:00Z","v":781,"vw":65.176254},{"c":65.14,"h":65.14,"l":65.14,"n":2,"o":65.14,"t":"2026-10-09T23:20:00Z","v":350,"vw":65.14},{"c":65.1962,"h":65.1962,"l":65.1962,"n":1,"o":65.1962,"t":"2026-10-09T23:55:00Z","v":1250,"vw":65.1962},{"c":65.1,"h":65.1,"l":64.96,"n":107,"o":64.96,"t":"2026-10-12T08:00:00Z","v":3320,"vw":65.075086},{"c":65.32,"h":65.32,"l":65.27,"n":11,"o":65.285,"t":"2026-10-12T08:50:00Z","v":870,"vw":65.296016},{"c":65.42,"h":65.42,"l":65.42,"n":1,"o":65.42,"t":"2026-10-12T09:05:00Z","v":100,"vw":65.42},{"c":65.3,"h":65.33,"l":65.3,"n":3,"o":65.33,"t":"2026-10-12T09:10:00Z","v":265,"vw":65.313953},{"c":65.31,"h":65.31,"l":65.31,"n":4,"o":65.31,"t":"2026-10-12T09:30:00Z","v":154,"vw":65.31},{"c":65.48,"h":65.5,"l":65.42,"n":15,"o":65.42,"t":"2026-10-12T09:40:00Z","v":987,"vw":65.472695},{"c":65.44,"h":65.44,"l":65.43,"n":5,"o":65.43,"t":"2026-10-12T09:50:00Z","v":672,"vw":65.437601},{"c":65.41,"h":65.41,"l":65.41,"n":1,"o":65.41,"t":"2026-10-12T10:05:00Z","v":349,"vw":65.41},{"c":65.455,"h":65.455,"l":65.455,"n":1,"o":65.455,"t":"2026-10-12T10:15:00Z","v":500,"vw":65.455},{"c":65.48,"h":65.48,"l":65.42,"n":9,"o":65.43,"t":"2026-10-12T10:20:00Z","v":1091,"vw":65.453118},{"c":65.44,"h":65.44,"l":65.44,"n":3,"o":65.44,"t":"2026-10-12T10:30:00Z","v":375,"vw":65.44},{"c":65.5,"h":65.5,"l":65.5,"n":1,"o":65.5,"t":"2026-10-12T10:35:00Z","v":100,"vw":65.5},{"c":65.47,"h":65.47,"l":65.43,"n":4,"o":65.455,"t":"2026-10-12T10:40:00Z","v":833,"vw":65.456442},{"c":65.42,"h":65.42,"l":65.42,"n":3,"o":65.42,"t":"2026-10-12T10:45:00Z","v":502,"vw":65.42},{"c":65.47,"h":65.49,"l":65.41,"n":51,"o":65.4115,"t":"2026-10-12T11:00:00Z","v":7510,"vw":65.45542},{"c":65.45,"h":65.45,"l":65.45,"n":14,"o":65.45,"t":"2026-10-12T11:05:00Z","v":7863,"vw":65.45},{"c":65.41,"h":65.56,"l":65.41,"n":43,"o":65.5,"t":"2026-10-12T11:10:00Z","v":3532,"vw":65.522744},{"c":65.56,"h":65.56,"l":65.56,"n":7,"o":65.56,"t":"2026-10-12T11:15:00Z","v":491,"vw":65.56},{"c":65.53,"h":65.53,"l":65.53,"n":3,"o":65.53,"t":"2026-10-12T11:20:00Z","v":161,"vw":65.53},{"c":65.55,"h":65.55,"l":65.54,"n":9,"o":65.54,"t":"2026-10-12T11:25:00Z","v":2354,"vw":65.546885},{"c":65.58,"h":65.58,"l":65.53,"n":17,"o":65.5707,"t":"2026-10-12T11:30:00Z","v":2353,"vw":65.55622},{"c":65.5,"h":65.52,"l":65.5,"n":7,"o":65.52,"t":"2026-10-12T11:35:00Z","v":1312,"vw":65.506641},{"c":65.55,"h":65.55,"l":65.52,"n":7,"o":65.52,"t":"2026-10-12T11:40:00Z","v":1901,"vw":65.546417},{"c":65.56,"h":65.63,"l":65.53,"n":70,"o":65.55,"t":"2026-10-12T11:45:00Z","v":8365,"vw":65.60498},{"c":65.56,"h":65.57,"l":65.55,"n":20,"o":65.57,"t":"2026-10-12T11:50:00Z","v":2294,"vw":65.563583},{"c":65.5639,"h":65.5947,"l":65.5639,"n":9,"o":65.5947,"t":"2026-10-12T11:55:00Z","v":665,"vw":65.579499},{"c":65.6,"h":65.6178,"l":65.6,"n":11,"o":65.6,"t":"2026-10-12T12:00:00Z","v":540,"vw":65.60414},{"c":65.67,"h":65.67,"l":65.59,"n":30,"o":65.6,"t":"2026-10-12T12:05:00Z","v":5203,"vw":65.619655},{"c":65.6502,"h":65.6648,"l":65.6502,"n":3,"o":65.6648,"t":"2026-10-12T12:10:00Z","v":201,"vw":65.6575},{"c":65.66,"h":65.66,"l":65.65,"n":22,"o":65.66,"t":"2026-10-12T12:15:00Z","v":1060,"vw":65.656667},{"c":65.684,"h":65.684,"l":65.62,"n":11,"o":65.62,"t":"2026-10-12T12:20:00Z","v":1280,"vw":65.640787},{"c":65.7,"h":65.74,"l":65.62,"n":79,"o":65.684,"t":"2026-10-12T12:25:00Z","v":11942,"vw":65.699285},{"c":65.7,"h":65.72,"l":65.7,"n":7,"o":65.72,"t":"2026-10-12T12:30:00Z","v":1069,"vw":65.713776},{"c":65.71,"h":65.76,"l":65.7,"n":59,"o":65.7199,"t":"2026-10-12T12:35:00Z","v":8511,"vw":65.715628},{"c":65.7848,"h":65.7848,"l":65.71,"n":10,"o":65.71,"t":"2026-10-12T12:40:00Z","v":1924,"vw":65.713916},{"c":65.77,"h":65.77,"l":65.68,"n":4,"o":65.69,"t":"2026-10-12T12:45:00Z","v":1215,"vw":65.695833},{"c":65.71,"h":65.7376,"l":65.71,"n":5,"o":65.7376,"t":"2026-10-12T12:50:00Z","v":237,"vw":65.7238},{"c":65.7,"h":65.71,"l":65.68,"n":26,"o":65.69,"t":"2026-10-12T12:55:00Z","v":4648,"vw":65.700729},{"c":65.73,"h":65.73,"l":65.695,"n":35,"o":65.7067,"t":"2026-10-12T13:00:00Z","v":17185,"vw":65.712991},{"c":65.74,"h":65.74,"l":65.69,"n":35,"o":65.73,"t":"2026-10-12T13:05:00Z","v":2844,"vw":65.703394},{"c":65.74,"h":65.76,"l":65.72,"n":29,"o":65.72,"t":"2026-10-12T13:10:00Z","v":2599,"vw":65.738079},{"c":65.76,"h":65.78,"l":65.72,"n":103,"o":65.74,"t":"2026-10-12T13:15:00Z","v":10378,"vw":65.755528},{"c":65.78,"h":65.81,"l":65.77,"n":129,"o":65.77,"t":"2026-10-12T13:20:00Z","v":9944,"vw":65.786668},{"c":65.8397,"h":65.8397,"l":65.75,"n":78,"o":65.77,"t":"2026-10-12T13:25:00Z","v":10958,"vw":65.766177},{"c":66.145,"h":66.145,"l":65.8,"n":8741,"o":65.85,"t":"2026-10-12T13:30:00Z","v":1661130,"vw":65.963705},{"c":66.175,"h":66.26,"l":66.09,"n":4891,"o":66.14,"t":"2026-10-12T13:35:00Z","v":791547,"vw":66.179609},{"c":66.185,"h":66.27,"l":66.055,"n":2575,"o":66.18,"t":"2026-10-12T13:40:00Z","v":434413,"vw":66.157597},{"c":66.375,"h":66.41,"l":66.11,"n":3849,"o":66.185,"t":"2026-10-12T13:45:00Z","v":703191,"vw":66.246745},{"c":66.255,"h":66.42,"l":66.25,"n":2355,"o":66.375,"t":"2026-10-12T13:50:00Z","v":441955,"vw":66.358518},{"c":66.24,"h":66.275,"l":66.14,"n":1429,"o":66.25,"t":"2026-10-12T13:55:00Z","v":235490,"vw":66.203003},{"c":66.185,"h":66.305,"l":66.17,"n":1705,"o":66.235,"t":"2026-10-12T14:00:00Z","v":249412,"vw":66.23801},{"c":66.065,"h":66.175,"l":65.99,"n":1699,"o":66.175,"t":"2026-10-12T14:05:00Z","v":277350,"vw":66.050913},{"c":66.025,"h":66.1,"l":65.95,"n":1341,"o":66.07,"t":"2026-10-12T14:10:00Z","v":233750,"vw":66.032002},{"c":66.07,"h":66.12,"l":65.99,"n":2163,"o":66.025,"t":"2026-10-12T14:15:00Z","v":483402,"vw":66.061336},{"c":65.955,"h":66.16,"l":65.955,"n":1298,"o":66.07,"t":"2026-10-12T14:20:00Z","v":205348,"vw":66.065616},{"c":65.91,"h":65.99,"l":65.89,"n":1714,"o":65.95,"t":"2026-10-12T14:25:00Z","v":478394,"vw":65.950982},{"c":65.805,"h":65.935,"l":65.8,"n":1671,"o":65.91,"t":"2026-10-12T14:30:00Z","v":328376,"vw":65.891202},{"c":65.695,"h":65.815,"l":65.69,"n":2000,"o":65.805,"t":"2026-10-12T14:35:00Z","v":494864,"vw":65.765085},{"c":65.73,"h":65.775,"l":65.665,"n":1188,"o":65.695,"t":"2026-10-12T14:40:00Z","v":205715,"vw":65.726064},{"c":65.7095,"h":65.7699,"l":65.675,"n":1124,"o":65.725,"t":"2026-10-12T14:45:00Z","v":177109,"vw":65.712471},{"c":65.825,"h":65.835,"l":65.695,"n":1175,"o":65.705,"t":"2026-10-12T14:50:00Z","v":212513,"vw":65.773921},{"c":65.76,"h":65.83,"l":65.735,"n":1421,"o":65.825,"t":"2026-10-12T14:55:00Z","v":240689,"vw":65.785684},{"c":65.745,"h":65.78,"l":65.715,"n":1396,"o":65.755,"t":"2026-10-12T15:00:00Z","v":240403,"vw":65.748456},{"c":65.76,"h":65.775,"l":65.7,"n":1013,"o":65.745,"t":"2026-10-12T15:05:00Z","v":148309,"vw":65.734932},{"c":65.87,"h":65.88,"l":65.74,"n":1096,"o":65.755,"t":"2026-10-12T15:10:00Z","v":177321,"vw":65.812607},{"c":65.935,"h":65.935,"l":65.845,"n":916,"o":65.865,"t":"2026-10-12T15:15:00Z","v":228205,"vw":65.885662},{"c":65.94,"h":65.98,"l":65.915,"n":905,"o":65.935,"t":"2026-10-12T15:20:00Z","v":125581,"vw":65.951496},{"c":66,"h":66.005,"l":65.905,"n":932,"o":65.945,"t":"2026-10-12T15:25:00Z","v":148034,"vw":65.944941},{"c":65.975,"h":66.01,"l":65.9501,"n":936,"o":66,"t":"2026-10-12T15:30:00Z","v":129301,"vw":65.983025},{"c":66.015,"h":66.02,"l":65.9621,"n":997,"o":65.98,"t":"2026-10-12T15:35:00Z","v":137043,"vw":65.983786},{"c":65.975,"h":66.04,"l":65.965,"n":815,"o":66.015,"t":"2026-10-12T15:40:00Z","v":102508,"vw":65.998002},{"c":65.965,"h":65.98,"l":65.85,"n":1187,"o":65.97,"t":"2026-10-12T15:45:00Z","v":160986,"vw":65.921972},{"c":65.975,"h":66.015,"l":65.945,"n":975,"o":65.965,"t":"2026-10-12T15:50:00Z","v":134484,"vw":65.978052},{"c":66.02,"h":66.0363,"l":65.975,"n":795,"o":65.975,"t":"2026-10-12T15:55:00Z","v":153008,"vw":66.010634},{"c":65.995,"h":66.03,"l":65.99,"n":736,"o":66.025,"t":"2026-10-12T16:00:00Z","v":89284,"vw":66.011347},{"c":66.005,"h":66.025,"l":65.99,"n":660,"o":65.995,"t":"2026-10-12T16:05:00Z","v":110032,"vw":66.00485},{"c":65.975,"h":66.02,"l":65.97,"n":727,"o":66.005,"t":"2026-10-12T16:10:00Z","v":96942,"vw":65.992622},{"c":65.965,"h":65.99,"l":65.96,"n":704,"o":65.98,"t":"2026-10-12T16:15:00Z","v":92746,"vw":65.977574},{"c":65.955,"h":65.98,"l":65.92,"n":897,"o":65.965,"t":"2026-10-12T16:20:00Z","v":155507,"vw":65.953474},{"c":65.99,"h":66.01,"l":65.945,"n":821,"o":65.95,"t":"2026-10-12T16:25:00Z","v":169675,"vw":65.983521},{"c":65.995,"h":66.01,"l":65.975,"n":797,"o":65.995,"t":"2026-10-12T16:30:00Z","v":106831,"vw":65.987072},{"c":66.005,"h":66.01,"l":65.965,"n":660,"o":65.995,"t":"2026-10-12T16:35:00Z","v":73817,"vw":65.992222},{"c":66.025,"h":66.03,"l":66,"n":597,"o":66.005,"t":"2026-10-12T16:40:00Z","v":80564,"vw":66.016708},{"c":66.0075,"h":66.04,"l":65.995,"n":780,"o":66.03,"t":"2026-10-12T16:45:00Z","v":111277,"vw":66.015202},{"c":65.995,"h":66.02,"l":65.97,"n":928,"o":66.01,"t":"2026-10-12T16:50:00Z","v":110393,"vw":65.9996},{"c":65.985,"h":66.02,"l":65.97,"n":591,"o":65.995,"t":"2026-10-12T16:55:00Z","v":71638,"vw":65.993696},{"c":66.035,"h":66.04,"l":65.97,"n":761,"o":65.985,"t":"2026-10-12T17:00:00Z","v":136636,"vw":66.003762},{"c":66.085,"h":66.0854,"l":66.025,"n":902,"o":66.035,"t":"2026-10-12T17:05:00Z","v":129218,"vw":66.056075},{"c":66.09,"h":66.12,"l":66.07,"n":940,"o":66.085,"t":"2026-10-12T17:10:00Z","v":139039,"vw":66.101844},{"c":66.05,"h":66.1,"l":66.04,"n":773,"o":66.09,"t":"2026-10-12T17:15:00Z","v":94474,"vw":66.065351},{"c":66.065,"h":66.07,"l":66.0301,"n":776,"o":66.05,"t":"2026-10-12T17:20:00Z","v":102380,"vw":66.052316},{"c":66.04,"h":66.065,"l":66.005,"n":804,"o":66.065,"t":"2026-10-12T17:25:00Z","v":104983,"vw":66.030949},{"c":66.025,"h":66.05,"l":66.015,"n":940,"o":66.04,"t":"2026-10-12T17:30:00Z","v":131929,"vw":66.032272},{"c":65.985,"h":66.03,"l":65.975,"n":673,"o":66.025,"t":"2026-10-12T17:35:00Z","v":89800,"vw":66.007648},{"c":65.9801,"h":66,"l":65.9751,"n":624,"o":65.985,"t":"2026-10-12T17:40:00Z","v":115707,"vw":65.988341},{"c":65.96,"h":65.99,"l":65.955,"n":479,"o":65.98,"t":"2026-10-12T17:45:00Z","v":53008,"vw":65.970138},{"c":65.96,"h":65.97,"l":65.9443,"n":1138,"o":65.955,"t":"2026-10-12T17:50:00Z","v":98833,"vw":65.95981},{"c":66.02,"h":66.02,"l":65.96,"n":624,"o":65.96,"t":"2026-10-12T17:55:00Z","v":94070,"vw":65.995195},{"c":66,"h":66.03,"l":65.98,"n":611,"o":66.015,"t":"2026-10-12T18:00:00Z","v":105775,"vw":66.003844},{"c":66.01,"h":66.03,"l":65.98,"n":675,"o":65.9901,"t":"2026-10-12T18:05:00Z","v":145582,"vw":66.004553},{"c":65.955,"h":66.01,"l":65.95,"n":679,"o":66.01,"t":"2026-10-12T18:10:00Z","v":119399,"vw":65.97703},{"c":65.955,"h":65.985,"l":65.945,"n":550,"o":65.95,"t":"2026-10-12T18:15:00Z","v":74667,"vw":65.962398},{"c":66.01,"h":66.01,"l":65.955,"n":723,"o":65.955,"t":"2026-10-12T18:20:00Z","v":110410,"vw":65.987366},{"c":65.905,"h":66.015,"l":65.89,"n":882,"o":66.01,"t":"2026-10-12T18:25:00Z","v":160596,"vw":65.96738},{"c":65.905,"h":65.94,"l":65.88,"n":822,"o":65.905,"t":"2026-10-12T18:30:00Z","v":171703,"vw":65.914346},{"c":65.9,"h":65.915,"l":65.89,"n":497,"o":65.905,"t":"2026-10-12T18:35:00Z","v":62996,"vw":65.905093},{"c":65.9,"h":65.92,"l":65.89,"n":392,"o":65.9099,"t":"2026-10-12T18:40:00Z","v":43409,"vw":65.904079},{"c":65.925,"h":65.9285,"l":65.8925,"n":621,"o":65.91,"t":"2026-10-12T18:45:00Z","v":250237,"vw":65.909532},{"c":65.87,"h":65.9399,"l":65.87,"n":622,"o":65.9239,"t":"2026-10-12T18:50:00Z","v":89384,"vw":65.900477},{"c":65.925,"h":65.93,"l":65.855,"n":608,"o":65.875,"t":"2026-10-12T18:55:00Z","v":94585,"vw":65.889467},{"c":65.905,"h":65.94,"l":65.89,"n":786,"o":65.925,"t":"2026-10-12T19:00:00Z","v":112833,"vw":65.910297},{"c":65.93,"h":65.935,"l":65.9,"n":522,"o":65.905,"t":"2026-10-12T19:05:00Z","v":76934,"vw":65.91511},{"c":65.925,"h":65.95,"l":65.92,"n":453,"o":65.93,"t":"2026-10-12T19:10:00Z","v":65729,"vw":65.93592},{"c":65.955,"h":65.96,"l":65.92,"n":574,"o":65.925,"t":"2026-10-12T19:15:00Z","v":83516,"vw":65.943954},{"c":65.89,"h":65.955,"l":65.885,"n":768,"o":65.955,"t":"2026-10-12T19:20:00Z","v":138543,"vw":65.915608},{"c":65.915,"h":65.94,"l":65.87,"n":1015,"o":65.885,"t":"2026-10-12T19:25:00Z","v":148058,"vw":65.910091},{"c":65.915,"h":65.96,"l":65.905,"n":831,"o":65.915,"t":"2026-10-12T19:30:00Z","v":125727,"vw":65.931818},{"c":65.945,"h":65.975,"l":65.915,"n":989,"o":65.915,"t":"2026-10-12T19:35:00Z","v":156534,"vw":65.94838},{"c":65.96,"h":65.98,"l":65.925,"n":1430,"o":65.945,"t":"2026-10-12T19:40:00Z","v":262957,"vw":65.95243},{"c":65.975,"h":65.99,"l":65.95,"n":1560,"o":65.955,"t":"2026-10-12T19:45:00Z","v":273017,"vw":65.970358},{"c":65.985,"h":66.005,"l":65.935,"n":3311,"o":65.97,"t":"2026-10-12T19:50:00Z","v":518482,"vw":65.970155},{"c":66.03,"h":66.045,"l":65.945,"n":7415,"o":65.985,"t":"2026-10-12T19:55:00Z","v":1887175,"vw":65.990702},{"c":65.9603,"h":66.02,"l":65.9603,"n":50,"o":66.02,"t":"2026-10-12T20:00:00Z","v":2038271,"vw":66.009966},{"c":66,"h":66.01,"l":65.9255,"n":17,"o":66.01,"t":"2026-10-12T20:05:00Z","v":1724,"vw":65.995627},{"c":66.02,"h":66.06,"l":65.98,"n":100,"o":66,"t":"2026-10-12T20:10:00Z","v":15844,"vw":66.01516},{"c":65.94,"h":66.05,"l":65.94,"n":21,"o":66.01,"t":"2026-10-12T20:15:00Z","v":2999,"vw":66.025867},{"c":66.03,"h":66.03,"l":66.03,"n":7,"o":66.03,"t":"2026-10-12T20:20:00Z","v":759,"vw":66.03},{"c":66.01,"h":66.04,"l":66.01,"n":18,"o":66.01,"t":"2026-10-12T20:30:00Z","v":1302,"vw":66.026501},{"c":66.03,"h":66.03,"l":66.03,"n":2,"o":66.03,"t":"2026-10-12T20:35:00Z","v":194,"vw":66.03},{"c":65.99,"h":66,"l":65.99,"n":13,"o":66,"t":"2026-10-12T20:40:00Z","v":974,"vw":65.996438},{"c":66.03,"h":66.03,"l":66.03,"n":2,"o":66.03,"t":"2026-10-12T21:15:00Z","v":103,"vw":66.03},{"c":66.0466,"h":66.0466,"l":66.0466,"n":1,"o":66.0466,"t":"2026-10-12T21:25:00Z","v":100,"vw":66.0466},{"c":66.07,"h":66.07,"l":66.0623,"n":7,"o":66.0623,"t":"2026-10-12T21:30:00Z","v":2140,"vw":66.064118},{"c":66.07,"h":66.07,"l":66.07,"n":1,"o":66.07,"t":"2026-10-12T21:35:00Z","v":100,"vw":66.07},{"c":66.01,"h":66.01,"l":66.01,"n":4,"o":66.01,"t":"2026-10-12T21:40:00Z","v":194,"vw":66.01},{"c":66.0584,"h":66.0584,"l":66.0584,"n":1,"o":66.0584,"t":"2026-10-12T21:45:00Z","v":310,"vw":66.0584},{"c":66.02,"h":66.02,"l":66.02,"n":2,"o":66.02,"t":"2026-10-12T21:55:00Z","v":110,"vw":66.02},{"c":66.0624,"h":66.0624,"l":66.0624,"n":1,"o":66.0624,"t":"2026-10-12T22:00:00Z","v":100,"vw":66.0624},{"c":65.9686,"h":66.02,"l":65.95,"n":81,"o":66.02,"t":"2026-10-12T22:15:00Z","v":8350,"vw":65.974648},{"c":66.05,"h":66.05,"l":65.99,"n":4,"o":65.99,"t":"2026-10-12T22:30:00Z","v":14670,"vw":66.047907},{"c":66.0467,"h":66.0467,"l":66.0467,"n":1,"o":66.0467,"t":"2026-10-12T22:35:00Z","v":600,"vw":66.0467},{"c":66.0528,"h":66.0528,"l":66.0445,"n":5,"o":66.0509,"t":"2026-10-12T22:55:00Z","v":2500,"vw":66.05},{"c":66.0394,"h":66.05,"l":66.0394,"n":3,"o":66.05,"t":"2026-10-12T23:10:00Z","v":895,"vw":66.045236},{"c":66.0544,"h":66.0544,"l":65.9764,"n":10,"o":65.9764,"t":"2026-10-12T23:15:00Z","v":971,"vw":66.033321},{"c":66.0441,"h":66.0441,"l":66.0441,"n":1,"o":66.0441,"t":"2026-10-12T23:25:00Z","v":145,"vw":66.0441},{"c":66.05,"h":66.05,"l":66.05,"n":2,"o":66.05,"t":"2026-10-12T23:35:00Z","v":575,"vw":66.05},{"c":66.05,"h":66.05,"l":66.05,"n":2,"o":66.05,"t":"2026-10-12T23:45:00Z","v":404,"vw":66.05},{"c":66.3,"h":66.45,"l":66.15,"n":224,"o":66.3,"t":"2026-10-13T08:00:00Z","v":24966,"vw":66.309095},{"c":66.33,"h":66.44,"l":66.26,"n":10,"o":66.44,"t":"2026-10-13T08:05:00Z","v":1840,"vw":66.295345},{"c":66.29,"h":66.33,"l":66.29,"n":12,"o":66.33,"t":"2026-10-13T08:10:00Z","v":1081,"vw":66.314241},{"c":66.31,"h":66.39,"l":66.26,"n":26,"o":66.39,"t":"2026-10-13T08:15:00Z","v":3453,"vw":66.319244},{"c":66.28,"h":66.28,"l":66.28,"n":3,"o":66.28,"t":"2026-10-13T08:20:00Z","v":164,"vw":66.28},{"c":66.29,"h":66.29,"l":66.29,"n":3,"o":66.29,"t":"2026-10-13T08:30:00Z","v":306,"vw":66.29},{"c":66.21,"h":66.23,"l":66.19,"n":20,"o":66.23,"t":"2026-10-13T08:35:00Z","v":2487,"vw":66.210813},{"c":66.28,"h":66.28,"l":66.21,"n":3,"o":66.21,"t":"2026-10-13T08:40:00Z","v":549,"vw":66.233078},{"c":66.24,"h":66.299,"l":66.22,"n":195,"o":66.23,"t":"2026-10-13T08:55:00Z","v":27574,"vw":66.233103},{"c":66.24,"h":66.24,"l":66.24,"n":10,"o":66.24,"t":"2026-10-13T09:00:00Z","v":2758,"vw":66.24},{"c":66.24,"h":66.24,"l":66.23,"n":8,"o":66.23,"t":"2026-10-13T09:05:00Z","v":587,"vw":66.23367},{"c":66.24,"h":66.24,"l":66.21,"n":2,"o":66.21,"t":"2026-10-13T09:10:00Z","v":288,"vw":66.229583},{"c":66.2,"h":66.2,"l":66.2,"n":6,"o":66.2,"t":"2026-10-13T09:25:00Z","v":1001,"vw":66.2},{"c":66.21,"h":66.2397,"l":66.2035,"n":18,"o":66.22,"t":"2026-10-13T09:30:00Z","v":2598,"vw":66.211816},{"c":66.23,"h":66.23,"l":66.21,"n":10,"o":66.22,"t":"2026-10-13T09:35:00Z","v":1404,"vw":66.227067},{"c":66.25,"h":66.25,"l":66.22,"n":67,"o":66.2352,"t":"2026-10-13T09:40:00Z","v":10255,"vw":66.249184},{"c":66.1903,"h":66.25,"l":66.1903,"n":92,"o":66.25,"t":"2026-10-13T09:45:00Z","v":18492,"vw":66.243556},{"c":66.25,"h":66.25,"l":66.25,"n":11,"o":66.25,"t":"2026-10-13T09:50:00Z","v":1860,"vw":66.25},{"c":66.2,"h":66.21,"l":66.19,"n":5,"o":66.1918,"t":"2026-10-13T10:00:00Z","v":1557,"vw":66.199456},{"c":66.2,"h":66.2,"l":66.2,"n":1,"o":66.2,"t":"2026-10-13T10:10:00Z","v":300,"vw":66.2},{"c":66.25,"h":66.25,"l":66.23,"n":7,"o":66.23,"t":"2026-10-13T10:20:00Z","v":1439,"vw":66.238162},{"c":66.22,"h":66.22,"l":66.22,"n":1,"o":66.22,"t":"2026-10-13T10:25:00Z","v":120,"vw":66.22},{"c":66.21,"h":66.22,"l":66.21,"n":4,"o":66.22,"t":"2026-10-13T10:30:00Z","v":734,"vw":66.213513},{"c":66.25,"h":66.25,"l":66.22,"n":9,"o":66.22,"t":"2026-10-13T10:35:00Z","v":1423,"vw":66.237162},{"c":66.29,"h":66.29,"l":66.25,"n":106,"o":66.25,"t":"2026-10-13T10:40:00Z","v":13959,"vw":66.287692},{"c":66.3,"h":66.3,"l":66.28,"n":37,"o":66.28,"t":"2026-10-13T10:45:00Z","v":9045,"vw":66.299768},{"c":66.3,"h":66.3,"l":66.28,"n":25,"o":66.3,"t":"2026-10-13T10:50:00Z","v":5605,"vw":66.299249},{"c":66.32,"h":66.32,"l":66.3,"n":4,"o":66.3,"t":"2026-10-13T10:55:00Z","v":406,"vw":66.310551},{"c":66.31,"h":66.31,"l":66.26,"n":73,"o":66.26,"t":"2026-10-13T11:00:00Z","v":3294,"vw":66.286179},{"c":66.34,"h":66.35,"l":66.26,"n":40,"o":66.27,"t":"2026-10-13T11:05:00Z","v":5166,"vw":66.298485},{"c":66.31,"h":66.35,"l":66.3,"n":7,"o":66.3,"t":"2026-10-13T11:10:00Z","v":5062,"vw":66.345297},{"c":66.31,"h":66.31,"l":66.31,"n":2,"o":66.31,"t":"2026-10-13T11:15:00Z","v":116,"vw":66.31},{"c":66.3493,"h":66.35,"l":66.28,"n":12,"o":66.3082,"t":"2026-10-13T11:20:00Z","v":1403,"vw":66.308498},{"c":66.34,"h":66.34,"l":66.31,"n":7,"o":66.3235,"t":"2026-10-13T11:25:00Z","v":2577,"vw":66.328612},{"c":66.31,"h":66.35,"l":66.2757,"n":19,"o":66.35,"t":"2026-10-13T11:30:00Z","v":1551,"vw":66.31366},{"c":66.29,"h":66.3485,"l":66.27,"n":26,"o":66.3,"t":"2026-10-13T11:35:00Z","v":1695,"vw":66.301335},{"c":66.32,"h":66.32,"l":66.32,"n":4,"o":66.32,"t":"2026-10-13T11:40:00Z","v":328,"vw":66.32},{"c":66.35,"h":66.35,"l":66.35,"n":6,"o":66.35,"t":"2026-10-13T11:45:00Z","v":1912,"vw":66.35},{"c":66.35,"h":66.35,"l":66.33,"n":37,"o":66.35,"t":"2026-10-13T11:50:00Z","v":3246,"vw":66.344664},{"c":66.35,"h":66.35,"l":66.34,"n":17,"o":66.34,"t":"2026-10-13T11:55:00Z","v":837,"vw":66.347688},{"c":66.35,"h":66.5,"l":66.24,"n":493,"o":66.24,"t":"2026-10-13T12:00:00Z","v":53043,"vw":66.403488},{"c":66.4,"h":66.4,"l":66.35,"n":35,"o":66.4,"t":"2026-10-13T12:05:00Z","v":18856,"vw":66.399244},{"c":66.37,"h":66.37,"l":66.37,"n":5,"o":66.37,"t":"2026-10-13T12:10:00Z","v":226,"vw":66.37},{"c":66.35,"h":66.37,"l":66.29,"n":19,"o":66.35,"t":"2026-10-13T12:15:00Z","v":2000,"vw":66.352055},{"c":66.39,"h":66.42,"l":66.37,"n":254,"o":66.37,"t":"2026-10-13T12:20:00Z","v":29478,"vw":66.39903},{"c":66.41,"h":66.4371,"l":66.37,"n":13,"o":66.4371,"t":"2026-10-13T12:25:00Z","v":914,"vw":66.395155},{"c":66.38,"h":66.4274,"l":66.34,"n":38,"o":66.4274,"t":"2026-10-13T12:30:00Z","v":3190,"vw":66.363007},{"c":66.34,"h":66.34,"l":66.31,"n":22,"o":66.31,"t":"2026-10-13T12:35:00Z","v":2937,"vw":66.330341},{"c":66.3999,"h":66.3999,"l":66.319,"n":6,"o":66.319,"t":"2026-10-13T12:40:00Z","v":509,"vw":66.364349},{"c":66.4107,"h":66.4107,"l":66.3118,"n":45,"o":66.3118,"t":"2026-10-13T12:45:00Z","v":7325,"vw":66.397334},{"c":66.35,"h":66.38,"l":66.34,"n":17,"o":66.35,"t":"2026-10-13T12:50:00Z","v":2226,"vw":66.355164},{"c":66.4,"h":66.4,"l":66.3577,"n":15,"o":66.39,"t":"2026-10-13T12:55:00Z","v":8572,"vw":66.391144},{"c":66.42,"h":66.4297,"l":66.38,"n":30,"o":66.38,"t":"2026-10-13T13:00:00Z","v":3011,"vw":66.406098},{"c":66.46,"h":66.502,"l":66.43,"n":135,"o":66.43,"t":"2026-10-13T13:05:00Z","v":18697,"vw":66.46801},{"c":66.55,"h":66.55,"l":66.46,"n":111,"o":66.5079,"t":"2026-10-13T13:10:00Z","v":8949,"vw":66.508314},{"c":66.5,"h":66.55,"l":66.5,"n":130,"o":66.54,"t":"2026-10-13T13:15:00Z","v":23447,"vw":66.534056},{"c":66.49,"h":66.55,"l":66.4,"n":371,"o":66.505,"t":"2026-10-13T13:20:00Z","v":75973,"vw":66.460021},{"c":66.47,"h":66.48,"l":66.47,"n":4,"o":66.48,"t":"2026-10-13T13:25:00Z","v":1964,"vw":66.475128},{"c":66.605,"h":66.62,"l":66.29,"n":7818,"o":66.5,"t":"2026-10-13T13:30:00Z","v":1761307,"vw":66.439833},{"c":66.37,"h":66.66,"l":66.355,"n":4268,"o":66.61,"t":"2026-10-13T13:35:00Z","v":689810,"vw":66.513713},{"c":66.7,"h":66.78,"l":66.355,"n":3672,"o":66.375,"t":"2026-10-13T13:40:00Z","v":653966,"vw":66.628999},{"c":66.705,"h":66.81,"l":66.67,"n":3004,"o":66.7,"t":"2026-10-13T13:45:00Z","v":566415,"vw":66.756565},{"c":66.69,"h":66.795,"l":66.69,"n":2522,"o":66.705,"t":"2026-10-13T13:50:00Z","v":447148,"vw":66.7396},{"c":66.71,"h":66.75,"l":66.64,"n":2562,"o":66.69,"t":"2026-10-13T13:55:00Z","v":439162,"vw":66.699875},{"c":66.58,"h":66.75,"l":66.57,"n":2514,"o":66.72,"t":"2026-10-13T14:00:00Z","v":415433,"vw":66.673914},{"c":66.495,"h":66.63,"l":66.49,"n":2564,"o":66.58,"t":"2026-10-13T14:05:00Z","v":449400,"vw":66.556831},{"c":66.495,"h":66.535,"l":66.415,"n":3933,"o":66.495,"t":"2026-10-13T14:10:00Z","v":925505,"vw":66.458365},{"c":66.53,"h":66.565,"l":66.445,"n":2230,"o":66.5,"t":"2026-10-13T14:15:00Z","v":672991,"vw":66.504012},{"c":66.58,"h":66.59,"l":66.515,"n":1231,"o":66.53,"t":"2026-10-13T14:20:00Z","v":282797,"vw":66.555023},{"c":66.69,"h":66.75,"l":66.565,"n":1593,"o":66.585,"t":"2026-10-13T14:25:00Z","v":277916,"vw":66.653118},{"c":66.67,"h":66.73,"l":66.66,"n":1402,"o":66.695,"t":"2026-10-13T14:30:00Z","v":263470,"vw":66.695453},{"c":66.73,"h":66.79,"l":66.67,"n":1559,"o":66.67,"t":"2026-10-13T14:35:00Z","v":290066,"vw":66.734566},{"c":66.775,"h":66.78,"l":66.645,"n":1499,"o":66.74,"t":"2026-10-13T14:40:00Z","v":349894,"vw":66.70544},{"c":66.82,"h":66.825,"l":66.765,"n":1152,"o":66.775,"t":"2026-10-13T14:45:00Z","v":153987,"vw":66.794541},{"c":66.84,"h":66.86,"l":66.795,"n":1314,"o":66.8268,"t":"2026-10-13T14:50:00Z","v":190207,"vw":66.831618},{"c":66.835,"h":66.8561,"l":66.7901,"n":1157,"o":66.845,"t":"2026-10-13T14:55:00Z","v":125758,"vw":66.823953},{"c":66.83,"h":66.86,"l":66.8,"n":1026,"o":66.835,"t":"2026-10-13T15:00:00Z","v":191086,"vw":66.832912},{"c":66.825,"h":66.87,"l":66.82,"n":929,"o":66.83,"t":"2026-10-13T15:05:00Z","v":121569,"vw":66.847504},{"c":66.81,"h":66.88,"l":66.7999,"n":1245,"o":66.825,"t":"2026-10-13T15:10:00Z","v":276631,"vw":66.847275},{"c":66.8,"h":66.855,"l":66.79,"n":962,"o":66.815,"t":"2026-10-13T15:15:00Z","v":122658,"vw":66.823312},{"c":66.875,"h":66.89,"l":66.785,"n":1137,"o":66.795,"t":"2026-10-13T15:20:00Z","v":299149,"vw":66.8449},{"c":66.875,"h":66.905,"l":66.835,"n":1674,"o":66.875,"t":"2026-10-13T15:25:00Z","v":373730,"vw":66.870656},{"c":66.955,"h":66.96,"l":66.83,"n":1915,"o":66.875,"t":"2026-10-13T15:30:00Z","v":459811,"vw":66.894606},{"c":66.95,"h":66.955,"l":66.885,"n":1369,"o":66.955,"t":"2026-10-13T15:35:00Z","v":217035,"vw":66.924655},{"c":66.99,"h":67.01,"l":66.935,"n":2145,"o":66.945,"t":"2026-10-13T15:40:00Z","v":323719,"vw":66.979253},{"c":66.925,"h":67,"l":66.925,"n":1881,"o":66.985,"t":"2026-10-13T15:45:00Z","v":395936,"vw":66.967074},{"c":66.88,"h":66.935,"l":66.85,"n":2399,"o":66.925,"t":"2026-10-13T15:50:00Z","v":686961,"vw":66.881409},{"c":66.88,"h":66.895,"l":66.81,"n":1567,"o":66.88,"t":"2026-10-13T15:55:00Z","v":287700,"vw":66.854835},{"c":66.815,"h":66.89,"l":66.8,"n":2049,"o":66.87,"t":"2026-10-13T16:00:00Z","v":445613,"vw":66.848874},{"c":66.82,"h":66.835,"l":66.78,"n":1021,"o":66.82,"t":"2026-10-13T16:05:00Z","v":158156,"vw":66.806767},{"c":66.86,"h":66.865,"l":66.81,"n":897,"o":66.815,"t":"2026-10-13T16:10:00Z","v":131773,"vw":66.840739},{"c":66.765,"h":66.87,"l":66.765,"n":1044,"o":66.865,"t":"2026-10-13T16:15:00Z","v":193493,"vw":66.830803},{"c":66.735,"h":66.775,"l":66.725,"n":888,"o":66.765,"t":"2026-10-13T16:20:00Z","v":184209,"vw":66.749261},{"c":66.71,"h":66.735,"l":66.69,"n":825,"o":66.735,"t":"2026-10-13T16:25:00Z","v":124266,"vw":66.71028},{"c":66.685,"h":66.71,"l":66.59,"n":1143,"o":66.705,"t":"2026-10-13T16:30:00Z","v":234806,"vw":66.644819},{"c":66.75,"h":66.76,"l":66.69,"n":850,"o":66.69,"t":"2026-10-13T16:35:00Z","v":135002,"vw":66.726207},{"c":66.755,"h":66.8,"l":66.75,"n":1331,"o":66.755,"t":"2026-10-13T16:40:00Z","v":292111,"vw":66.76795},{"c":66.785,"h":66.79,"l":66.735,"n":1081,"o":66.75,"t":"2026-10-13T16:45:00Z","v":160610,"vw":66.77123},{"c":66.825,"h":66.825,"l":66.765,"n":840,"o":66.785,"t":"2026-10-13T16:50:00Z","v":121207,"vw":66.791007},{"c":66.91,"h":66.91,"l":66.815,"n":1054,"o":66.825,"t":"2026-10-13T16:55:00Z","v":191783,"vw":66.857091},{"c":66.845,"h":66.94,"l":66.825,"n":1662,"o":66.905,"t":"2026-10-13T17:00:00Z","v":391123,"vw":66.876762},{"c":66.81,"h":66.8497,"l":66.79,"n":951,"o":66.845,"t":"2026-10-13T17:05:00Z","v":178838,"vw":66.826162},{"c":66.8,"h":66.85,"l":66.74,"n":1188,"o":66.815,"t":"2026-10-13T17:10:00Z","v":238006,"vw":66.79143},{"c":66.79,"h":66.85,"l":66.785,"n":661,"o":66.805,"t":"2026-10-13T17:15:00Z","v":119711,"vw":66.822872},{"c":66.8,"h":66.82,"l":66.78,"n":690,"o":66.79,"t":"2026-10-13T17:20:00Z","v":102860,"vw":66.80284},{"c":66.82,"h":66.8299,"l":66.78,"n":579,"o":66.805,"t":"2026-10-13T17:25:00Z","v":56815,"vw":66.798967},{"c":66.845,"h":66.85,"l":66.815,"n":844,"o":66.82,"t":"2026-10-13T17:30:00Z","v":127674,"vw":66.832354},{"c":66.845,"h":66.8563,"l":66.825,"n":663,"o":66.845,"t":"2026-10-13T17:35:00Z","v":66605,"vw":66.84189},{"c":66.89,"h":66.89,"l":66.84,"n":1003,"o":66.85,"t":"2026-10-13T17:40:00Z","v":150113,"vw":66.869046},{"c":66.955,"h":66.98,"l":66.885,"n":2313,"o":66.89,"t":"2026-10-13T17:45:00Z","v":332710,"vw":66.948683},{"c":66.97,"h":66.97,"l":66.92,"n":1201,"o":66.95,"t":"2026-10-13T17:50:00Z","v":245873,"vw":66.94913},{"c":67.005,"h":67.0099,"l":66.955,"n":923,"o":66.965,"t":"2026-10-13T17:55:00Z","v":141076,"vw":66.98875},{"c":66.96,"h":67.025,"l":66.96,"n":904,"o":67.005,"t":"2026-10-13T18:00:00Z","v":164248,"vw":66.993577},{"c":67.05,"h":67.06,"l":66.93,"n":1700,"o":66.955,"t":"2026-10-13T18:05:00Z","v":359817,"vw":66.987009},{"c":67.01,"h":67.055,"l":66.955,"n":1182,"o":67.04,"t":"2026-10-13T18:10:00Z","v":212999,"vw":67.00838},{"c":67.021,"h":67.04,"l":66.99,"n":1077,"o":67.015,"t":"2026-10-13T18:15:00Z","v":586172,"vw":67.027987},{"c":67.005,"h":67.055,"l":66.995,"n":1120,"o":67.03,"t":"2026-10-13T18:20:00Z","v":219154,"vw":67.03388},{"c":66.98,"h":67.04,"l":66.98,"n":1654,"o":67.005,"t":"2026-10-13T18:25:00Z","v":547495,"vw":67.021132},{"c":66.9899,"h":66.998,"l":66.96,"n":742,"o":66.975,"t":"2026-10-13T18:30:00Z","v":115104,"vw":66.977606},{"c":67.04,"h":67.045,"l":66.985,"n":1318,"o":66.9888,"t":"2026-10-13T18:35:00Z","v":249754,"vw":67.00906},{"c":67.065,"h":67.07,"l":67.0344,"n":872,"o":67.04,"t":"2026-10-13T18:40:00Z","v":119680,"vw":67.047602},{"c":67.02,"h":67.065,"l":67.005,"n":940,"o":67.065,"t":"2026-10-13T18:45:00Z","v":154072,"vw":67.023011},{"c":67.035,"h":67.055,"l":67.01,"n":616,"o":67.02,"t":"2026-10-13T18:50:00Z","v":73205,"vw":67.033729},{"c":67.07,"h":67.085,"l":67.035,"n":916,"o":67.035,"t":"2026-10-13T18:55:00Z","v":106861,"vw":67.06157},{"c":67.075,"h":67.0899,"l":67.055,"n":991,"o":67.065,"t":"2026-10-13T19:00:00Z","v":162840,"vw":67.071543},{"c":67.085,"h":67.105,"l":67.07,"n":978,"o":67.075,"t":"2026-10-13T19:05:00Z","v":232462,"vw":67.093956},{"c":67.125,"h":67.13,"l":67.075,"n":901,"o":67.085,"t":"2026-10-13T19:10:00Z","v":126884,"vw":67.108492},{"c":67.125,"h":67.15,"l":67.085,"n":1122,"o":67.125,"t":"2026-10-13T19:15:00Z","v":150024,"vw":67.117778},{"c":67.075,"h":67.125,"l":67.065,"n":1276,"o":67.125,"t":"2026-10-13T19:20:00Z","v":207921,"vw":67.090264},{"c":67.065,"h":67.1,"l":67.05,"n":1334,"o":67.075,"t":"2026-10-13T19:25:00Z","v":259248,"vw":67.07211},{"c":67.05,"h":67.09,"l":66.975,"n":1703,"o":67.07,"t":"2026-10-13T19:30:00Z","v":284404,"vw":67.027814},{"c":67.1,"h":67.11,"l":67.045,"n":1704,"o":67.045,"t":"2026-10-13T19:35:00Z","v":381040,"vw":67.07323},{"c":67.145,"h":67.21,"l":67.08,"n":3145,"o":67.1,"t":"2026-10-13T19:40:00Z","v":937829,"vw":67.15716},{"c":67.215,"h":67.245,"l":67.125,"n":2450,"o":67.14,"t":"2026-10-13T19:45:00Z","v":446236,"vw":67.19607},{"c":67.225,"h":67.235,"l":67.165,"n":3536,"o":67.22,"t":"2026-10-13T19:50:00Z","v":768892,"vw":67.215606},{"c":67.18,"h":67.24,"l":67.15,"n":7649,"o":67.22,"t":"2026-10-13T19:55:00Z","v":2200756,"vw":67.200308},{"c":67.2,"h":67.21,"l":67.17,"n":71,"o":67.18,"t":"2026-10-13T20:00:00Z","v":616857,"vw":67.199927},{"c":67.15,"h":67.19,"l":67.13,"n":51,"o":67.18,"t":"2026-10-13T20:05:00Z","v":11601,"vw":67.142273},{"c":67.15,"h":67.15,"l":67.1323,"n":36,"o":67.1323,"t":"2026-10-13T20:10:00Z","v":9404,"vw":67.148824},{"c":67.14,"h":67.15,"l":67.14,"n":20,"o":67.15,"t":"2026-10-13T20:15:00Z","v":5482,"vw":67.145199},{"c":67.18,"h":67.21,"l":67.15,"n":45,"o":67.15,"t":"2026-10-13T20:20:00Z","v":5585,"vw":67.176918},{"c":67.2,"h":67.2,"l":67.15,"n":29,"o":67.19,"t":"2026-10-13T20:25:00Z","v":4234,"vw":67.169405},{"c":67.2,"h":67.2,"l":67.2,"n":2,"o":67.2,"t":"2026-10-13T20:30:00Z","v":193,"vw":67.2},{"c":67.18,"h":67.18,"l":67.1,"n":27,"o":67.165,"t":"2026-10-13T20:45:00Z","v":3826,"vw":67.152438},{"c":67.2,"h":67.2,"l":67.13,"n":9,"o":67.13,"t":"2026-10-13T20:50:00Z","v":480,"vw":67.168799},{"c":67.12,"h":67.12,"l":67.12,"n":3,"o":67.12,"t":"2026-10-13T20:55:00Z","v":182,"vw":67.12},{"c":67.09,"h":67.178,"l":67.09,"n":42,"o":67.178,"t":"2026-10-13T21:00:00Z","v":28925,"vw":67.09512},{"c":67.09,"h":67.09,"l":67.09,"n":23,"o":67.09,"t":"2026-10-13T21:05:00Z","v":10093,"vw":67.09},{"c":67.1839,"h":67.1839,"l":67.1839,"n":1,"o":67.1839,"t":"2026-10-13T21:10:00Z","v":1000,"vw":67.1839},{"c":67.1155,"h":67.1155,"l":67.1155,"n":2,"o":67.1155,"t":"2026-10-13T21:20:00Z","v":56602,"vw":67.1155},{"c":67.17,"h":67.17,"l":67.17,"n":1,"o":67.17,"t":"2026-10-13T21:25:00Z","v":100,"vw":67.17},{"c":67.1,"h":67.1,"l":67.1,"n":2,"o":67.1,"t":"2026-10-13T21:35:00Z","v":397,"vw":67.1},{"c":67.1058,"h":67.1058,"l":67.1058,"n":1,"o":67.1058,"t":"2026-10-13T21:40:00Z","v":150,"vw":67.1058},{"c":67.15,"h":67.15,"l":67.13,"n":7,"o":67.13,"t":"2026-10-13T21:55:00Z","v":537,"vw":67.140588},{"c":67.14,"h":67.14,"l":67.14,"n":3,"o":67.14,"t":"2026-10-13T22:15:00Z","v":141,"vw":67.14},{"c":67.14,"h":67.14,"l":67.081,"n":4,"o":67.081,"t":"2026-10-13T22:20:00Z","v":638,"vw":67.129194},{"c":67.0836,"h":67.0836,"l":67.0836,"n":2,"o":67.0836,"t":"2026-10-13T22:25:00Z","v":105,"vw":67.0836},{"c":67.1768,"h":67.1768,"l":67.1768,"n":4,"o":67.1768,"t":"2026-10-13T22:35:00Z","v":123,"vw":67.1768},{"c":67.12,"h":67.12,"l":67.12,"n":1,"o":67.12,"t":"2026-10-13T22:40:00Z","v":180,"vw":67.12},{"c":67.2,"h":67.2,"l":67.2,"n":3,"o":67.2,"t":"2026-10-13T23:05:00Z","v":214,"vw":67.2},{"c":67.13,"h":67.14,"l":67.13,"n":13,"o":67.14,"t":"2026-10-13T23:30:00Z","v":378,"vw":67.134286},{"c":67.19,"h":67.19,"l":67.19,"n":10,"o":67.19,"t":"2026-10-13T23:35:00Z","v":785,"vw":67.19},{"c":67.1861,"h":67.1861,"l":67.15,"n":10,"o":67.15,"t":"2026-10-13T23:40:00Z","v":1052,"vw":67.157735},{"c":67.18,"h":67.18,"l":67.17,"n":12,"o":67.17,"t":"2026-10-13T23:45:00Z","v":737,"vw":67.172347},{"c":67.183,"h":67.2,"l":67.15,"n":26,"o":67.16,"t":"2026-10-13T23:50:00Z","v":3471,"vw":67.177627},{"c":67.1913,"h":67.2,"l":67.19,"n":9,"o":67.19,"t":"2026-10-13T23:55:00Z","v":685,"vw":67.193112},{"c":67.33,"h":67.36,"l":67.17,"n":219,"o":67.3199,"t":"2026-10-14T08:00:00Z","v":15515,"vw":67.283349},{"c":67.31,"h":67.31,"l":67.25,"n":2,"o":67.25,"t":"2026-10-14T08:10:00Z","v":283,"vw":67.271201},{"c":67.27,"h":67.27,"l":67.25,"n":14,"o":67.25,"t":"2026-10-14T08:15:00Z","v":2037,"vw":67.252007},{"c":67.29,"h":67.34,"l":67.23,"n":12,"o":67.28,"t":"2026-10-14T08:20:00Z","v":1042,"vw":67.274759},{"c":67.3297,"h":67.3297,"l":67.31,"n":4,"o":67.31,"t":"2026-10-14T08:25:00Z","v":206,"vw":67.31985},{"c":67.33,"h":67.33,"l":67.33,"n":1,"o":67.33,"t":"2026-10-14T08:35:00Z","v":100,"vw":67.33},{"c":67.34,"h":67.34,"l":67.34,"n":18,"o":67.34,"t":"2026-10-14T08:40:00Z","v":3000,"vw":67.34},{"c":67.37,"h":67.37,"l":67.37,"n":2,"o":67.37,"t":"2026-10-14T08:45:00Z","v":178,"vw":67.37},{"c":67.39,"h":67.4,"l":67.38,"n":8,"o":67.38,"t":"2026-10-14T08:50:00Z","v":1535,"vw":67.387816},{"c":67.39,"h":67.39,"l":67.39,"n":2,"o":67.39,"t":"2026-10-14T08:55:00Z","v":149,"vw":67.39},{"c":67.39,"h":67.39,"l":67.36,"n":16,"o":67.39,"t":"2026-10-14T09:05:00Z","v":1864,"vw":67.372584},{"c":67.4,"h":67.4,"l":67.355,"n":7,"o":67.355,"t":"2026-10-14T09:25:00Z","v":685,"vw":67.38181},{"c":67.48,"h":67.48,"l":67.48,"n":1,"o":67.48,"t":"2026-10-14T10:10:00Z","v":400,"vw":67.48},{"c":67.49,"h":67.49,"l":67.49,"n":7,"o":67.49,"t":"2026-10-14T10:15:00Z","v":525,"vw":67.49},{"c":67.5,"h":67.5,"l":67.5,"n":1,"o":67.5,"t":"2026-10-14T10:20:00Z","v":500,"vw":67.5},{"c":67.5,"h":67.5,"l":67.49,"n":5,"o":67.49,"t":"2026-10-14T10:25:00Z","v":308,"vw":67.496169},{"c":67.53,"h":67.53,"l":67.5,"n":13,"o":67.5,"t":"2026-10-14T10:30:00Z","v":1179,"vw":67.504812},{"c":67.5,"h":67.51,"l":67.5,"n":13,"o":67.51,"t":"2026-10-14T10:35:00Z","v":2264,"vw":67.500468},{"c":67.46,"h":67.46,"l":67.46,"n":4,"o":67.46,"t":"2026-10-14T10:40:00Z","v":449,"vw":67.46},{"c":67.5,"h":67.5,"l":67.5,"n":1,"o":67.5,"t":"2026-10-14T10:55:00Z","v":100,"vw":67.5},{"c":67.62,"h":67.62,"l":67.46,"n":98,"o":67.46,"t":"2026-10-14T11:00:00Z","v":3911,"vw":67.550865},{"c":67.68,"h":67.7,"l":67.65,"n":23,"o":67.68,"t":"2026-10-14T11:05:00Z","v":1178,"vw":67.681651},{"c":67.69,"h":67.74,"l":67.68,"n":21,"o":67.74,"t":"2026-10-14T11:10:00Z","v":4166,"vw":67.728632},{"c":67.68,"h":67.68,"l":67.67,"n":15,"o":67.68,"t":"2026-10-14T11:15:00Z","v":647,"vw":67.678333},{"c":67.7,"h":67.72,"l":67.7,"n":6,"o":67.72,"t":"2026-10-14T11:20:00Z","v":2333,"vw":67.718018},{"c":67.7268,"h":67.7268,"l":67.7,"n":16,"o":67.7,"t":"2026-10-14T11:25:00Z","v":4961,"vw":67.71088},{"c":67.69,"h":67.69,"l":67.69,"n":4,"o":67.69,"t":"2026-10-14T11:30:00Z","v":473,"vw":67.69},{"c":67.66,"h":67.75,"l":67.66,"n":49,"o":67.69,"t":"2026-10-14T11:35:00Z","v":1817,"vw":67.690534},{"c":67.7,"h":67.71,"l":67.7,"n":15,"o":67.71,"t":"2026-10-14T11:40:00Z","v":2145,"vw":67.702283},{"c":67.7482,"h":67.7482,"l":67.7482,"n":4,"o":67.7482,"t":"2026-10-14T11:45:00Z","v":1025,"vw":67.7482},{"c":67.7039,"h":67.73,"l":67.7039,"n":18,"o":67.72,"t":"2026-10-14T11:50:00Z","v":3330,"vw":67.716367},{"c":67.67,"h":67.7,"l":67.67,"n":32,"o":67.7,"t":"2026-10-14T11:55:00Z","v":2473,"vw":67.685871},{"c":67.6897,"h":67.6897,"l":67.67,"n":10,"o":67.67,"t":"2026-10-14T12:00:00Z","v":409,"vw":67.676533},{"c":67.62,"h":67.7073,"l":67.62,"n":35,"o":67.68,"t":"2026-10-14T12:05:00Z","v":4464,"vw":67.655621},{"c":67.58,"h":67.6015,"l":67.56,"n":93,"o":67.6015,"t":"2026-10-14T12:10:00Z","v":6240,"vw":67.582553},{"c":67.6,"h":67.61,"l":67.58,"n":13,"o":67.61,"t":"2026-10-14T12:15:00Z","v":840,"vw":67.591437},{"c":67.59,"h":67.59,"l":67.59,"n":2,"o":67.59,"t":"2026-10-14T12:20:00Z","v":164,"vw":67.59},{"c":67.53,"h":67.57,"l":67.53,"n":25,"o":67.57,"t":"2026-10-14T12:25:00Z","v":6776,"vw":67.541243},{"c":67.6,"h":67.66,"l":67.6,"n":21,"o":67.64,"t":"2026-10-14T12:30:00Z","v":2257,"vw":67.647236},{"c":67.75,"h":67.79,"l":67.6,"n":46,"o":67.6,"t":"2026-10-14T12:35:00Z","v":5346,"vw":67.699144},{"c":67.729,"h":67.73,"l":67.65,"n":73,"o":67.707,"t":"2026-10-14T12:40:00Z","v":5097,"vw":67.71631},{"c":67.67,"h":67.7,"l":67.67,"n":10,"o":67.7,"t":"2026-10-14T12:45:00Z","v":1752,"vw":67.698096},{"c":67.73,"h":67.73,"l":67.65,"n":70,"o":67.67,"t":"2026-10-14T12:50:00Z","v":5107,"vw":67.703596},{"c":67.73,"h":67.7714,"l":67.73,"n":29,"o":67.73,"t":"2026-10-14T12:55:00Z","v":4845,"vw":67.73692},{"c":67.61,"h":67.73,"l":67.61,"n":107,"o":67.7,"t":"2026-10-14T13:00:00Z","v":9915,"vw":67.683262},{"c":67.67,"h":67.69,"l":67.5903,"n":42,"o":67.69,"t":"2026-10-14T13:05:00Z","v":4412,"vw":67.644074},{"c":67.69,"h":67.73,"l":67.69,"n":9,"o":67.7,"t":"2026-10-14T13:10:00Z","v":1043,"vw":67.722292},{"c":67.71,"h":67.71,"l":67.6619,"n":54,"o":67.6619,"t":"2026-10-14T13:15:00Z","v":8515,"vw":67.690181},{"c":67.7,"h":67.72,"l":67.65,"n":123,"o":67.68,"t":"2026-10-14T13:20:00Z","v":20021,"vw":67.683206},{"c":67.65,"h":67.66,"l":67.6,"n":148,"o":67.6,"t":"2026-10-14T13:25:00Z","v":16759,"vw":67.634297},{"c":67.425,"h":67.718,"l":67.385,"n":7537,"o":67.6,"t":"2026-10-14T13:30:00Z","v":1217191,"vw":67.58051},{"c":67.31,"h":67.495,"l":67.24,"n":5011,"o":67.425,"t":"2026-10-14T13:35:00Z","v":744652,"vw":67.368521},{"c":67.22,"h":67.33,"l":67.175,"n":4886,"o":67.31,"t":"2026-10-14T13:40:00Z","v":1039512,"vw":67.24302},{"c":67.23,"h":67.29,"l":67.175,"n":3598,"o":67.225,"t":"2026-10-14T13:45:00Z","v":640617,"vw":67.237274},{"c":67.265,"h":67.365,"l":67.215,"n":2751,"o":67.235,"t":"2026-10-14T13:50:00Z","v":565613,"vw":67.27639},{"c":67.31,"h":67.38,"l":67.245,"n":2701,"o":67.265,"t":"2026-10-14T13:55:00Z","v":616326,"vw":67.335368},{"c":67.17,"h":67.345,"l":67.12,"n":3204,"o":67.31,"t":"2026-10-14T14:00:00Z","v":535436,"vw":67.223692},{"c":67.325,"h":67.36,"l":67.145,"n":2646,"o":67.17,"t":"2026-10-14T14:05:00Z","v":566393,"vw":67.228877},{"c":67.32,"h":67.395,"l":67.28,"n":2185,"o":67.32,"t":"2026-10-14T14:10:00Z","v":381247,"vw":67.344611},{"c":67.37,"h":67.395,"l":67.27,"n":1753,"o":67.315,"t":"2026-10-14T14:15:00Z","v":301900,"vw":67.322317},{"c":67.345,"h":67.44,"l":67.315,"n":1441,"o":67.365,"t":"2026-10-14T14:20:00Z","v":235546,"vw":67.366573},{"c":67.4,"h":67.425,"l":67.325,"n":1236,"o":67.35,"t":"2026-10-14T14:25:00Z","v":195465,"vw":67.373569},{"c":67.275,"h":67.42,"l":67.21,"n":1758,"o":67.4,"t":"2026-10-14T14:30:00Z","v":287237,"vw":67.297341},{"c":67.285,"h":67.31,"l":67.155,"n":1971,"o":67.27,"t":"2026-10-14T14:35:00Z","v":370478,"vw":67.234024},{"c":67.14,"h":67.29,"l":67.115,"n":1759,"o":67.285,"t":"2026-10-14T14:40:00Z","v":351986,"vw":67.220561},{"c":67.24,"h":67.26,"l":67.145,"n":2053,"o":67.145,"t":"2026-10-14T14:45:00Z","v":374676,"vw":67.20813},{"c":67.37,"h":67.3985,"l":67.22,"n":2128,"o":67.23,"t":"2026-10-14T14:50:00Z","v":489768,"vw":67.299395},{"c":67.29,"h":67.37,"l":67.27,"n":1298,"o":67.37,"t":"2026-10-14T14:55:00Z","v":217208,"vw":67.337008},{"c":67.36,"h":67.3899,"l":67.275,"n":1400,"o":67.285,"t":"2026-10-14T15:00:00Z","v":228732,"vw":67.316315},{"c":67.4564,"h":67.4564,"l":67.305,"n":1361,"o":67.36,"t":"2026-10-14T15:05:00Z","v":203441,"vw":67.360333},{"c":67.4861,"h":67.53,"l":67.41,"n":2025,"o":67.46,"t":"2026-10-14T15:10:00Z","v":503298,"vw":67.476412},{"c":67.3999,"h":67.485,"l":67.365,"n":1365,"o":67.485,"t":"2026-10-14T15:15:00Z","v":284378,"vw":67.406377},{"c":67.41,"h":67.475,"l":67.37,"n":1373,"o":67.39,"t":"2026-10-14T15:20:00Z","v":196735,"vw":67.419211},{"c":67.32,"h":67.425,"l":67.2801,"n":1350,"o":67.4124,"t":"2026-10-14T15:25:00Z","v":223159,"vw":67.344692},{"c":67.275,"h":67.34,"l":67.245,"n":968,"o":67.32,"t":"2026-10-14T15:30:00Z","v":117516,"vw":67.294568},{"c":67.16,"h":67.3067,"l":67.16,"n":1063,"o":67.275,"t":"2026-10-14T15:35:00Z","v":165449,"vw":67.253021},{"c":67.205,"h":67.28,"l":67.155,"n":1543,"o":67.1581,"t":"2026-10-14T15:40:00Z","v":288206,"vw":67.246275},{"c":67.28,"h":67.28,"l":67.17,"n":1100,"o":67.205,"t":"2026-10-14T15:45:00Z","v":129688,"vw":67.204442},{"c":67.35,"h":67.355,"l":67.275,"n":1134,"o":67.28,"t":"2026-10-14T15:50:00Z","v":144153,"vw":67.314669},{"c":67.41,"h":67.41,"l":67.34,"n":1453,"o":67.345,"t":"2026-10-14T15:55:00Z","v":232722,"vw":67.384239},{"c":67.395,"h":67.4399,"l":67.375,"n":1131,"o":67.41,"t":"2026-10-14T16:00:00Z","v":139146,"vw":67.404157},{"c":67.42,"h":67.445,"l":67.38,"n":1139,"o":67.39,"t":"2026-10-14T16:05:00Z","v":136400,"vw":67.414557},{"c":67.42,"h":67.425,"l":67.365,"n":1086,"o":67.425,"t":"2026-10-14T16:10:00Z","v":132111,"vw":67.389659},{"c":67.4599,"h":67.475,"l":67.405,"n":2104,"o":67.415,"t":"2026-10-14T16:15:00Z","v":368134,"vw":67.453783},{"c":67.485,"h":67.495,"l":67.445,"n":821,"o":67.45,"t":"2026-10-14T16:20:00Z","v":77776,"vw":67.465708},{"c":67.485,"h":67.53,"l":67.46,"n":1702,"o":67.485,"t":"2026-10-14T16:25:00Z","v":298788,"vw":67.492015},{"c":67.565,"h":67.605,"l":67.475,"n":2188,"o":67.485,"t":"2026-10-14T16:30:00Z","v":454114,"vw":67.544167},{"c":67.585,"h":67.585,"l":67.54,"n":1078,"o":67.565,"t":"2026-10-14T16:35:00Z","v":166727,"vw":67.556443},{"c":67.56,"h":67.63,"l":67.56,"n":1253,"o":67.58,"t":"2026-10-14T16:40:00Z","v":227012,"vw":67.607011},{"c":67.52,"h":67.61,"l":67.52,"n":1064,"o":67.555,"t":"2026-10-14T16:45:00Z","v":155745,"vw":67.561422},{"c":67.55,"h":67.56,"l":67.51,"n":778,"o":67.52,"t":"2026-10-14T16:50:00Z","v":94428,"vw":67.531099},{"c":67.615,"h":67.615,"l":67.55,"n":1233,"o":67.55,"t":"2026-10-14T16:55:00Z","v":261278,"vw":67.586774},{"c":67.615,"h":67.625,"l":67.58,"n":923,"o":67.6,"t":"2026-10-14T17:00:00Z","v":218100,"vw":67.606832},{"c":67.53,"h":67.655,"l":67.525,"n":1222,"o":67.62,"t":"2026-10-14T17:05:00Z","v":155089,"vw":67.597464},{"c":67.561,"h":67.61,"l":67.52,"n":1029,"o":67.54,"t":"2026-10-14T17:10:00Z","v":161034,"vw":67.571208},{"c":67.525,"h":67.565,"l":67.51,"n":1100,"o":67.565,"t":"2026-10-14T17:15:00Z","v":139763,"vw":67.539071},{"c":67.5005,"h":67.5295,"l":67.43,"n":1347,"o":67.525,"t":"2026-10-14T17:20:00Z","v":247518,"vw":67.475455},{"c":67.53,"h":67.56,"l":67.505,"n":1029,"o":67.505,"t":"2026-10-14T17:25:00Z","v":143226,"vw":67.535963},{"c":67.545,"h":67.565,"l":67.52,"n":1044,"o":67.535,"t":"2026-10-14T17:30:00Z","v":160586,"vw":67.540212},{"c":67.51,"h":67.58,"l":67.505,"n":1187,"o":67.545,"t":"2026-10-14T17:35:00Z","v":187297,"vw":67.548988},{"c":67.56,"h":67.565,"l":67.485,"n":878,"o":67.5,"t":"2026-10-14T17:40:00Z","v":107813,"vw":67.521172},{"c":67.51,"h":67.57,"l":67.5,"n":1090,"o":67.5501,"t":"2026-10-14T17:45:00Z","v":161655,"vw":67.532972},{"c":67.59,"h":67.615,"l":67.5,"n":2388,"o":67.51,"t":"2026-10-14T17:50:00Z","v":1669985,"vw":67.589626},{"c":67.585,"h":67.6,"l":67.55,"n":1068,"o":67.59,"t":"2026-10-14T17:55:00Z","v":139539,"vw":67.579885},{"c":67.56,"h":67.595,"l":67.515,"n":1091,"o":67.575,"t":"2026-10-14T18:00:00Z","v":144178,"vw":67.551734},{"c":67.61,"h":67.63,"l":67.5545,"n":956,"o":67.56,"t":"2026-10-14T18:05:00Z","v":134501,"vw":67.593789},{"c":67.63,"h":67.63,"l":67.56,"n":1185,"o":67.605,"t":"2026-10-14T18:10:00Z","v":140841,"vw":67.595153},{"c":67.56,"h":67.635,"l":67.55,"n":987,"o":67.63,"t":"2026-10-14T18:15:00Z","v":373784,"vw":67.596762},{"c":67.565,"h":67.605,"l":67.5437,"n":824,"o":67.565,"t":"2026-10-14T18:20:00Z","v":123236,"vw":67.581757},{"c":67.59,"h":67.6,"l":67.53,"n":844,"o":67.565,"t":"2026-10-14T18:25:00Z","v":104915,"vw":67.570972},{"c":67.595,"h":67.615,"l":67.57,"n":982,"o":67.585,"t":"2026-10-14T18:30:00Z","v":122375,"vw":67.593999},{"c":67.61,"h":67.64,"l":67.59,"n":923,"o":67.595,"t":"2026-10-14T18:35:00Z","v":111239,"vw":67.611342},{"c":67.622,"h":67.66,"l":67.5825,"n":1125,"o":67.61,"t":"2026-10-14T18:40:00Z","v":137714,"vw":67.630202},{"c":67.579,"h":67.63,"l":67.579,"n":972,"o":67.63,"t":"2026-10-14T18:45:00Z","v":140677,"vw":67.607389},{"c":67.565,"h":67.595,"l":67.545,"n":1283,"o":67.575,"t":"2026-10-14T18:50:00Z","v":277964,"vw":67.564959},{"c":67.605,"h":67.615,"l":67.55,"n":974,"o":67.57,"t":"2026-10-14T18:55:00Z","v":146312,"vw":67.573638},{"c":67.56,"h":67.605,"l":67.55,"n":1102,"o":67.6,"t":"2026-10-14T19:00:00Z","v":199277,"vw":67.58217},{"c":67.56,"h":67.57,"l":67.52,"n":1182,"o":67.565,"t":"2026-10-14T19:05:00Z","v":180192,"vw":67.553437},{"c":67.5997,"h":67.62,"l":67.56,"n":1136,"o":67.56,"t":"2026-10-14T19:10:00Z","v":141906,"vw":67.588127},{"c":67.59,"h":67.6164,"l":67.5697,"n":1117,"o":67.6,"t":"2026-10-14T19:15:00Z","v":150521,"vw":67.594705},{"c":67.5297,"h":67.595,"l":67.52,"n":1645,"o":67.595,"t":"2026-10-14T19:20:00Z","v":395791,"vw":67.560458},{"c":67.48,"h":67.53,"l":67.47,"n":1106,"o":67.525,"t":"2026-10-14T19:25:00Z","v":164657,"vw":67.507333},{"c":67.525,"h":67.56,"l":67.46,"n":1943,"o":67.48,"t":"2026-10-14T19:30:00Z","v":308258,"vw":67.522042},{"c":67.595,"h":67.6,"l":67.52,"n":1280,"o":67.525,"t":"2026-10-14T19:35:00Z","v":200131,"vw":67.548988},{"c":67.69,"h":67.69,"l":67.595,"n":2096,"o":67.595,"t":"2026-10-14T19:40:00Z","v":395864,"vw":67.632644},{"c":67.59,"h":67.685,"l":67.59,"n":2243,"o":67.68,"t":"2026-10-14T19:45:00Z","v":390012,"vw":67.646531},{"c":67.6,"h":67.67,"l":67.565,"n":3395,"o":67.59,"t":"2026-10-14T19:50:00Z","v":560151,"vw":67.622937},{"c":67.61,"h":67.66,"l":67.52,"n":5664,"o":67.605,"t":"2026-10-14T19:55:00Z","v":1453642,"vw":67.597939},{"c":67.63,"h":67.75,"l":67.6,"n":142,"o":67.61,"t":"2026-10-14T20:00:00Z","v":508395,"vw":67.633654},{"c":67.72,"h":67.74,"l":67.63,"n":48,"o":67.63,"t":"2026-10-14T20:05:00Z","v":12913,"vw":67.688443},{"c":67.63,"h":67.73,"l":67.63,"n":20,"o":67.729,"t":"2026-10-14T20:10:00Z","v":832,"vw":67.701286},{"c":67.6894,"h":67.73,"l":67.63,"n":23,"o":67.73,"t":"2026-10-14T20:15:00Z","v":4678,"vw":67.701947},{"c":67.65,"h":67.65,"l":67.65,"n":12,"o":67.65,"t":"2026-10-14T20:20:00Z","v":706,"vw":67.65},{"c":67.63,"h":67.65,"l":67.63,"n":13,"o":67.65,"t":"2026-10-14T20:25:00Z","v":1294,"vw":67.641428},{"c":67.61,"h":67.6447,"l":67.61,"n":15,"o":67.6447,"t":"2026-10-14T20:30:00Z","v":1713,"vw":67.618742},{"c":67.63,"h":67.63,"l":67.62,"n":10,"o":67.62,"t":"2026-10-14T20:35:00Z","v":3593,"vw":67.627565},{"c":67.65,"h":67.65,"l":67.65,"n":2,"o":67.65,"t":"2026-10-14T20:40:00Z","v":3003,"vw":67.65},{"c":67.64,"h":67.64,"l":67.64,"n":2,"o":67.64,"t":"2026-10-14T20:45:00Z","v":106,"vw":67.64},{"c":67.706,"h":67.706,"l":67.62,"n":14,"o":67.65,"t":"2026-10-14T20:50:00Z","v":1579,"vw":67.65994},{"c":67.68,"h":67.68,"l":67.6155,"n":7,"o":67.64,"t":"2026-10-14T20:55:00Z","v":4309,"vw":67.632024},{"c":67.6902,"h":67.6902,"l":67.6902,"n":3,"o":67.6902,"t":"2026-10-14T21:05:00Z","v":102,"vw":67.6902},{"c":67.6239,"h":67.6239,"l":67.6239,"n":2,"o":67.6239,"t":"2026-10-14T21:10:00Z","v":366,"vw":67.6239},{"c":67.68,"h":67.68,"l":67.68,"n":2,"o":67.68,"t":"2026-10-14T21:15:00Z","v":292,"vw":67.68},{"c":67.64,"h":67.648,"l":67.64,"n":4,"o":67.648,"t":"2026-10-14T21:25:00Z","v":545,"vw":67.645634},{"c":67.7,"h":67.7,"l":67.65,"n":20,"o":67.65,"t":"2026-10-14T21:50:00Z","v":13550,"vw":67.696039},{"c":67.65,"h":67.68,"l":67.65,"n":6,"o":67.68,"t":"2026-10-14T22:05:00Z","v":367,"vw":67.670446},{"c":67.6549,"h":67.6549,"l":67.6549,"n":1,"o":67.6549,"t":"2026-10-14T22:15:00Z","v":350,"vw":67.6549},{"c":67.743,"h":67.743,"l":67.743,"n":1,"o":67.743,"t":"2026-10-14T22:25:00Z","v":250,"vw":67.743},{"c":67.73,"h":67.74,"l":67.7176,"n":32,"o":67.7176,"t":"2026-10-14T22:35:00Z","v":4837,"vw":67.7313},{"c":67.79,"h":67.8,"l":67.73,"n":46,"o":67.73,"t":"2026-10-14T22:40:00Z","v":3308,"vw":67.77146},{"c":67.77,"h":67.79,"l":67.77,"n":15,"o":67.79,"t":"2026-10-14T22:45:00Z","v":1279,"vw":67.773193},{"c":67.82,"h":67.82,"l":67.82,"n":4,"o":67.82,"t":"2026-10-14T22:50:00Z","v":285,"vw":67.82},{"c":67.84,"h":67.85,"l":67.8396,"n":24,"o":67.85,"t":"2026-10-14T22:55:00Z","v":896,"vw":67.84292},{"c":67.86,"h":67.9,"l":67.86,"n":5,"o":67.9,"t":"2026-10-14T23:00:00Z","v":1304,"vw":67.891692},{"c":67.87,"h":67.88,"l":67.81,"n":31,"o":67.84,"t":"2026-10-14T23:05:00Z","v":4338,"vw":67.858187},{"c":67.86,"h":67.9,"l":67.86,"n":10,"o":67.9,"t":"2026-10-14T23:10:00Z","v":3905,"vw":67.870554},{"c":67.93,"h":67.93,"l":67.87,"n":35,"o":67.87,"t":"2026-10-14T23:15:00Z","v":1223,"vw":67.886522},{"c":67.94,"h":67.97,"l":67.9,"n":54,"o":67.91,"t":"2026-10-14T23:20:00Z","v":2449,"vw":67.941967},{"c":67.96,"h":67.97,"l":67.95,"n":20,"o":67.97,"t":"2026-10-14T23:25:00Z","v":1226,"vw":67.95748},{"c":67.97,"h":67.97,"l":67.97,"n":8,"o":67.97,"t":"2026-10-14T23:30:00Z","v":800,"vw":67.97},{"c":67.994,"h":67.994,"l":67.97,"n":22,"o":67.97,"t":"2026-10-14T23:35:00Z","v":7059,"vw":67.990405},{"c":68.08,"h":68.08,"l":67.98,"n":92,"o":67.99,"t":"2026-10-14T23:40:00Z","v":6853,"vw":68.017315},{"c":68.06,"h":68.08,"l":68.03,"n":16,"o":68.08,"t":"2026-10-14T23:45:00Z","v":1236,"vw":68.052184},{"c":68.03,"h":68.14,"l":68.02,"n":8,"o":68.14,"t":"2026-10-14T23:50:00Z","v":1541,"vw":68.091333},{"c":68.02,"h":68.04,"l":68.02,"n":12,"o":68.04,"t":"2026-10-14T23:55:00Z","v":1398,"vw":68.030308},{"c":68,"h":68.17,"l":67.52,"n":486,"o":67.91,"t":"2026-10-15T08:00:00Z","v":70281,"vw":67.965019},{"c":68,"h":68.09,"l":67.68,"n":24,"o":68.04,"t":"2026-10-15T08:05:00Z","v":6238,"vw":67.935206},{"c":68.02,"h":68.09,"l":68.01,"n":13,"o":68.09,"t":"2026-10-15T08:10:00Z","v":1709,"vw":68.025134},{"c":68.04,"h":68.04,"l":68.04,"n":4,"o":68.04,"t":"2026-10-15T08:15:00Z","v":1230,"vw":68.04},{"c":68.08,"h":68.11,"l":68.08,"n":14,"o":68.1,"t":"2026-10-15T08:20:00Z","v":1679,"vw":68.095699},{"c":68.06,"h":68.06,"l":68.06,"n":3,"o":68.06,"t":"2026-10-15T08:25:00Z","v":4406,"vw":68.06},{"c":68.15,"h":68.15,"l":68.0503,"n":12,"o":68.08,"t":"2026-10-15T08:30:00Z","v":1668,"vw":68.109177},{"c":68.09,"h":68.09,"l":68.07,"n":4,"o":68.08,"t":"2026-10-15T08:35:00Z","v":1481,"vw":68.076365},{"c":68.07,"h":68.07,"l":68.07,"n":2,"o":68.07,"t":"2026-10-15T08:40:00Z","v":147,"vw":68.07},{"c":68.06,"h":68.06,"l":68.06,"n":4,"o":68.06,"t":"2026-10-15T08:45:00Z","v":296,"vw":68.06},{"c":68.03,"h":68.03,"l":68.01,"n":8,"o":68.02,"t":"2026-10-15T08:50:00Z","v":1789,"vw":68.027742},{"c":68.03,"h":68.08,"l":68.03,"n":4,"o":68.08,"t":"2026-10-15T08:55:00Z","v":419,"vw":68.064694},{"c":68,"h":68.02,"l":68,"n":8,"o":68.02,"t":"2026-10-15T09:00:00Z","v":1303,"vw":68.0076},{"c":68.01,"h":68.01,"l":68.01,"n":3,"o":68.01,"t":"2026-10-15T09:05:00Z","v":304,"vw":68.01},{"c":68.05,"h":68.05,"l":68.05,"n":2,"o":68.05,"t":"2026-10-15T09:10:00Z","v":280,"vw":68.05},{"c":68.02,"h":68.0497,"l":68,"n":10,"o":68.04,"t":"2026-10-15T09:15:00Z","v":795,"vw":68.027824},{"c":67.99,"h":68.02,"l":67.99,"n":15,"o":68.02,"t":"2026-10-15T09:20:00Z","v":1775,"vw":68.008986},{"c":68.02,"h":68.03,"l":68.02,"n":8,"o":68.02,"t":"2026-10-15T09:25:00Z","v":546,"vw":68.024673},{"c":68.02,"h":68.03,"l":67.99,"n":23,"o":68.03,"t":"2026-10-15T09:30:00Z","v":2926,"vw":68.01681},{"c":68.03,"h":68.03,"l":68.03,"n":2,"o":68.03,"t":"2026-10-15T09:35:00Z","v":277,"vw":68.03},{"c":68.05,"h":68.05,"l":68.05,"n":3,"o":68.05,"t":"2026-10-15T09:40:00Z","v":741,"vw":68.05},{"c":68.04,"h":68.05,"l":68.0007,"n":26,"o":68.05,"t":"2026-10-15T09:45:00Z","v":1788,"vw":68.037962},{"c":68,"h":68.01,"l":68,"n":13,"o":68.01,"t":"2026-10-15T09:50:00Z","v":1167,"vw":68.003594},{"c":68,"h":68,"l":67.99,"n":10,"o":67.99,"t":"2026-10-15T09:55:00Z","v":933,"vw":67.991463},{"c":67.98,"h":68.01,"l":67.89,"n":35,"o":67.96,"t":"2026-10-15T10:05:00Z","v":7499,"vw":67.947206},{"c":68,"h":68,"l":68,"n":7,"o":68,"t":"2026-10-15T10:10:00Z","v":700,"vw":68},{"c":67.96,"h":67.97,"l":67.9,"n":94,"o":67.97,"t":"2026-10-15T10:15:00Z","v":18730,"vw":67.95574},{"c":68.03,"h":68.03,"l":67.98,"n":8,"o":67.98,"t":"2026-10-15T10:20:00Z","v":824,"vw":67.995686},{"c":67.94,"h":67.94,"l":67.94,"n":6,"o":67.94,"t":"2026-10-15T10:25:00Z","v":250,"vw":67.94},{"c":67.96,"h":67.96,"l":67.96,"n":4,"o":67.96,"t":"2026-10-15T10:30:00Z","v":719,"vw":67.96},{"c":67.9503,"h":67.98,"l":67.9503,"n":11,"o":67.97,"t":"2026-10-15T10:35:00Z","v":1407,"vw":67.970376},{"c":68.01,"h":68.02,"l":67.95,"n":28,"o":67.9613,"t":"2026-10-15T10:40:00Z","v":5108,"vw":67.983809},{"c":68.07,"h":68.07,"l":68.02,"n":154,"o":68.03,"t":"2026-10-15T10:45:00Z","v":19747,"vw":68.03152},{"c":68.07,"h":68.08,"l":68.03,"n":38,"o":68.03,"t":"2026-10-15T10:50:00Z","v":5884,"vw":68.072715},{"c":68.04,"h":68.1797,"l":68.03,"n":48,"o":68.07,"t":"2026-10-15T10:55:00Z","v":5822,"vw":68.065773},{"c":68.0592,"h":68.08,"l":68,"n":29,"o":68.08,"t":"2026-10-15T11:00:00Z","v":2802,"vw":68.060579},{"c":68.05,"h":68.09,"l":68.01,"n":55,"o":68.05,"t":"2026-10-15T11:05:00Z","v":12079,"vw":68.044876},{"c":68.16,"h":68.16,"l":68.0003,"n":30,"o":68.05,"t":"2026-10-15T11:10:00Z","v":3417,"vw":68.114026},{"c":68.04,"h":68.09,"l":68.02,"n":33,"o":68.05,"t":"2026-10-15T11:15:00Z","v":10124,"vw":68.068434},{"c":68.01,"h":68.1397,"l":68.01,"n":85,"o":68.05,"t":"2026-10-15T11:20:00Z","v":10933,"vw":68.059662},{"c":68.04,"h":68.08,"l":67.98,"n":79,"o":68,"t":"2026-10-15T11:25:00Z","v":15555,"vw":68.022973},{"c":68.0786,"h":68.0786,"l":67.96,"n":81,"o":68.01,"t":"2026-10-15T11:30:00Z","v":9290,"vw":67.987003},{"c":68,"h":68.03,"l":67.98,"n":121,"o":68.02,"t":"2026-10-15T11:35:00Z","v":9268,"vw":68.006357},{"c":67.98,"h":68.02,"l":67.95,"n":73,"o":68.01,"t":"2026-10-15T11:40:00Z","v":6700,"vw":67.96906},{"c":68,"h":68.0403,"l":67.93,"n":23,"o":67.96,"t":"2026-10-15T11:45:00Z","v":2490,"vw":67.965892},{"c":67.9203,"h":68,"l":67.9203,"n":33,"o":67.99,"t":"2026-10-15T11:50:00Z","v":3526,"vw":67.981506},{"c":67.96,"h":68.0481,"l":67.9103,"n":32,"o":67.95,"t":"2026-10-15T11:55:00Z","v":5266,"vw":67.981054},{"c":67.93,"h":67.99,"l":67.91,"n":42,"o":67.98,"t":"2026-10-15T12:00:00Z","v":5701,"vw":67.939305},{"c":67.9363,"h":67.99,"l":67.9363,"n":8,"o":67.97,"t":"2026-10-15T12:05:00Z","v":1475,"vw":67.982213},{"c":67.9997,"h":68.07,"l":67.99,"n":25,"o":68.0329,"t":"2026-10-15T12:10:00Z","v":2363,"vw":68.02043},{"c":67.91,"h":67.9795,"l":67.91,"n":135,"o":67.93,"t":"2026-10-15T12:15:00Z","v":14296,"vw":67.938548},{"c":67.9,"h":67.9768,"l":67.9,"n":35,"o":67.92,"t":"2026-10-15T12:20:00Z","v":3942,"vw":67.92334},{"c":67.805,"h":67.87,"l":67.77,"n":148,"o":67.87,"t":"2026-10-15T12:25:00Z","v":11669,"vw":67.818198},{"c":67.6865,"h":67.85,"l":67.6865,"n":35,"o":67.85,"t":"2026-10-15T12:30:00Z","v":3298,"vw":67.730018},{"c":67.8108,"h":67.8697,"l":67.65,"n":270,"o":67.74,"t":"2026-10-15T12:35:00Z","v":33545,"vw":67.738759},{"c":67.87,"h":67.88,"l":67.8,"n":63,"o":67.81,"t":"2026-10-15T12:40:00Z","v":5869,"vw":67.837809},{"c":67.81,"h":67.9078,"l":67.81,"n":41,"o":67.9033,"t":"2026-10-15T12:45:00Z","v":1713,"vw":67.843109},{"c":67.79,"h":67.81,"l":67.7167,"n":47,"o":67.8,"t":"2026-10-15T12:50:00Z","v":5617,"vw":67.756511},{"c":67.75,"h":67.93,"l":67.631,"n":43,"o":67.631,"t":"2026-10-15T12:55:00Z","v":3727,"vw":67.839318},{"c":67.86,"h":67.87,"l":67.77,"n":49,"o":67.82,"t":"2026-10-15T13:00:00Z","v":3372,"vw":67.831157},{"c":67.7603,"h":67.89,"l":67.7603,"n":73,"o":67.86,"t":"2026-10-15T13:05:00Z","v":10789,"vw":67.84968},{"c":67.85,"h":67.89,"l":67.76,"n":60,"o":67.785,"t":"2026-10-15T13:10:00Z","v":8357,"vw":67.814768},{"c":67.83,"h":67.9,"l":67.8,"n":48,"o":67.9,"t":"2026-10-15T13:15:00Z","v":6031,"vw":67.839238},{"c":67.83,"h":67.92,"l":67.82,"n":85,"o":67.82,"t":"2026-10-15T13:20:00Z","v":11778,"vw":67.849347},{"c":67.81,"h":67.91,"l":67.81,"n":139,"o":67.89,"t":"2026-10-15T13:25:00Z","v":8853,"vw":67.852325},{"c":67.005,"h":67.9,"l":67,"n":14661,"o":67.78,"t":"2026-10-15T13:30:00Z","v":2897566,"vw":67.395347},{"c":67.21,"h":67.35,"l":66.93,"n":8170,"o":67.007,"t":"2026-10-15T13:35:00Z","v":1309452,"vw":67.128537},{"c":67.21,"h":67.4,"l":67.16,"n":4338,"o":67.205,"t":"2026-10-15T13:40:00Z","v":632523,"vw":67.272279},{"c":66.915,"h":67.22,"l":66.84,"n":4626,"o":67.21,"t":"2026-10-15T13:45:00Z","v":779140,"vw":66.971741},{"c":66.585,"h":66.94,"l":66.535,"n":4520,"o":66.925,"t":"2026-10-15T13:50:00Z","v":886485,"vw":66.708078},{"c":66.785,"h":66.83,"l":66.455,"n":4783,"o":66.575,"t":"2026-10-15T13:55:00Z","v":1004167,"vw":66.619295},{"c":66.645,"h":66.795,"l":66.575,"n":4735,"o":66.78,"t":"2026-10-15T14:00:00Z","v":947524,"vw":66.69222},{"c":66.695,"h":66.84,"l":66.525,"n":4974,"o":66.64,"t":"2026-10-15T14:05:00Z","v":990584,"vw":66.674584},{"c":66.645,"h":66.78,"l":66.575,"n":3910,"o":66.695,"t":"2026-10-15T14:10:00Z","v":787898,"vw":66.690066},{"c":66.8,"h":66.81,"l":66.645,"n":3195,"o":66.645,"t":"2026-10-15T14:15:00Z","v":526764,"vw":66.735638},{"c":66.64,"h":66.8,"l":66.635,"n":2823,"o":66.8,"t":"2026-10-15T14:20:00Z","v":361149,"vw":66.725792},{"c":66.66,"h":66.705,"l":66.6,"n":2263,"o":66.635,"t":"2026-10-15T14:25:00Z","v":339015,"vw":66.652024},{"c":66.705,"h":66.74,"l":66.57,"n":2168,"o":66.66,"t":"2026-10-15T14:30:00Z","v":363805,"vw":66.653862},{"c":66.645,"h":66.73,"l":66.64,"n":1770,"o":66.695,"t":"2026-10-15T14:35:00Z","v":264673,"vw":66.682501},{"c":66.75,"h":66.755,"l":66.6,"n":2078,"o":66.65,"t":"2026-10-15T14:40:00Z","v":410506,"vw":66.664942},{"c":66.735,"h":66.78,"l":66.68,"n":2281,"o":66.75,"t":"2026-10-15T14:45:00Z","v":461493,"vw":66.728864},{"c":66.7837,"h":66.79,"l":66.66,"n":1951,"o":66.745,"t":"2026-10-15T14:50:00Z","v":296743,"vw":66.730603},{"c":66.74,"h":66.79,"l":66.715,"n":1554,"o":66.78,"t":"2026-10-15T14:55:00Z","v":207469,"vw":66.765922},{"c":66.685,"h":66.755,"l":66.655,"n":1671,"o":66.745,"t":"2026-10-15T15:00:00Z","v":277928,"vw":66.695868},{"c":66.595,"h":66.69,"l":66.535,"n":1769,"o":66.68,"t":"2026-10-15T15:05:00Z","v":323544,"vw":66.606463},{"c":66.6676,"h":66.68,"l":66.55,"n":1427,"o":66.6,"t":"2026-10-15T15:10:00Z","v":236553,"vw":66.606956},{"c":66.87,"h":66.89,"l":66.665,"n":1452,"o":66.665,"t":"2026-10-15T15:15:00Z","v":318719,"vw":66.745974},{"c":66.76,"h":66.87,"l":66.76,"n":1627,"o":66.87,"t":"2026-10-15T15:20:00Z","v":352731,"vw":66.804211},{"c":66.83,"h":66.83,"l":66.75,"n":1644,"o":66.76,"t":"2026-10-15T15:25:00Z","v":358312,"vw":66.777051},{"c":66.72,"h":66.83,"l":66.71,"n":1094,"o":66.83,"t":"2026-10-15T15:30:00Z","v":151756,"vw":66.780052},{"c":66.66,"h":66.74,"l":66.645,"n":1214,"o":66.72,"t":"2026-10-15T15:35:00Z","v":247715,"vw":66.697945},{"c":66.765,"h":66.775,"l":66.665,"n":1295,"o":66.665,"t":"2026-10-15T15:40:00Z","v":216938,"vw":66.734103},{"c":66.765,"h":66.77,"l":66.69,"n":1275,"o":66.765,"t":"2026-10-15T15:45:00Z","v":208760,"vw":66.736518},{"c":66.74,"h":66.775,"l":66.67,"n":1213,"o":66.77,"t":"2026-10-15T15:50:00Z","v":158310,"vw":66.72006},{"c":66.68,"h":66.735,"l":66.64,"n":1140,"o":66.735,"t":"2026-10-15T15:55:00Z","v":200491,"vw":66.687665},{"c":66.665,"h":66.71,"l":66.645,"n":1591,"o":66.685,"t":"2026-10-15T16:00:00Z","v":262175,"vw":66.679852},{"c":66.725,"h":66.74,"l":66.655,"n":969,"o":66.665,"t":"2026-10-15T16:05:00Z","v":108863,"vw":66.696055},{"c":66.845,"h":66.85,"l":66.725,"n":1155,"o":66.725,"t":"2026-10-15T16:10:00Z","v":183292,"vw":66.805731},{"c":66.655,"h":66.86,"l":66.645,"n":1647,"o":66.845,"t":"2026-10-15T16:15:00Z","v":286891,"vw":66.743123},{"c":66.655,"h":66.66,"l":66.57,"n":1403,"o":66.65,"t":"2026-10-15T16:20:00Z","v":262594,"vw":66.61985},{"c":66.7164,"h":66.72,"l":66.65,"n":1015,"o":66.655,"t":"2026-10-15T16:25:00Z","v":230634,"vw":66.690869},{"c":66.74,"h":66.755,"l":66.675,"n":1236,"o":66.715,"t":"2026-10-15T16:30:00Z","v":250274,"vw":66.718547},{"c":66.71,"h":66.75,"l":66.665,"n":1089,"o":66.735,"t":"2026-10-15T16:35:00Z","v":189923,"vw":66.701127},{"c":66.575,"h":66.71,"l":66.56,"n":1148,"o":66.705,"t":"2026-10-15T16:40:00Z","v":197150,"vw":66.621679},{"c":66.585,"h":66.5867,"l":66.52,"n":1181,"o":66.575,"t":"2026-10-15T16:45:00Z","v":189221,"vw":66.551638},{"c":66.51,"h":66.6,"l":66.485,"n":1604,"o":66.59,"t":"2026-10-15T16:50:00Z","v":317588,"vw":66.525804},{"c":66.515,"h":66.52,"l":66.495,"n":288,"o":66.51,"t":"2026-10-15T16:55:00Z","v":52133,"vw":66.508837},{"c":66.64,"h":66.7203,"l":66.635,"n":565,"o":66.72,"t":"2026-10-15T18:10:00Z","v":75663,"vw":66.692629},{"c":66.635,"h":66.655,"l":66.625,"n":797,"o":66.635,"t":"2026-10-15T18:15:00Z","v":86657,"vw":66.634549},{"c":66.56,"h":66.64,"l":66.5499,"n":944,"o":66.635,"t":"2026-10-15T18:20:00Z","v":93725,"vw":66.587695},{"c":66.49,"h":66.58,"l":66.47,"n":1119,"o":66.565,"t":"2026-10-15T18:25:00Z","v":178241,"vw":66.520108},{"c":66.485,"h":66.5,"l":66.43,"n":1407,"o":66.495,"t":"2026-10-15T18:30:00Z","v":254011,"vw":66.463539},{"c":66.4627,"h":66.525,"l":66.46,"n":1013,"o":66.485,"t":"2026-10-15T18:35:00Z","v":187082,"vw":66.49828},{"c":66.475,"h":66.51,"l":66.44,"n":1001,"o":66.465,"t":"2026-10-15T18:40:00Z","v":142989,"vw":66.478072},{"c":66.485,"h":66.49,"l":66.43,"n":1157,"o":66.475,"t":"2026-10-15T18:45:00Z","v":197507,"vw":66.453188},{"c":66.415,"h":66.485,"l":66.405,"n":1106,"o":66.48,"t":"2026-10-15T18:50:00Z","v":262556,"vw":66.44524},{"c":66.385,"h":66.415,"l":66.355,"n":1222,"o":66.41,"t":"2026-10-15T18:55:00Z","v":305359,"vw":66.391391},{"c":66.395,"h":66.425,"l":66.36,"n":1377,"o":66.39,"t":"2026-10-15T19:00:00Z","v":280398,"vw":66.386493},{"c":66.395,"h":66.42,"l":66.36,"n":1120,"o":66.39,"t":"2026-10-15T19:05:00Z","v":157402,"vw":66.387972},{"c":66.38,"h":66.415,"l":66.345,"n":1496,"o":66.395,"t":"2026-10-15T19:10:00Z","v":177806,"vw":66.371565},{"c":66.37,"h":66.38,"l":66.31,"n":1911,"o":66.38,"t":"2026-10-15T19:15:00Z","v":337363,"vw":66.342794},{"c":66.315,"h":66.381,"l":66.3,"n":2527,"o":66.37,"t":"2026-10-15T19:20:00Z","v":900034,"vw":66.331123},{"c":66.285,"h":66.36,"l":66.26,"n":2045,"o":66.315,"t":"2026-10-15T19:25:00Z","v":353133,"vw":66.315382},{"c":66.26,"h":66.285,"l":66.17,"n":2802,"o":66.285,"t":"2026-10-15T19:30:00Z","v":574758,"vw":66.21028},{"c":66.285,"h":66.29,"l":66.225,"n":1971,"o":66.265,"t":"2026-10-15T19:35:00Z","v":437758,"vw":66.264348},{"c":66.26,"h":66.32,"l":66.22,"n":2931,"o":66.285,"t":"2026-10-15T19:40:00Z","v":617189,"vw":66.276308},{"c":66.385,"h":66.39,"l":66.245,"n":2838,"o":66.265,"t":"2026-10-15T19:45:00Z","v":442184,"vw":66.323317},{"c":66.535,"h":66.545,"l":66.39,"n":5196,"o":66.39,"t":"2026-10-15T19:50:00Z","v":957998,"vw":66.495178},{"c":66.55,"h":66.59,"l":66.48,"n":6990,"o":66.53,"t":"2026-10-15T19:55:00Z","v":1784293,"vw":66.546977},{"c":66.64,"h":66.69,"l":66.55,"n":73,"o":66.55,"t":"2026-10-15T20:00:00Z","v":883009,"vw":66.561476},{"c":66.56,"h":66.6,"l":66.56,"n":18,"o":66.56,"t":"2026-10-15T20:05:00Z","v":9711,"vw":66.563966},{"c":66.6559,"h":66.6575,"l":66.53,"n":49,"o":66.6575,"t":"2026-10-15T20:15:00Z","v":12330,"vw":66.573232},{"c":66.5,"h":66.55,"l":66.5,"n":11,"o":66.55,"t":"2026-10-15T20:20:00Z","v":2233,"vw":66.510381},{"c":66.5031,"h":66.5545,"l":66.5,"n":104,"o":66.52,"t":"2026-10-15T20:25:00Z","v":9577,"vw":66.502756},{"c":66.56,"h":66.61,"l":66.5003,"n":19,"o":66.5003,"t":"2026-10-15T20:30:00Z","v":2100,"vw":66.543248},{"c":66.6539,"h":66.6539,"l":66.56,"n":5,"o":66.56,"t":"2026-10-15T20:35:00Z","v":646,"vw":66.589812},{"c":66.5,"h":66.51,"l":66.5,"n":11,"o":66.51,"t":"2026-10-15T20:40:00Z","v":1829,"vw":66.507549},{"c":66.6233,"h":66.6233,"l":66.6233,"n":1,"o":66.6233,"t":"2026-10-15T20:45:00Z","v":970,"vw":66.6233},{"c":66.57,"h":66.57,"l":66.4907,"n":7,"o":66.52,"t":"2026-10-15T20:55:00Z","v":2438,"vw":66.529875}],"history":[{"c":92.77,"h":92.92,"l":92.02,"n":89882,"o":92.16,"t":"2024-10-14T04:00:00Z","v":11099257,"vw":92.547371},{"c":89.78,"h":90.9,"l":89.73,"n":158943,"o":90.3,"t":"2024-10-15T04:00:00Z","v":18919576,"vw":90.26379},{"c":90.21,"h":90.505,"l":89.965,"n":84946,"o":90.29,"t":"2024-10-16T04:00:00Z","v":9938549,"vw":90.258045},{"c":90.64,"h":90.94,"l":90.1,"n":83851,"o":90.2,"t":"2024-10-17T04:00:00Z","v":10716650,"vw":90.523697},{"c":90.34,"h":90.73,"l":89.7,"n":82904,"o":90.47,"t":"2024-10-18T04:00:00Z","v":12007591,"vw":90.212866},{"c":90.07,"h":91.23,"l":89.91,"n":86240,"o":90.94,"t":"2024-10-21T04:00:00Z","v":10581042,"vw":90.3344},{"c":90.28,"h":90.7,"l":89.95,"n":75808,"o":90.4,"t":"2024-10-22T04:00:00Z","v":8978235,"vw":90.360917},{"c":89.81,"h":90.375,"l":89.29,"n":86289,"o":90.03,"t":"2024-10-23T04:00:00Z","v":9906637,"vw":89.778612},{"c":89.8,"h":90.27,"l":89.2,"n":85124,"o":90,"t":"2024-10-24T04:00:00Z","v":8523606,"vw":89.639465},{"c":89.77,"h":90.52,"l":89.51,"n":103412,"o":90.28,"t":"2024-10-25T04:00:00Z","v":9552256,"vw":89.963012},{"c":89.2,"h":89.255,"l":87.78,"n":126260,"o":87.86,"t":"2024-10-28T04:00:00Z","v":12113963,"vw":88.887552},{"c":87.84,"h":89.07,"l":87.65,"n":107722,"o":89,"t":"2024-10-29T04:00:00Z","v":11895782,"vw":88.11576},{"c":88.04,"h":88.73,"l":87.81,"n":97351,"o":88.15,"t":"2024-10-30T04:00:00Z","v":9682076,"vw":88.219761},{"c":88.59,"h":89.26,"l":88.355,"n":131669,"o":88.6,"t":"2024-10-31T04:00:00Z","v":15811606,"vw":88.793482},{"c":88.03,"h":90.11,"l":87.85,"n":110427,"o":89.79,"t":"2024-11-01T04:00:00Z","v":13152292,"vw":88.579067},{"c":89.57,"h":89.71,"l":88.51,"n":102112,"o":88.63,"t":"2024-11-04T05:00:00Z","v":12905941,"vw":89.415702},{"c":90.17,"h":90.395,"l":89.61,"n":98102,"o":90.01,"t":"2024-11-05T05:00:00Z","v":10438333,"vw":90.034772},{"c":93.56,"h":94.265,"l":92.0499,"n":204989,"o":92.65,"t":"2024-11-06T05:00:00Z","v":25026633,"vw":93.412128},{"c":93.13,"h":93.5,"l":92.42,"n":126262,"o":93.5,"t":"2024-11-07T05:00:00Z","v":13069002,"vw":93.073462},{"c":93.75,"h":93.885,"l":92.77,"n":107669,"o":93.14,"t":"2024-11-08T05:00:00Z","v":11168410,"vw":93.399297},{"c":94.28,"h":94.595,"l":93.33,"n":98890,"o":93.77,"t":"2024-11-11T05:00:00Z","v":10454743,"vw":94.144327},{"c":93.78,"h":94.8475,"l":93.6799,"n":89266,"o":94.55,"t":"2024-11-12T05:00:00Z","v":9250175,"vw":94.083138},{"c":94.51,"h":94.895,"l":92.93,"n":108169,"o":94.06,"t":"2024-11-13T05:00:00Z","v":11838119,"vw":94.192808},{"c":94.87,"h":95.18,"l":94.265,"n":91030,"o":95.14,"t":"2024-11-14T05:00:00Z","v":9005536,"vw":94.730196},{"c":94.73,"h":95.69,"l":94.39,"n":115111,"o":94.78,"t":"2024-11-15T05:00:00Z","v":14040246,"vw":94.821309},{"c":95.99,"h":96.18,"l":95.06,"n":92929,"o":95.48,"t":"2024-11-18T05:00:00Z","v":12617780,"vw":95.769272},{"c":95.38,"h":95.9501,"l":94.925,"n":85277,"o":95.22,"t":"2024-11-19T05:00:00Z","v":11898209,"vw":95.394866},{"c":96.34,"h":96.41,"l":95.43,"n":89472,"o":95.73,"t":"2024-11-20T05:00:00Z","v":8956883,"vw":95.966185},{"c":97.12,"h":97.85,"l":96.54,"n":127894,"o":96.78,"t":"2024-11-21T05:00:00Z","v":16770514,"vw":97.329334},{"c":97.27,"h":97.92,"l":96.9,"n":112511,"o":96.99,"t":"2024-11-22T05:00:00Z","v":10777825,"vw":97.400512},{"c":95.35,"h":97.74,"l":95.115,"n":137694,"o":97.25,"t":"2024-11-25T05:00:00Z","v":16475341,"vw":95.872734},{"c":95.22,"h":95.68,"l":94.78,"n":106511,"o":95.48,"t":"2024-11-26T05:00:00Z","v":12466369,"vw":95.139383},{"c":95.12,"h":95.93,"l":95,"n":83351,"o":95.13,"t":"2024-11-27T05:00:00Z","v":7798222,"vw":95.384356},{"c":95.53,"h":95.69,"l":95.16,"n":64574,"o":95.33,"t":"2024-11-29T05:00:00Z","v":6818187,"vw":95.425164},{"c":94.52,"h":95.66,"l":93.67,"n":105887,"o":95.5,"t":"2024-12-02T05:00:00Z","v":11094978,"vw":94.328304},{"c":94.51,"h":95.3,"l":94.1007,"n":82887,"o":95.13,"t":"2024-12-03T05:00:00Z","v":8943277,"vw":94.640034},{"c":92.23,"h":94.47,"l":91.68,"n":131843,"o":94.47,"t":"2024-12-04T05:00:00Z","v":16259026,"vw":92.418441},{"c":92.59,"h":93.2,"l":92.2037,"n":90484,"o":92.57,"t":"2024-12-05T05:00:00Z","v":11331201,"vw":92.750769},{"c":91.02,"h":92.41,"l":90.845,"n":108443,"o":92.4,"t":"2024-12-06T05:00:00Z","v":13103314,"vw":91.215142},{"c":90.87,"h":92.265,"l":90.79,"n":99843,"o":91.78,"t":"2024-12-09T05:00:00Z","v":11813899,"vw":91.504339},{"c":90.25,"h":91.52,"l":90.12,"n":102375,"o":91.39,"t":"2024-12-10T05:00:00Z","v":11649914,"vw":90.797698},{"c":90.4,"h":90.74,"l":89.96,"n":98896,"o":90.44,"t":"2024-12-11T05:00:00Z","v":11573751,"vw":90.375477},{"c":89.67,"h":90.4,"l":89.58,"n":92193,"o":90.24,"t":"2024-12-12T05:00:00Z","v":10873147,"vw":89.84811},{"c":89.22,"h":89.92,"l":88.97,"n":92051,"o":89.89,"t":"2024-12-13T05:00:00Z","v":11173030,"vw":89.28298},{"c":87.26,"h":88.97,"l":87.19,"n":117465,"o":88.97,"t":"2024-12-16T05:00:00Z","v":12518076,"vw":87.771668},{"c":86.61,"h":86.77,"l":85.8,"n":135921,"o":86.6,"t":"2024-12-17T05:00:00Z","v":16005837,"vw":86.268076},{"c":84.05,"h":86.78,"l":84.05,"n":145010,"o":86.37,"t":"2024-12-18T05:00:00Z","v":19620612,"vw":85.222021},{"c":83.32,"h":85.21,"l":83.26,"n":150691,"o":84.94,"t":"2024-12-19T05:00:00Z","v":24994225,"vw":83.774038},{"c":84.14,"h":84.43,"l":83.0902,"n":139803,"o":83.31,"t":"2024-12-20T05:00:00Z","v":17852405,"vw":83.954078},{"c":83.93,"h":84.21,"l":82.75,"n":125146,"o":83.31,"t":"2024-12-23T05:00:00Z","v":17222682,"vw":83.619549},{"c":84.64,"h":84.8,"l":83.6191,"n":53061,"o":84.17,"t":"2024-12-24T05:00:00Z","v":7512092,"vw":84.40435},{"c":84.57,"h":84.715,"l":84.05,"n":74568,"o":84.67,"t":"2024-12-26T05:00:00Z","v":7693227,"vw":84.449166},{"c":84.56,"h":85.48,"l":84.135,"n":101151,"o":84.5,"t":"2024-12-27T05:00:00Z","v":10184850,"vw":84.679801},{"c":84.55,"h":85.03,"l":83.85,"n":95044,"o":84.57,"t":"2024-12-30T05:00:00Z","v":11772651,"vw":84.549586},{"c":85.66,"h":85.9,"l":84.575,"n":86922,"o":84.75,"t":"2024-12-31T05:00:00Z","v":10582535,"vw":85.529502},{"c":86.66,"h":87.295,"l":86.075,"n":133618,"o":86.36,"t":"2025-01-02T05:00:00Z","v":17443535,"vw":86.689192},{"c":87.47,"h":87.7631,"l":86.82,"n":88504,"o":87.17,"t":"2025-01-03T05:00:00Z","v":11062034,"vw":87.429014},{"c":87.07,"h":88.57,"l":86.845,"n":106319,"o":87.87,"t":"2025-01-06T05:00:00Z","v":11417644,"vw":87.64979},{"c":87.94,"h":88.61,"l":87.18,"n":99655,"o":87.71,"t":"2025-01-07T05:00:00Z","v":12517888,"vw":88.055864},{"c":88.03,"h":88.07,"l":87.09,"n":117147,"o":87.4,"t":"2025-01-08T05:00:00Z","v":14241933,"vw":87.716523},{"c":88.39,"h":90.2,"l":87.92,"n":140816,"o":89.17,"t":"2025-01-10T05:00:00Z","v":17037896,"vw":88.672841},{"c":90.25,"h":90.775,"l":88.79,"n":160057,"o":88.79,"t":"2025-01-13T05:00:00Z","v":24448086,"vw":90.242206},{"c":91.22,"h":91.2999,"l":89.955,"n":109186,"o":90.09,"t":"2025-01-14T05:00:00Z","v":15586503,"vw":90.670268},{"c":92.57,"h":92.805,"l":91.4,"n":113851,"o":91.78,"t":"2025-01-15T05:00:00Z","v":17328946,"vw":92.320774},{"c":93.24,"h":93.325,"l":92.15,"n":95104,"o":92.26,"t":"2025-01-16T05:00:00Z","v":12615301,"vw":92.900133},{"c":93.96,"h":94.29,"l":92.91,"n":93948,"o":93.24,"t":"2025-01-17T05:00:00Z","v":11949825,"vw":93.925451},{"c":93.48,"h":94,"l":92.99,"n":147557,"o":93.72,"t":"2025-01-21T05:00:00Z","v":24651028,"vw":93.493243},{"c":91.78,"h":93.3,"l":91.72,"n":126188,"o":93.19,"t":"2025-01-22T05:00:00Z","v":17940129,"vw":92.515201},{"c":92.2,"h":92.8199,"l":91.545,"n":99802,"o":92.48,"t":"2025-01-23T05:00:00Z","v":14679566,"vw":92.164869},{"c":91.31,"h":92.705,"l":91.195,"n":104047,"o":92.33,"t":"2025-01-24T05:00:00Z","v":14578398,"vw":91.63628},{"c":90.36,"h":91.16,"l":89.73,"n":138331,"o":91,"t":"2025-01-27T05:00:00Z","v":15996700,"vw":90.323449},{"c":89.5,"h":90.95,"l":89.05,"n":100416,"o":90.63,"t":"2025-01-28T05:00:00Z","v":18700874,"vw":89.644262},{"c":89.7,"h":90.155,"l":89.15,"n":84279,"o":89.28,"t":"2025-01-29T05:00:00Z","v":10340879,"vw":89.647338},{"c":90.16,"h":90.63,"l":89.6,"n":112655,"o":90.25,"t":"2025-01-30T05:00:00Z","v":19546271,"vw":90.155862},{"c":87.64,"h":90.11,"l":87.43,"n":163771,"o":89.91,"t":"2025-01-31T05:00:00Z","v":22270018,"vw":88.252959},{"c":88.19,"h":88.545,"l":86.83,"n":147143,"o":87.63,"t":"2025-02-03T05:00:00Z","v":19830446,"vw":87.809631},{"c":90.04,"h":90.23,"l":87.63,"n":129123,"o":87.78,"t":"2025-02-04T05:00:00Z","v":19967205,"vw":89.570466},{"c":90.23,"h":90.355,"l":89.505,"n":88188,"o":90.01,"t":"2025-02-05T05:00:00Z","v":10885999,"vw":90.102538},{"c":88.57,"h":90.86,"l":88.09,"n":132616,"o":90.64,"t":"2025-02-06T05:00:00Z","v":20654812,"vw":88.965028},{"c":88.56,"h":89.365,"l":88.44,"n":93153,"o":88.9,"t":"2025-02-07T05:00:00Z","v":11005444,"vw":88.869118},{"c":90.51,"h":90.66,"l":89.35,"n":87368,"o":89.35,"t":"2025-02-10T05:00:00Z","v":12791563,"vw":90.234121},{"c":91.24,"h":91.85,"l":90.36,"n":93198,"o":90.94,"t":"2025-02-11T05:00:00Z","v":13113409,"vw":91.176315},{"c":89.04,"h":91.11,"l":88.875,"n":128270,"o":90.49,"t":"2025-02-12T05:00:00Z","v":19399387,"vw":89.727004},{"c":89.71,"h":89.91,"l":88.32,"n":99026,"o":88.9,"t":"2025-02-13T05:00:00Z","v":15775459,"vw":89.362986},{"c":90.07,"h":91.325,"l":90.05,"n":97185,"o":90.05,"t":"2025-02-14T05:00:00Z","v":12943246,"vw":90.531831},{"c":91.3,"h":91.9,"l":89.98,"n":93716,"o":90.5,"t":"2025-02-18T05:00:00Z","v":14787375,"vw":91.182997},{"c":92.02,"h":92.86,"l":91.625,"n":89792,"o":91.68,"t":"2025-02-19T05:00:00Z","v":12155849,"vw":92.248931},{"c":92.86,"h":93.015,"l":91.44,"n":100713,"o":91.83,"t":"2025-02-20T05:00:00Z","v":14166145,"vw":92.409891},{"c":90.93,"h":92.55,"l":90.875,"n":111588,"o":92.3,"t":"2025-02-21T05:00:00Z","v":15638302,"vw":91.629919},{"c":90.95,"h":91.4381,"l":90.465,"n":92531,"o":91.09,"t":"2025-02-24T05:00:00Z","v":13147632,"vw":90.996984},{"c":89.64,"h":91.35,"l":88.905,"n":112735,"o":90.93,"t":"2025-02-25T05:00:00Z","v":13304336,"vw":89.723981},{"c":89.13,"h":89.985,"l":88.715,"n":97762,"o":89.75,"t":"2025-02-26T05:00:00Z","v":12152848,"vw":89.222927},{"c":89.61,"h":90.705,"l":88.98,"n":117730,"o":89.75,"t":"2025-02-27T05:00:00Z","v":15024001,"vw":89.993197},{"c":91,"h":91.07,"l":88.76,"n":104196,"o":89.32,"t":"2025-02-28T05:00:00Z","v":13313552,"vw":90.294146},{"c":87.82,"h":91.8725,"l":87.01,"n":172231,"o":91.35,"t":"2025-03-03T05:00:00Z","v":24750876,"vw":88.77852},{"c":86.97,"h":88.38,"l":85.43,"n":196747,"o":86.53,"t":"2025-03-04T05:00:00Z","v":25338516,"vw":86.677907},{"c":85.7,"h":86.145,"l":84.025,"n":184556,"o":85.71,"t":"2025-03-05T05:00:00Z","v":28255412,"vw":85.174562},{"c":85.96,"h":86.485,"l":84.62,"n":153363,"o":85.29,"t":"2025-03-06T05:00:00Z","v":23552147,"vw":85.577518},{"c":87.43,"h":88.0594,"l":86.35,"n":164559,"o":86.35,"t":"2025-03-07T05:00:00Z","v":22424565,"vw":87.357403},{"c":88.08,"h":89.29,"l":87.26,"n":168038,"o":87.905,"t":"2025-03-10T04:00:00Z","v":20022674,"vw":88.094731},{"c":87.38,"h":88.82,"l":86.91,"n":111783,"o":88.44,"t":"2025-03-11T04:00:00Z","v":15115104,"vw":87.578962},{"c":87.78,"h":88.585,"l":87.105,"n":118335,"o":87.44,"t":"2025-03-12T04:00:00Z","v":16120235,"vw":87.894817},{"c":87.18,"h":88.73,"l":86.65,"n":122607,"o":87.47,"t":"2025-03-13T04:00:00Z","v":15371017,"vw":87.588584},{"c":89.76,"h":89.88,"l":87.26,"n":108163,"o":87.66,"t":"2025-03-14T04:00:00Z","v":16011569,"vw":89.206828},{"c":91.19,"h":91.61,"l":89.69,"n":106241,"o":89.69,"t":"2025-03-17T04:00:00Z","v":14880792,"vw":91.115163},{"c":91.34,"h":91.905,"l":90.62,"n":116222,"o":91.7,"t":"2025-03-18T04:00:00Z","v":15403262,"vw":91.269544},{"c":92.83,"h":93.24,"l":91.44,"n":113435,"o":91.46,"t":"2025-03-19T04:00:00Z","v":15871295,"vw":92.566047},{"c":93.17,"h":93.48,"l":91.93,"n":123674,"o":92.32,"t":"2025-03-20T04:00:00Z","v":16581799,"vw":92.941272},{"c":92.52,"h":93.08,"l":91.935,"n":134014,"o":92.86,"t":"2025-03-21T04:00:00Z","v":18487766,"vw":92.406769},{"c":92.85,"h":93.395,"l":92.07,"n":94444,"o":92.22,"t":"2025-03-24T04:00:00Z","v":11912264,"vw":92.888073},{"c":93.23,"h":94.04,"l":92.95,"n":85528,"o":93.26,"t":"2025-03-25T04:00:00Z","v":11146002,"vw":93.320938},{"c":93.78,"h":94.82,"l":93.545,"n":105646,"o":94.1,"t":"2025-03-26T04:00:00Z","v":12785834,"vw":94.141893},{"c":92.87,"h":93.85,"l":92.4976,"n":95120,"o":93.5,"t":"2025-03-27T04:00:00Z","v":9573864,"vw":93.10912},{"c":92.43,"h":93.17,"l":91.965,"n":94728,"o":92.82,"t":"2025-03-28T04:00:00Z","v":11124370,"vw":92.468656},{"c":93.45,"h":94,"l":92.1,"n":113678,"o":92.23,"t":"2025-03-31T04:00:00Z","v":14406565,"vw":93.400957},{"c":94,"h":94.085,"l":92.49,"n":91835,"o":93.5,"t":"2025-04-01T04:00:00Z","v":13560608,"vw":93.424447},{"c":94.13,"h":94.21,"l":92.98,"n":120646,"o":93.2,"t":"2025-04-02T04:00:00Z","v":16980299,"vw":93.815648},{"c":86.74,"h":90.34,"l":86.71,"n":229844,"o":89.65,"t":"2025-04-03T04:00:00Z","v":37828922,"vw":88.043877},{"c":78.76,"h":84.59,"l":78.76,"n":325907,"o":83.65,"t":"2025-04-04T04:00:00Z","v":50375762,"vw":80.37512},{"c":78.25,"h":81.58,"l":74.98,"n":414596,"o":76.21,"t":"2025-04-07T04:00:00Z","v":56953356,"vw":77.877564},{"c":76.44,"h":81.075,"l":75.22,"n":273181,"o":80.66,"t":"2025-04-08T04:00:00Z","v":45251803,"vw":78.373898},{"c":82.36,"h":83.21,"l":74.49,"n":421344,"o":74.95,"t":"2025-04-09T04:00:00Z","v":59462423,"vw":79.177984},{"c":76.98,"h":80.22,"l":75.48,"n":288317,"o":80.22,"t":"2025-04-10T04:00:00Z","v":39523259,"vw":77.522441},{"c":78.89,"h":79.48,"l":75.82,"n":186981,"o":77.34,"t":"2025-04-11T04:00:00Z","v":20958409,"vw":77.673785},{"c":79.17,"h":80.76,"l":78.38,"n":133421,"o":80.76,"t":"2025-04-14T04:00:00Z","v":16374089,"vw":79.419461},{"c":79.05,"h":80.52,"l":79.005,"n":99681,"o":79.1,"t":"2025-04-15T04:00:00Z","v":11083453,"vw":79.549773},{"c":79.7,"h":81.045,"l":79.34,"n":123037,"o":79.54,"t":"2025-04-16T04:00:00Z","v":13665713,"vw":80.145144},{"c":81.5,"h":82.755,"l":80.31,"n":173002,"o":80.35,"t":"2025-04-17T04:00:00Z","v":23954369,"vw":81.93256},{"c":79.37,"h":80.41,"l":78.49,"n":127532,"o":80.21,"t":"2025-04-21T04:00:00Z","v":15505960,"vw":79.369893},{"c":81.39,"h":81.99,"l":80.05,"n":102122,"o":80.4,"t":"2025-04-22T04:00:00Z","v":11047869,"vw":81.085994},{"c":81.24,"h":82.98,"l":80.74,"n":211907,"o":82.1,"t":"2025-04-23T04:00:00Z","v":21608065,"vw":81.534169},{"c":82.54,"h":82.78,"l":81.29,"n":92733,"o":82,"t":"2025-04-24T04:00:00Z","v":10609495,"vw":82.242831},{"c":82.39,"h":82.46,"l":81.48,"n":86652,"o":81.8,"t":"2025-04-25T04:00:00Z","v":8832390,"vw":82.158857},{"c":82.97,"h":83.195,"l":82.19,"n":87428,"o":82.3,"t":"2025-04-28T04:00:00Z","v":8218355,"vw":82.709869},{"c":82.73,"h":83.03,"l":81.88,"n":91299,"o":82.04,"t":"2025-04-29T04:00:00Z","v":9921658,"vw":82.519452},{"c":80.5,"h":81.515,"l":79.505,"n":165801,"o":81.4,"t":"2025-04-30T04:00:00Z","v":18907144,"vw":80.287324},{"c":80.8,"h":81.86,"l":79.84,"n":161640,"o":79.84,"t":"2025-05-01T04:00:00Z","v":18157210,"vw":81.178725},{"c":81.98,"h":82.39,"l":80.315,"n":140724,"o":81.78,"t":"2025-05-02T04:00:00Z","v":16019402,"vw":81.586279},{"c":80.5,"h":81.06,"l":80.05,"n":122602,"o":80.95,"t":"2025-05-05T04:00:00Z","v":14765105,"vw":80.636224},{"c":80.52,"h":81.22,"l":80.07,"n":112577,"o":80.86,"t":"2025-05-06T04:00:00Z","v":11497731,"vw":80.729793},{"c":80.55,"h":80.9553,"l":79.94,"n":109521,"o":80.7,"t":"2025-05-07T04:00:00Z","v":11224120,"vw":80.465064},{"c":81.61,"h":82.72,"l":81.16,"n":137725,"o":81.29,"t":"2025-05-08T04:00:00Z","v":15282937,"vw":81.972971},{"c":82.43,"h":82.835,"l":81.76,"n":85628,"o":82.6,"t":"2025-05-09T04:00:00Z","v":9996574,"vw":82.354604},{"c":84.58,"h":85.87,"l":83.96,"n":135674,"o":85.48,"t":"2025-05-12T04:00:00Z","v":16305028,"vw":84.767614},{"c":85.77,"h":86.445,"l":84.66,"n":120420,"o":85,"t":"2025-05-13T04:00:00Z","v":14515784,"vw":85.787661},{"c":85.25,"h":85.58,"l":84.92,"n":115032,"o":85.195,"t":"2025-05-14T04:00:00Z","v":10666327,"vw":85.237326},{"c":85.61,"h":85.66,"l":83.96,"n":136312,"o":84.17,"t":"2025-05-15T04:00:00Z","v":14860766,"vw":84.816794},{"c":85.48,"h":85.85,"l":84.605,"n":101464,"o":85.8,"t":"2025-05-16T04:00:00Z","v":10862912,"vw":85.226427},{"c":84.37,"h":84.86,"l":83.745,"n":115145,"o":84.77,"t":"2025-05-19T04:00:00Z","v":12393533,"vw":84.262012},{"c":83.59,"h":84.5,"l":83.51,"n":103540,"o":84.31,"t":"2025-05-20T04:00:00Z","v":11391071,"vw":83.880134},{"c":82.05,"h":83.25,"l":82.04,"n":124914,"o":83.09,"t":"2025-05-21T04:00:00Z","v":12849160,"vw":82.621607},{"c":81.73,"h":82.195,"l":80.72,"n":112881,"o":81.62,"t":"2025-05-22T04:00:00Z","v":11866125,"vw":81.466965},{"c":81.99,"h":82.195,"l":80.98,"n":110894,"o":81.01,"t":"2025-05-23T04:00:00Z","v":11755456,"vw":81.641214},{"c":82.7,"h":82.83,"l":81.95,"n":90748,"o":82.56,"t":"2025-05-27T04:00:00Z","v":9514036,"vw":82.531533},{"c":81.65,"h":83.35,"l":81.44,"n":109039,"o":83.1,"t":"2025-05-28T04:00:00Z","v":14776304,"vw":82.017507},{"c":82.26,"h":82.26,"l":81.26,"n":106886,"o":81.78,"t":"2025-05-29T04:00:00Z","v":11896713,"vw":81.861655},{"c":81.53,"h":81.955,"l":80.875,"n":116654,"o":81.63,"t":"2025-05-30T04:00:00Z","v":15519308,"vw":81.468909},{"c":82.6,"h":83.17,"l":81.65,"n":130557,"o":83.06,"t":"2025-06-02T04:00:00Z","v":16015491,"vw":82.383884},{"c":83.58,"h":84.095,"l":81.88,"n":116711,"o":82.66,"t":"2025-06-03T04:00:00Z","v":15176324,"vw":83.55213},{"c":81.95,"h":84.19,"l":81.85,"n":161955,"o":83.54,"t":"2025-06-04T04:00:00Z","v":22469608,"vw":82.619106},{"c":81.87,"h":82.6,"l":81.66,"n":125336,"o":82.56,"t":"2025-06-05T04:00:00Z","v":13833664,"vw":82.03437},{"c":83.41,"h":83.66,"l":82.61,"n":118460,"o":82.61,"t":"2025-06-06T04:00:00Z","v":14278406,"vw":83.39185},{"c":83.57,"h":84.44,"l":83.075,"n":119727,"o":83.74,"t":"2025-06-09T04:00:00Z","v":14340165,"vw":83.830081},{"c":85.06,"h":85.61,"l":84.42,"n":164675,"o":84.46,"t":"2025-06-10T04:00:00Z","v":23046119,"vw":85.051478},{"c":86.29,"h":86.43,"l":84.8,"n":172782,"o":85.64,"t":"2025-06-11T04:00:00Z","v":24498300,"vw":85.668306},{"c":86.59,"h":86.615,"l":85.26,"n":131585,"o":85.89,"t":"2025-06-12T04:00:00Z","v":17014058,"vw":86.237831},{"c":88.1,"h":88.57,"l":86.95,"n":293991,"o":88.21,"t":"2025-06-13T04:00:00Z","v":42097371,"vw":87.775246},{"c":87.84,"h":88.75,"l":87.175,"n":242590,"o":87.86,"t":"2025-06-16T04:00:00Z","v":34703307,"vw":87.721314},{"c":88.66,"h":89.32,"l":88.02,"n":224145,"o":88.57,"t":"2025-06-17T04:00:00Z","v":33942066,"vw":88.922045},{"c":88.08,"h":89.43,"l":87.88,"n":234895,"o":88.98,"t":"2025-06-18T04:00:00Z","v":35236460,"vw":88.445437},{"c":88.98,"h":89.225,"l":88.17,"n":189140,"o":88.43,"t":"2025-06-20T04:00:00Z","v":28372375,"vw":88.712582},{"c":86.03,"h":89.43,"l":85.655,"n":354256,"o":89.37,"t":"2025-06-23T04:00:00Z","v":52844147,"vw":87.240934},{"c":84.91,"h":85.8,"l":84.585,"n":221480,"o":84.775,"t":"2025-06-24T04:00:00Z","v":32679354,"vw":85.232277},{"c":84.54,"h":85.115,"l":84.26,"n":165667,"o":84.81,"t":"2025-06-25T04:00:00Z","v":21861510,"vw":84.748877},{"c":85.75,"h":85.92,"l":84.52,"n":131609,"o":84.73,"t":"2025-06-26T04:00:00Z","v":16782807,"vw":85.371041},{"c":85.3,"h":85.7,"l":84.7901,"n":132059,"o":85.7,"t":"2025-06-27T04:00:00Z","v":17705866,"vw":85.227321},{"c":84.81,"h":85.34,"l":84.555,"n":103943,"o":84.97,"t":"2025-06-30T04:00:00Z","v":13123759,"vw":84.935357},{"c":85.46,"h":85.855,"l":84.155,"n":142406,"o":84.94,"t":"2025-07-01T04:00:00Z","v":20386401,"vw":85.124854},{"c":86.93,"h":87.07,"l":85.23,"n":145328,"o":86.18,"t":"2025-07-02T04:00:00Z","v":21234429,"vw":86.172304},{"c":87.03,"h":87.31,"l":86.61,"n":84294,"o":86.81,"t":"2025-07-03T04:00:00Z","v":11133109,"vw":87.074601},{"c":86.19,"h":86.96,"l":85.3,"n":138167,"o":86.5,"t":"2025-07-07T04:00:00Z","v":17836602,"vw":86.159318},{"c":88.51,"h":88.83,"l":86.07,"n":179003,"o":86.09,"t":"2025-07-08T04:00:00Z","v":23736228,"vw":87.964571},{"c":88.06,"h":88.64,"l":87.8,"n":113111,"o":88.29,"t":"2025-07-09T04:00:00Z","v":14336578,"vw":88.10777},{"c":88.73,"h":88.78,"l":87.23,"n":115314,"o":87.86,"t":"2025-07-10T04:00:00Z","v":14412381,"vw":88.293167},{"c":89.13,"h":89.44,"l":88.31,"n":112521,"o":88.58,"t":"2025-07-11T04:00:00Z","v":15085776,"vw":89.032428},{"c":88.15,"h":88.96,"l":87.68,"n":132389,"o":88.96,"t":"2025-07-14T04:00:00Z","v":16720772,"vw":88.161923},{"c":86.88,"h":88.36,"l":86.77,"n":141000,"o":87.98,"t":"2025-07-15T04:00:00Z","v":16929788,"vw":87.234158},{"c":86.13,"h":87.26,"l":85.815,"n":140650,"o":86.76,"t":"2025-07-16T04:00:00Z","v":17741248,"vw":86.396393},{"c":86.66,"h":86.785,"l":85.48,"n":119363,"o":85.69,"t":"2025-07-17T04:00:00Z","v":18043210,"vw":86.335636},{"c":85.96,"h":87.75,"l":85.62,"n":252519,"o":87.35,"t":"2025-07-18T04:00:00Z","v":30486641,"vw":86.36125},{"c":85.07,"h":86.17,"l":84.895,"n":132516,"o":86.02,"t":"2025-07-21T04:00:00Z","v":15217229,"vw":85.433046},{"c":85.47,"h":85.94,"l":84.885,"n":137327,"o":84.97,"t":"2025-07-22T04:00:00Z","v":16222037,"vw":85.459885},{"c":86.81,"h":86.86,"l":85.6,"n":149586,"o":85.82,"t":"2025-07-23T04:00:00Z","v":14023041,"vw":86.386841},{"c":87.43,"h":87.5393,"l":86.19,"n":134472,"o":86.58,"t":"2025-07-24T04:00:00Z","v":12011071,"vw":87.051504},{"c":87.1,"h":87.67,"l":86.645,"n":106427,"o":87.52,"t":"2025-07-25T04:00:00Z","v":10071567,"vw":87.080621},{"c":88.09,"h":88.24,"l":87.55,"n":112916,"o":87.68,"t":"2025-07-28T04:00:00Z","v":11852641,"vw":87.987046},{"c":88.95,"h":88.98,"l":87.94,"n":111243,"o":88.23,"t":"2025-07-29T04:00:00Z","v":12275980,"vw":88.495376},{"c":87.68,"h":88.45,"l":87.13,"n":118605,"o":88.4,"t":"2025-07-30T04:00:00Z","v":13275827,"vw":87.827073},{"c":87.21,"h":88.215,"l":86.76,"n":107260,"o":86.76,"t":"2025-07-31T04:00:00Z","v":12480399,"vw":87.465167},{"c":85.59,"h":87.19,"l":85.12,"n":181169,"o":86.88,"t":"2025-08-01T04:00:00Z","v":21164683,"vw":85.700391},{"c":85.4,"h":86.082,"l":84.96,"n":117840,"o":85.44,"t":"2025-08-04T04:00:00Z","v":13254821,"vw":85.531744},{"c":85.51,"h":85.625,"l":84.345,"n":125976,"o":85.38,"t":"2025-08-05T04:00:00Z","v":15706803,"vw":85.005961},{"c":84.72,"h":86.55,"l":84.47,"n":166485,"o":86.05,"t":"2025-08-06T04:00:00Z","v":19124727,"vw":85.48369},{"c":84.39,"h":86.17,"l":84.28,"n":146660,"o":85.22,"t":"2025-08-07T04:00:00Z","v":17521028,"vw":85.037291},{"c":84.93,"h":85.705,"l":84.36,"n":161815,"o":84.79,"t":"2025-08-08T04:00:00Z","v":20368113,"vw":84.866346},{"c":84.25,"h":85.47,"l":84.1,"n":109076,"o":85.1,"t":"2025-08-11T04:00:00Z","v":14414357,"vw":84.485272},{"c":84.66,"h":85.4,"l":84.17,"n":110235,"o":84.42,"t":"2025-08-12T04:00:00Z","v":17263511,"vw":84.954887},{"c":85.64,"h":85.65,"l":84.42,"n":109258,"o":84.72,"t":"2025-08-13T04:00:00Z","v":12800606,"vw":84.972415},{"c":85.56,"h":85.685,"l":84.65,"n":103583,"o":85.58,"t":"2025-08-14T04:00:00Z","v":12472298,"vw":85.180788},{"c":85.56,"h":86.525,"l":85.29,"n":111442,"o":85.6,"t":"2025-08-15T04:00:00Z","v":13648858,"vw":85.838647},{"c":85.05,"h":85.45,"l":84.56,"n":90043,"o":85.11,"t":"2025-08-18T04:00:00Z","v":13214222,"vw":85.032138},{"c":85.08,"h":85.58,"l":84.59,"n":99013,"o":84.81,"t":"2025-08-19T04:00:00Z","v":12846941,"vw":84.998815},{"c":85.79,"h":86.14,"l":85.14,"n":101425,"o":85.22,"t":"2025-08-20T04:00:00Z","v":13983605,"vw":85.704328},{"c":86.38,"h":86.565,"l":85.41,"n":90527,"o":85.64,"t":"2025-08-21T04:00:00Z","v":11044014,"vw":86.066014},{"c":88.14,"h":88.35,"l":86.53,"n":124805,"o":86.67,"t":"2025-08-22T04:00:00Z","v":15468166,"vw":87.942954},{"c":88.37,"h":88.48,"l":87.63,"n":85141,"o":87.92,"t":"2025-08-25T04:00:00Z","v":11706411,"vw":88.217032},{"c":88.23,"h":88.31,"l":87.405,"n":88728,"o":88.02,"t":"2025-08-26T04:00:00Z","v":11427750,"vw":87.871817},{"c":89.22,"h":89.54,"l":88,"n":95647,"o":88.1,"t":"2025-08-27T04:00:00Z","v":13438680,"vw":89.133136},{"c":89.9,"h":90.03,"l":88.66,"n":88724,"o":89.25,"t":"2025-08-28T04:00:00Z","v":12043142,"vw":89.493511},{"c":90.39,"h":90.62,"l":89.82,"n":80102,"o":89.94,"t":"2025-08-29T04:00:00Z","v":11861764,"vw":90.311535},{"c":90.52,"h":90.68,"l":89.47,"n":102745,"o":90.15,"t":"2025-09-02T04:00:00Z","v":12982220,"vw":90.222846},{"c":88.49,"h":90.545,"l":88.19,"n":137017,"o":89.8,"t":"2025-09-03T04:00:00Z","v":18009074,"vw":88.792971},{"c":89.08,"h":89.45,"l":88.12,"n":93820,"o":88.5,"t":"2025-09-04T04:00:00Z","v":12947743,"vw":88.974521},{"c":87.36,"h":88.64,"l":86.915,"n":151445,"o":88.35,"t":"2025-09-05T04:00:00Z","v":24084432,"vw":87.599902},{"c":87.16,"h":88.03,"l":86.385,"n":117889,"o":87.65,"t":"2025-09-08T04:00:00Z","v":17465932,"vw":86.988152},{"c":87.58,"h":88.815,"l":87.53,"n":131030,"o":87.63,"t":"2025-09-09T04:00:00Z","v":20596707,"vw":88.243366},{"c":89.11,"h":89.155,"l":87.58,"n":113325,"o":87.78,"t":"2025-09-10T04:00:00Z","v":14966411,"vw":88.530246},{"c":89.13,"h":89.32,"l":88.13,"n":96479,"o":88.4,"t":"2025-09-11T04:00:00Z","v":12581093,"vw":89.013682},{"c":88.6,"h":89.9,"l":88.58,"n":88608,"o":89.5,"t":"2025-09-12T04:00:00Z","v":11149133,"vw":89.077923},{"c":88.3,"h":89,"l":88.15,"n":95065,"o":88.77,"t":"2025-09-15T04:00:00Z","v":11644282,"vw":88.475558},{"c":89.78,"h":90.055,"l":88.67,"n":139544,"o":88.69,"t":"2025-09-16T04:00:00Z","v":20796728,"vw":89.533197},{"c":89.99,"h":90.62,"l":89.27,"n":131624,"o":89.66,"t":"2025-09-17T04:00:00Z","v":13022429,"vw":90.04227},{"c":89.71,"h":90.25,"l":89.03,"n":120236,"o":90.07,"t":"2025-09-18T04:00:00Z","v":14352667,"vw":89.737674},{"c":88.52,"h":89.695,"l":88.21,"n":122336,"o":89.63,"t":"2025-09-19T04:00:00Z","v":14989567,"vw":88.644993},{"c":87.67,"h":88.1,"l":87.11,"n":93826,"o":87.46,"t":"2025-09-22T04:00:00Z","v":11251171,"vw":87.594743},{"c":89.18,"h":90.14,"l":88.02,"n":174501,"o":88.02,"t":"2025-09-23T04:00:00Z","v":22107394,"vw":89.533749},{"c":90.34,"h":91.18,"l":89.71,"n":132473,"o":89.81,"t":"2025-09-24T04:00:00Z","v":17703067,"vw":90.586672},{"c":91.15,"h":91.235,"l":90.08,"n":122671,"o":90.33,"t":"2025-09-25T04:00:00Z","v":15943599,"vw":90.909155},{"c":91.99,"h":92.91,"l":91.28,"n":145273,"o":91.3,"t":"2025-09-26T04:00:00Z","v":20080840,"vw":92.22487},{"c":90.3,"h":91.48,"l":89.825,"n":138880,"o":91.35,"t":"2025-09-29T04:00:00Z","v":18837241,"vw":90.353594},{"c":89.34,"h":89.695,"l":88.64,"n":162237,"o":89.51,"t":"2025-09-30T04:00:00Z","v":23772378,"vw":89.134133},{"c":89.34,"h":89.64,"l":88.8,"n":108397,"o":88.9,"t":"2025-10-01T04:00:00Z","v":13830612,"vw":89.215403},{"c":88.44,"h":89.93,"l":88.345,"n":110670,"o":89.14,"t":"2025-10-02T04:00:00Z","v":15896803,"vw":88.948963},{"c":88.91,"h":89.43,"l":88.78,"n":97918,"o":88.89,"t":"2025-10-03T04:00:00Z","v":12023978,"vw":89.107282},{"c":89.35,"h":89.86,"l":88.99,"n":90097,"o":89.47,"t":"2025-10-06T04:00:00Z","v":10744236,"vw":89.462615},{"c":89.49,"h":89.56,"l":87.91,"n":101618,"o":89.265,"t":"2025-10-07T04:00:00Z","v":12662283,"vw":88.807698},{"c":88.97,"h":89.49,"l":88.295,"n":81724,"o":89.49,"t":"2025-10-08T04:00:00Z","v":10012105,"vw":88.884845},{"c":87.76,"h":89.92,"l":87.665,"n":102510,"o":89.16,"t":"2025-10-09T04:00:00Z","v":11698944,"vw":88.301078},{"c":85.22,"h":87.55,"l":85.19,"n":178731,"o":87.11,"t":"2025-10-10T04:00:00Z","v":22446124,"vw":86.143508},{"c":86.38,"h":86.49,"l":85.59,"n":107430,"o":85.865,"t":"2025-10-13T04:00:00Z","v":11444788,"vw":86.153418},{"c":86.37,"h":86.855,"l":85.04,"n":123825,"o":85.15,"t":"2025-10-14T04:00:00Z","v":12538685,"vw":86.224142},{"c":86.32,"h":87.41,"l":85.675,"n":102777,"o":86.92,"t":"2025-10-15T04:00:00Z","v":12128296,"vw":86.503672},{"c":85.28,"h":86.73,"l":84.7,"n":146136,"o":86.47,"t":"2025-10-16T04:00:00Z","v":14596526,"vw":85.538825},{"c":85.98,"h":86.16,"l":85.29,"n":115944,"o":85.64,"t":"2025-10-17T04:00:00Z","v":12034572,"vw":85.832469},{"c":86.89,"h":87.085,"l":86.13,"n":101597,"o":86.13,"t":"2025-10-20T04:00:00Z","v":12676177,"vw":86.70785},{"c":86.69,"h":87.33,"l":86.25,"n":123623,"o":87.13,"t":"2025-10-21T04:00:00Z","v":12939541,"vw":86.819566},{"c":87.8,"h":88.18,"l":86.54,"n":139420,"o":87.27,"t":"2025-10-22T04:00:00Z","v":16407037,"vw":87.465612},{"c":88.97,"h":89.555,"l":88.43,"n":190083,"o":89.37,"t":"2025-10-23T04:00:00Z","v":23647715,"vw":89.1139},{"c":88.07,"h":89.4,"l":88.01,"n":101179,"o":89.37,"t":"2025-10-24T04:00:00Z","v":10595450,"vw":88.43278},{"c":88.28,"h":88.64,"l":87.8907,"n":91676,"o":88.35,"t":"2025-10-27T04:00:00Z","v":9798514,"vw":88.276754},{"c":87.36,"h":88.23,"l":87.31,"n":97657,"o":87.95,"t":"2025-10-28T04:00:00Z","v":11237150,"vw":87.603289},{"c":88.01,"h":88.46,"l":87.28,"n":115575,"o":87.455,"t":"2025-10-29T04:00:00Z","v":13399910,"vw":88.004298},{"c":87.49,"h":88.6198,"l":87.365,"n":107113,"o":87.98,"t":"2025-10-30T04:00:00Z","v":10331714,"vw":88.007061},{"c":88.13,"h":88.625,"l":87.32,"n":123796,"o":87.7,"t":"2025-10-31T04:00:00Z","v":13492682,"vw":88.111006},{"c":88.14,"h":88.38,"l":87.13,"n":108132,"o":88.15,"t":"2025-11-03T05:00:00Z","v":11116327,"vw":87.95311},{"c":87.19,"h":87.43,"l":86.37,"n":128850,"o":87.06,"t":"2025-11-04T05:00:00Z","v":14738807,"vw":87.030631},{"c":87.42,"h":88.39,"l":87.085,"n":108439,"o":87.2,"t":"2025-11-05T05:00:00Z","v":11928579,"vw":87.855818},{"c":88.27,"h":89.1,"l":87.55,"n":139851,"o":87.55,"t":"2025-11-06T05:00:00Z","v":16077707,"vw":88.475687},{"c":89.54,"h":89.745,"l":88.335,"n":158726,"o":88.58,"t":"2025-11-07T05:00:00Z","v":17729210,"vw":89.243926},{"c":90.35,"h":90.56,"l":88.605,"n":135608,"o":89.77,"t":"2025-11-10T05:00:00Z","v":15632265,"vw":89.781007},{"c":91.53,"h":92.17,"l":90.82,"n":148540,"o":90.89,"t":"2025-11-11T05:00:00Z","v":19376378,"vw":91.667548},{"c":90.25,"h":91.33,"l":90.12,"n":127927,"o":90.91,"t":"2025-11-12T05:00:00Z","v":14931647,"vw":90.616082},{"c":90.48,"h":91.3,"l":90.075,"n":134524,"o":90.54,"t":"2025-11-13T05:00:00Z","v":16121910,"vw":90.73713},{"c":92.02,"h":92.22,"l":89.815,"n":144846,"o":90.96,"t":"2025-11-14T05:00:00Z","v":17089864,"vw":91.521376},{"c":90.34,"h":91.94,"l":89.98,"n":140618,"o":91.91,"t":"2025-11-17T05:00:00Z","v":18723669,"vw":90.92979},{"c":91.06,"h":91.3,"l":89.7,"n":137716,"o":89.95,"t":"2025-11-18T05:00:00Z","v":17419954,"vw":90.631595},{"c":89.88,"h":90.165,"l":88.82,"n":155042,"o":89.45,"t":"2025-11-19T05:00:00Z","v":20531369,"vw":89.535848},{"c":88.86,"h":91.565,"l":88.79,"n":164005,"o":90.34,"t":"2025-11-20T05:00:00Z","v":20815023,"vw":89.902696},{"c":89.42,"h":89.81,"l":88.07,"n":160748,"o":89.01,"t":"2025-11-21T05:00:00Z","v":19658610,"vw":89.090898},{"c":89.17,"h":89.45,"l":87.79,"n":136714,"o":89.32,"t":"2025-11-24T05:00:00Z","v":16840899,"vw":88.88449},{"c":88.61,"h":88.96,"l":87.875,"n":113379,"o":88.47,"t":"2025-11-25T05:00:00Z","v":14649462,"vw":88.572563},{"c":89.28,"h":89.915,"l":88.51,"n":95089,"o":88.59,"t":"2025-11-26T05:00:00Z","v":13305515,"vw":89.459607},{"c":90.45,"h":90.835,"l":89.195,"n":63270,"o":89.33,"t":"2025-11-28T05:00:00Z","v":8333313,"vw":90.47773},{"c":91.32,"h":91.82,"l":90.51,"n":112503,"o":90.58,"t":"2025-12-01T05:00:00Z","v":15575036,"vw":91.424669},{"c":90.14,"h":91.18,"l":89.685,"n":127927,"o":91.18,"t":"2025-12-02T05:00:00Z","v":16652460,"vw":90.153178},{"c":91.83,"h":91.99,"l":90.62,"n":116628,"o":90.75,"t":"2025-12-03T05:00:00Z","v":15086985,"vw":91.650422},{"c":92.22,"h":92.365,"l":91.51,"n":106104,"o":91.78,"t":"2025-12-04T05:00:00Z","v":11899849,"vw":92.044035},{"c":45.92,"h":46.66,"l":45.91,"n":108407,"o":46.03,"t":"2025-12-05T05:00:00Z","v":22164390,"vw":46.276491},{"c":45.42,"h":45.92,"l":45.27,"n":114860,"o":45.66,"t":"2025-12-08T05:00:00Z","v":27891927,"vw":45.482152},{"c":45.7,"h":46.08,"l":45.46,"n":102801,"o":45.5,"t":"2025-12-09T05:00:00Z","v":20917429,"vw":45.822574},{"c":46.18,"h":46.265,"l":45.625,"n":113563,"o":45.84,"t":"2025-12-10T05:00:00Z","v":26255067,"vw":45.979864},{"c":45.96,"h":46.245,"l":45.84,"n":115353,"o":45.9,"t":"2025-12-11T05:00:00Z","v":25827244,"vw":46.010429},{"c":45.51,"h":46.235,"l":45.39,"n":116804,"o":46.045,"t":"2025-12-12T05:00:00Z","v":33161151,"vw":45.589346},{"c":45.19,"h":45.61,"l":44.82,"n":123508,"o":45.61,"t":"2025-12-15T05:00:00Z","v":27521554,"vw":45.087828},{"c":43.81,"h":44.85,"l":43.77,"n":164937,"o":44.83,"t":"2025-12-16T05:00:00Z","v":49312410,"vw":44.023558},{"c":44.78,"h":44.88,"l":44.06,"n":141904,"o":44.13,"t":"2025-12-17T05:00:00Z","v":43375286,"vw":44.506858},{"c":44.13,"h":44.71,"l":43.98,"n":113063,"o":44.65,"t":"2025-12-18T05:00:00Z","v":29920197,"vw":44.26417},{"c":44.13,"h":44.53,"l":44.025,"n":100620,"o":44.25,"t":"2025-12-19T05:00:00Z","v":31959550,"vw":44.248181},{"c":44.21,"h":44.485,"l":44.09,"n":89828,"o":44.14,"t":"2025-12-22T05:00:00Z","v":23707420,"vw":44.261233},{"c":44.5,"h":44.55,"l":44.22,"n":65575,"o":44.37,"t":"2025-12-23T05:00:00Z","v":19137538,"vw":44.420379},{"c":44.37,"h":44.555,"l":44.31,"n":39830,"o":44.415,"t":"2025-12-24T05:00:00Z","v":11293864,"vw":44.445552},{"c":44.2,"h":44.435,"l":43.99,"n":60228,"o":44.32,"t":"2025-12-26T05:00:00Z","v":17884483,"vw":44.172699},{"c":44.62,"h":44.74,"l":44.29,"n":87185,"o":44.51,"t":"2025-12-29T05:00:00Z","v":31352054,"vw":44.602174},{"c":44.96,"h":45.0884,"l":44.8,"n":63598,"o":44.8,"t":"2025-12-30T05:00:00Z","v":18654743,"vw":44.934625},{"c":44.71,"h":45.02,"l":44.57,"n":59197,"o":44.93,"t":"2025-12-31T05:00:00Z","v":16965922,"vw":44.720218},{"c":45.65,"h":45.7799,"l":44.49,"n":106714,"o":44.72,"t":"2026-01-02T05:00:00Z","v":31935524,"vw":45.342747},{"c":46.89,"h":47.32,"l":45.75,"n":310588,"o":47.16,"t":"2026-01-05T05:00:00Z","v":94574640,"vw":46.658475},{"c":45.64,"h":47.06,"l":45.5313,"n":213095,"o":46.995,"t":"2026-01-06T05:00:00Z","v":69568225,"vw":46.069661},{"c":45.13,"h":45.82,"l":45.08,"n":140817,"o":45.82,"t":"2026-01-07T05:00:00Z","v":42739166,"vw":45.371491},{"c":46.55,"h":46.85,"l":45.22,"n":160267,"o":45.32,"t":"2026-01-08T05:00:00Z","v":51451021,"vw":46.220767},{"c":46.67,"h":46.88,"l":46.505,"n":123499,"o":46.75,"t":"2026-01-09T05:00:00Z","v":38839945,"vw":46.683688},{"c":46.34,"h":46.805,"l":46.1001,"n":100558,"o":46.75,"t":"2026-01-12T05:00:00Z","v":28264436,"vw":46.34727},{"c":47,"h":47.39,"l":46.68,"n":155403,"o":46.73,"t":"2026-01-13T05:00:00Z","v":50469235,"vw":47.06184},{"c":48.06,"h":48.65,"l":47.18,"n":254207,"o":47.25,"t":"2026-01-14T05:00:00Z","v":80750152,"vw":48.092802},{"c":47.61,"h":48.07,"l":47.27,"n":165518,"o":47.63,"t":"2026-01-15T05:00:00Z","v":49328793,"vw":47.756285},{"c":47.69,"h":47.805,"l":47.485,"n":101474,"o":47.56,"t":"2026-01-16T05:00:00Z","v":30796285,"vw":47.683081},{"c":47.6,"h":48.31,"l":47.5,"n":147310,"o":48.09,"t":"2026-01-20T05:00:00Z","v":50178699,"vw":47.784088},{"c":48.75,"h":49.05,"l":48.29,"n":172985,"o":48.29,"t":"2026-01-21T05:00:00Z","v":58996037,"vw":48.718595},{"c":48.91,"h":49,"l":48.42,"n":153935,"o":48.62,"t":"2026-01-22T05:00:00Z","v":50869509,"vw":48.753536},{"c":49.19,"h":49.89,"l":49.09,"n":144445,"o":49.52,"t":"2026-01-23T05:00:00Z","v":51431167,"vw":49.428133},{"c":49.22,"h":49.89,"l":48.95,"n":131361,"o":49.865,"t":"2026-01-26T05:00:00Z","v":40122625,"vw":49.201993},{"c":49.67,"h":49.815,"l":49.16,"n":123711,"o":49.39,"t":"2026-01-27T05:00:00Z","v":39840271,"vw":49.504777},{"c":50.05,"h":50.14,"l":49.56,"n":137177,"o":49.97,"t":"2026-01-28T05:00:00Z","v":41890386,"vw":49.92946},{"c":50.51,"h":51.73,"l":50.48,"n":245111,"o":51.15,"t":"2026-01-29T05:00:00Z","v":77520650,"vw":50.923895},{"c":51.05,"h":51.085,"l":49.875,"n":239550,"o":50.36,"t":"2026-01-30T05:00:00Z","v":74039404,"vw":50.453742},{"c":50.05,"h":50.51,"l":49.77,"n":210304,"o":50.1,"t":"2026-02-02T05:00:00Z","v":61479856,"vw":50.198936},{"c":51.67,"h":51.78,"l":50.02,"n":265383,"o":50.24,"t":"2026-02-03T05:00:00Z","v":83754106,"vw":51.160026},{"c":52.83,"h":52.9599,"l":51.82,"n":268628,"o":51.82,"t":"2026-02-04T05:00:00Z","v":78149891,"vw":52.522223},{"c":52.21,"h":52.49,"l":51.435,"n":211296,"o":52.26,"t":"2026-02-05T05:00:00Z","v":54235648,"vw":52.043207},{"c":53.25,"h":53.415,"l":52.36,"n":160120,"o":52.5,"t":"2026-02-06T05:00:00Z","v":41669571,"vw":53.17585},{"c":53.64,"h":53.72,"l":52.975,"n":143759,"o":53.205,"t":"2026-02-09T05:00:00Z","v":38798501,"vw":53.483689},{"c":53.58,"h":53.79,"l":53.24,"n":118875,"o":53.77,"t":"2026-02-10T05:00:00Z","v":32145991,"vw":53.521673},{"c":54.98,"h":55.11,"l":54.25,"n":171913,"o":54.28,"t":"2026-02-11T05:00:00Z","v":57349665,"vw":54.81902},{"c":53.98,"h":55.24,"l":53.76,"n":205531,"o":54.94,"t":"2026-02-12T05:00:00Z","v":67427841,"vw":54.393781},{"c":54.35,"h":54.575,"l":53.81,"n":154511,"o":53.94,"t":"2026-02-13T05:00:00Z","v":48392131,"vw":54.301228},{"c":53.75,"h":54.905,"l":53.18,"n":177467,"o":54.56,"t":"2026-02-17T05:00:00Z","v":50499593,"vw":53.707544},{"c":54.78,"h":54.86,"l":54.22,"n":177543,"o":54.53,"t":"2026-02-18T05:00:00Z","v":59196116,"vw":54.595817},{"c":55.18,"h":55.88,"l":54.925,"n":192801,"o":55.46,"t":"2026-02-19T05:00:00Z","v":62513522,"vw":55.35113},{"c":54.88,"h":55.285,"l":54.51,"n":159721,"o":55,"t":"2026-02-20T05:00:00Z","v":50833496,"vw":54.817839},{"c":55.15,"h":55.93,"l":54.865,"n":147730,"o":55.035,"t":"2026-02-23T05:00:00Z","v":44016018,"vw":55.255056},{"c":55.1,"h":55.22,"l":54.4,"n":152082,"o":55.11,"t":"2026-02-24T05:00:00Z","v":42923813,"vw":54.847516},{"c":54.87,"h":55.37,"l":54.185,"n":143810,"o":55.3,"t":"2026-02-25T05:00:00Z","v":36209965,"vw":54.649466},{"c":55.05,"h":55.67,"l":54.12,"n":177104,"o":54.37,"t":"2026-02-26T05:00:00Z","v":47035526,"vw":55.05935},{"c":55.92,"h":56.15,"l":54.925,"n":188397,"o":55.64,"t":"2026-02-27T05:00:00Z","v":59073720,"vw":55.546033},{"c":57.04,"h":57.88,"l":56.27,"n":422809,"o":57.77,"t":"2026-03-02T05:00:00Z","v":135639251,"vw":56.833806},{"c":56.52,"h":57.72,"l":56.05,"n":429065,"o":57.385,"t":"2026-03-03T05:00:00Z","v":154774584,"vw":56.588577},{"c":56.19,"h":56.43,"l":55.325,"n":266461,"o":56.06,"t":"2026-03-04T05:00:00Z","v":70736003,"vw":55.956981},{"c":56.48,"h":57.06,"l":56.08,"n":269904,"o":56.53,"t":"2026-03-05T05:00:00Z","v":85180647,"vw":56.525968},{"c":56.57,"h":57.34,"l":56.17,"n":269258,"o":57.15,"t":"2026-03-06T05:00:00Z","v":68217969,"vw":56.616813},{"c":56.32,"h":57.15,"l":55.94,"n":347926,"o":56.84,"t":"2026-03-09T04:00:00Z","v":88751877,"vw":56.525268},{"c":55.6,"h":56.46,"l":55.365,"n":292827,"o":56.055,"t":"2026-03-10T04:00:00Z","v":88821098,"vw":55.872383},{"c":56.98,"h":57.04,"l":55.54,"n":200566,"o":55.63,"t":"2026-03-11T04:00:00Z","v":48746480,"vw":56.512089},{"c":57.51,"h":58.215,"l":57.06,"n":247329,"o":57.13,"t":"2026-03-12T04:00:00Z","v":69362113,"vw":57.720522},{"c":57.7,"h":57.93,"l":57.1,"n":177365,"o":57.5,"t":"2026-03-13T04:00:00Z","v":43377555,"vw":57.610407},{"c":57.9,"h":58.1,"l":57.27,"n":171908,"o":57.76,"t":"2026-03-16T04:00:00Z","v":39477645,"vw":57.839719},{"c":58.51,"h":59.05,"l":57.98,"n":166771,"o":58.23,"t":"2026-03-17T04:00:00Z","v":40140713,"vw":58.669304},{"c":58.43,"h":58.97,"l":58.43,"n":163129,"o":58.74,"t":"2026-03-18T04:00:00Z","v":42910789,"vw":58.65654},{"c":59.36,"h":59.72,"l":58.52,"n":253295,"o":58.87,"t":"2026-03-19T04:00:00Z","v":69234807,"vw":59.312087},{"c":59.31,"h":60.32,"l":59.28,"n":248557,"o":59.555,"t":"2026-03-20T04:00:00Z","v":73007261,"vw":59.786003},{"c":59.63,"h":59.84,"l":57.66,"n":283436,"o":57.89,"t":"2026-03-23T04:00:00Z","v":71030873,"vw":59.272518},{"c":60.84,"h":61.47,"l":59.77,"n":201336,"o":59.8,"t":"2026-03-24T04:00:00Z","v":51210832,"vw":60.900769},{"c":60.57,"h":61,"l":60.26,"n":183389,"o":60.32,"t":"2026-03-25T04:00:00Z","v":42684378,"vw":60.691538},{"c":61.52,"h":61.86,"l":60.59,"n":188490,"o":60.67,"t":"2026-03-26T04:00:00Z","v":54971133,"vw":61.406965},{"c":62.56,"h":62.79,"l":61.26,"n":230115,"o":61.53,"t":"2026-03-27T04:00:00Z","v":59557445,"vw":62.457188},{"c":61.96,"h":63.46,"l":61.78,"n":252519,"o":63.13,"t":"2026-03-30T04:00:00Z","v":49755153,"vw":62.656687},{"c":61.26,"h":62.83,"l":60.035,"n":397629,"o":62.04,"t":"2026-03-31T04:00:00Z","v":94771810,"vw":61.380741},{"c":58.97,"h":60.62,"l":58.355,"n":445495,"o":59.72,"t":"2026-04-01T04:00:00Z","v":96659283,"vw":59.144979},{"c":59.25,"h":61.01,"l":58.98,"n":264668,"o":60.53,"t":"2026-04-02T04:00:00Z","v":60403950,"vw":59.57689},{"c":59.68,"h":59.69,"l":58.891,"n":137022,"o":59.11,"t":"2026-04-06T04:00:00Z","v":25478378,"vw":59.369207},{"c":60.16,"h":60.77,"l":59.79,"n":177205,"o":59.81,"t":"2026-04-07T04:00:00Z","v":38814825,"vw":60.176573},{"c":58.05,"h":58.19,"l":56.18,"n":348374,"o":56.68,"t":"2026-04-08T04:00:00Z","v":88029046,"vw":57.30477},{"c":57.33,"h":59.02,"l":57.11,"n":221165,"o":58.2,"t":"2026-04-09T04:00:00Z","v":55091873,"vw":57.965087},{"c":56.94,"h":57.475,"l":56.4,"n":154542,"o":57.17,"t":"2026-04-10T04:00:00Z","v":42565114,"vw":56.886578},{"c":57.11,"h":57.72,"l":56.645,"n":171225,"o":57.615,"t":"2026-04-13T04:00:00Z","v":43104453,"vw":57.17207},{"c":55.95,"h":56.5,"l":55.405,"n":193980,"o":56.5,"t":"2026-04-14T04:00:00Z","v":58834436,"vw":55.941984},{"c":55.76,"h":56.21,"l":55.27,"n":174398,"o":55.6,"t":"2026-04-15T04:00:00Z","v":39555298,"vw":55.772879},{"c":56.58,"h":56.875,"l":55.765,"n":156562,"o":55.84,"t":"2026-04-16T04:00:00Z","v":31285241,"vw":56.529502},{"c":55.02,"h":55.16,"l":53.41,"n":333474,"o":54.41,"t":"2026-04-17T04:00:00Z","v":90919184,"vw":54.360411},{"c":55.07,"h":55.72,"l":54.8,"n":156469,"o":55.1,"t":"2026-04-20T04:00:00Z","v":35152770,"vw":55.299331},{"c":55.87,"h":55.96,"l":54.92,"n":177169,"o":55.32,"t":"2026-04-21T04:00:00Z","v":41302565,"vw":55.595125},{"c":56.54,"h":56.78,"l":56.13,"n":160364,"o":56.36,"t":"2026-04-22T04:00:00Z","v":40567963,"vw":56.491559},{"c":56.98,"h":57.19,"l":56.465,"n":153942,"o":56.89,"t":"2026-04-23T04:00:00Z","v":34709564,"vw":56.872731},{"c":56.87,"h":56.92,"l":56.17,"n":141851,"o":56.77,"t":"2026-04-24T04:00:00Z","v":36429303,"vw":56.613418},{"c":56.77,"h":57.68,"l":56.63,"n":144481,"o":57.1,"t":"2026-04-27T04:00:00Z","v":33073135,"vw":57.049051},{"c":57.71,"h":58.05,"l":57.375,"n":161593,"o":57.72,"t":"2026-04-28T04:00:00Z","v":39153940,"vw":57.720965},{"c":59.03,"h":59.11,"l":58.06,"n":181994,"o":58.28,"t":"2026-04-29T04:00:00Z","v":40619238,"vw":58.706905},{"c":59.65,"h":59.835,"l":57.935,"n":181792,"o":58.2,"t":"2026-04-30T04:00:00Z","v":35899176,"vw":59.332755},{"c":58.85,"h":59.6,"l":58.26,"n":192341,"o":59.06,"t":"2026-05-01T04:00:00Z","v":35831621,"vw":58.885596},{"c":59.39,"h":59.63,"l":58.22,"n":178016,"o":58.73,"t":"2026-05-04T04:00:00Z","v":36820071,"vw":59.174756},{"c":59.45,"h":59.76,"l":58.89,"n":151209,"o":59.23,"t":"2026-05-05T04:00:00Z","v":27043956,"vw":59.458011},{"c":57,"h":57.89,"l":56.655,"n":271927,"o":57.29,"t":"2026-05-06T04:00:00Z","v":57911583,"vw":57.106449},{"c":55.95,"h":56.15,"l":55.13,"n":263472,"o":55.87,"t":"2026-05-07T04:00:00Z","v":52913468,"vw":55.712804},{"c":55.7,"h":56.225,"l":55.46,"n":151480,"o":55.85,"t":"2026-05-08T04:00:00Z","v":30576370,"vw":55.834902},{"c":57.17,"h":57.22,"l":56.24,"n":165836,"o":56.26,"t":"2026-05-11T04:00:00Z","v":31946560,"vw":56.847701},{"c":57.57,"h":57.84,"l":57.14,"n":169984,"o":57.73,"t":"2026-05-12T04:00:00Z","v":36817141,"vw":57.539897},{"c":57.63,"h":57.71,"l":56.96,"n":119482,"o":57.47,"t":"2026-05-13T04:00:00Z","v":22709793,"vw":57.355749},{"c":58.07,"h":58.18,"l":57.505,"n":112847,"o":57.65,"t":"2026-05-14T04:00:00Z","v":23489351,"vw":57.912585},{"c":59.44,"h":59.47,"l":58.475,"n":159489,"o":58.7,"t":"2026-05-15T04:00:00Z","v":33568291,"vw":59.068229},{"c":60.58,"h":60.7,"l":58.72,"n":200767,"o":59.125,"t":"2026-05-18T04:00:00Z","v":41519997,"vw":60.059758},{"c":61.29,"h":61.49,"l":60.295,"n":182876,"o":60.81,"t":"2026-05-19T04:00:00Z","v":31113841,"vw":60.967514},{"c":59.8,"h":61.7,"l":59.675,"n":291832,"o":60.81,"t":"2026-05-20T04:00:00Z","v":61779714,"vw":60.399122},{"c":59.13,"h":60.59,"l":58.715,"n":212277,"o":60.48,"t":"2026-05-21T04:00:00Z","v":45853720,"vw":59.403856},{"c":59.49,"h":59.61,"l":58.83,"n":157651,"o":58.99,"t":"2026-05-22T04:00:00Z","v":42431375,"vw":59.319459},{"c":57.85,"h":59.57,"l":57.835,"n":194812,"o":58.87,"t":"2026-05-26T04:00:00Z","v":38823918,"vw":58.467522},{"c":56.99,"h":57.5,"l":56.475,"n":211668,"o":57.01,"t":"2026-05-27T04:00:00Z","v":48332714,"vw":57.000072},{"c":56.95,"h":57.68,"l":56.68,"n":177904,"o":57.55,"t":"2026-05-28T04:00:00Z","v":46556675,"vw":57.101267},{"c":56.29,"h":56.79,"l":55.99,"n":153188,"o":56.68,"t":"2026-05-29T04:00:00Z","v":32392670,"vw":56.362901},{"c":57.3,"h":57.81,"l":56.85,"n":206835,"o":57.025,"t":"2026-06-01T04:00:00Z","v":55882499,"vw":57.373587},{"c":57.96,"h":58.17,"l":57.08,"n":124592,"o":57.19,"t":"2026-06-02T04:00:00Z","v":23844954,"vw":57.824243},{"c":58.71,"h":59.375,"l":58.01,"n":173099,"o":58.24,"t":"2026-06-03T04:00:00Z","v":46315280,"vw":58.838088},{"c":58.75,"h":59.025,"l":58.17,"n":130448,"o":58.5,"t":"2026-06-04T04:00:00Z","v":23918886,"vw":58.641727},{"c":57.67,"h":58.78,"l":57.63,"n":163039,"o":58.665,"t":"2026-06-05T04:00:00Z","v":28215614,"vw":58.061726},{"c":58.33,"h":58.96,"l":57.97,"n":132718,"o":58.08,"t":"2026-06-08T04:00:00Z","v":25720376,"vw":58.41936},{"c":57.39,"h":58.21,"l":56.81,"n":203949,"o":58.08,"t":"2026-06-09T04:00:00Z","v":45873585,"vw":57.323397},{"c":58.25,"h":59.04,"l":57.78,"n":167922,"o":57.94,"t":"2026-06-10T04:00:00Z","v":36517494,"vw":58.499032},{"c":57.12,"h":58.99,"l":57.055,"n":198455,"o":58.775,"t":"2026-06-11T04:00:00Z","v":40865540,"vw":57.854445},{"c":57.55,"h":58.15,"l":56.63,"n":173660,"o":56.79,"t":"2026-06-12T04:00:00Z","v":31967016,"vw":57.689993},{"c":55.55,"h":56.05,"l":55.02,"n":226590,"o":55.2,"t":"2026-06-15T04:00:00Z","v":44323404,"vw":55.57937},{"c":55.36,"h":55.475,"l":54.95,"n":165445,"o":55,"t":"2026-06-16T04:00:00Z","v":42011340,"vw":55.230818},{"c":54.67,"h":55.36,"l":54.54,"n":168840,"o":55.26,"t":"2026-06-17T04:00:00Z","v":38555633,"vw":54.905959},{"c":53.77,"h":54.25,"l":53.245,"n":195750,"o":54.14,"t":"2026-06-18T04:00:00Z","v":39648754,"vw":53.612411},{"c":54.06,"h":54.13,"l":53.165,"n":114970,"o":53.53,"t":"2026-06-22T04:00:00Z","v":30768633,"vw":53.751693},{"c":54.46,"h":54.56,"l":53.87,"n":129922,"o":54.14,"t":"2026-06-23T04:00:00Z","v":38692650,"vw":54.298269},{"c":53.57,"h":53.765,"l":52.94,"n":155013,"o":53.5,"t":"2026-06-24T04:00:00Z","v":43037246,"vw":53.395575},{"c":54.09,"h":54.315,"l":53,"n":122031,"o":53.2,"t":"2026-06-25T04:00:00Z","v":28241048,"vw":53.910843},{"c":53.84,"h":54.15,"l":53.675,"n":103877,"o":54,"t":"2026-06-26T04:00:00Z","v":19027442,"vw":53.906532},{"c":53.58,"h":54.28,"l":53.47,"n":99371,"o":53.98,"t":"2026-06-29T04:00:00Z","v":25145002,"vw":53.861723},{"c":53.11,"h":54.115,"l":53.08,"n":93508,"o":53.62,"t":"2026-06-30T04:00:00Z","v":28286385,"vw":53.427044},{"c":52.81,"h":53.44,"l":52.62,"n":112782,"o":53.045,"t":"2026-07-01T04:00:00Z","v":33665330,"vw":52.898545},{"c":53.22,"h":53.65,"l":52.91,"n":124824,"o":53.24,"t":"2026-07-02T04:00:00Z","v":28540343,"vw":53.189113},{"c":53.13,"h":53.55,"l":53,"n":110414,"o":53.058,"t":"2026-07-06T04:00:00Z","v":24738213,"vw":53.218201},{"c":54.64,"h":54.82,"l":53.6,"n":149530,"o":53.61,"t":"2026-07-07T04:00:00Z","v":41835975,"vw":54.259455},{"c":55.6,"h":56.035,"l":54.865,"n":175163,"o":55.455,"t":"2026-07-08T04:00:00Z","v":39743936,"vw":55.458806},{"c":54.82,"h":55.48,"l":54.73,"n":109197,"o":55.28,"t":"2026-07-09T04:00:00Z","v":21773683,"vw":54.990325},{"c":55.08,"h":55.24,"l":54.36,"n":97910,"o":55.08,"t":"2026-07-10T04:00:00Z","v":22976607,"vw":54.845986},{"c":56.74,"h":56.97,"l":55.86,"n":185061,"o":55.86,"t":"2026-07-13T04:00:00Z","v":41203133,"vw":56.518071},{"c":56.95,"h":57.22,"l":56.29,"n":131419,"o":57,"t":"2026-07-14T04:00:00Z","v":32581080,"vw":56.773738},{"c":56.5,"h":57.04,"l":55.76,"n":138134,"o":56.94,"t":"2026-07-15T04:00:00Z","v":33186512,"vw":56.28238},{"c":57.02,"h":57.3,"l":56.595,"n":113393,"o":56.66,"t":"2026-07-16T04:00:00Z","v":27479570,"vw":57.035137},{"c":57.68,"h":58.115,"l":57.28,"n":131615,"o":57.95,"t":"2026-07-17T04:00:00Z","v":31400162,"vw":57.651068},{"c":57.94,"h":58.385,"l":57.41,"n":112647,"o":57.555,"t":"2026-07-20T04:00:00Z","v":27324163,"vw":58.067156},{"c":58.5,"h":58.53,"l":57.83,"n":101139,"o":58.16,"t":"2026-07-21T04:00:00Z","v":20304885,"vw":58.258452},{"c":59.2,"h":59.52,"l":58.9,"n":127591,"o":59.27,"t":"2026-07-22T04:00:00Z","v":29542217,"vw":59.238525},{"c":59.38,"h":60.3768,"l":59.265,"n":153072,"o":60.244,"t":"2026-07-23T04:00:00Z","v":35829738,"vw":59.835135},{"c":59.62,"h":60.45,"l":59.4,"n":144200,"o":59.4,"t":"2026-07-24T04:00:00Z","v":34171657,"vw":59.80557},{"c":58.36,"h":59.2799,"l":58.23,"n":158606,"o":58.41,"t":"2026-07-27T04:00:00Z","v":33827437,"vw":58.653788},{"c":57.57,"h":58.79,"l":57.25,"n":146904,"o":58.41,"t":"2026-07-28T04:00:00Z","v":27802514,"vw":57.857111},{"c":58.65,"h":59.3,"l":58.42,"n":145421,"o":59.08,"t":"2026-07-29T04:00:00Z","v":34174818,"vw":58.813264},{"c":58.96,"h":59.105,"l":58.02,"n":119755,"o":58.08,"t":"2026-07-30T04:00:00Z","v":23047734,"vw":58.543899},{"c":59.55,"h":59.685,"l":58.32,"n":134634,"o":58.93,"t":"2026-07-31T04:00:00Z","v":23537721,"vw":59.126969},{"c":58.79,"h":59.325,"l":58.16,"n":143508,"o":58.69,"t":"2026-08-03T04:00:00Z","v":25971677,"vw":58.774927},{"c":58.52,"h":58.72,"l":57.13,"n":176947,"o":57.7,"t":"2026-08-04T04:00:00Z","v":37637980,"vw":58.235732},{"c":57.31,"h":58.98,"l":57.205,"n":163175,"o":58.77,"t":"2026-08-05T04:00:00Z","v":33213590,"vw":57.6047},{"c":58.16,"h":58.56,"l":57.58,"n":143941,"o":58.39,"t":"2026-08-06T04:00:00Z","v":25086472,"vw":58.028597},{"c":57.5,"h":58.045,"l":57.11,"n":119285,"o":57.525,"t":"2026-08-07T04:00:00Z","v":21088406,"vw":57.563442},{"c":60.18,"h":60.21,"l":58.1,"n":161181,"o":58.19,"t":"2026-08-10T04:00:00Z","v":33678338,"vw":59.628774},{"c":60.93,"h":61.08,"l":59.99,"n":127428,"o":59.99,"t":"2026-08-11T04:00:00Z","v":22403123,"vw":60.735702},{"c":61.03,"h":61.17,"l":60.335,"n":121908,"o":60.47,"t":"2026-08-12T04:00:00Z","v":22580422,"vw":60.85362},{"c":61.06,"h":61.125,"l":60.23,"n":111589,"o":60.52,"t":"2026-08-13T04:00:00Z","v":20704100,"vw":60.825072},{"c":61.91,"h":62.11,"l":61.25,"n":129789,"o":61.37,"t":"2026-08-14T04:00:00Z","v":22779736,"vw":61.874254},{"c":62.58,"h":62.685,"l":61.785,"n":122515,"o":62.215,"t":"2026-08-17T04:00:00Z","v":23541319,"vw":62.379942},{"c":63.68,"h":63.71,"l":63.115,"n":138375,"o":63.41,"t":"2026-08-18T04:00:00Z","v":27274095,"vw":63.457299},{"c":63.58,"h":64.25,"l":63.4,"n":143239,"o":63.85,"t":"2026-08-19T04:00:00Z","v":25531085,"vw":63.798217},{"c":63.75,"h":64.7,"l":63.69,"n":131865,"o":64.25,"t":"2026-08-20T04:00:00Z","v":24300070,"vw":64.159041},{"c":63.64,"h":64.3,"l":63.35,"n":118912,"o":63.905,"t":"2026-08-21T04:00:00Z","v":27800291,"vw":63.778486},{"c":63.11,"h":63.72,"l":62.56,"n":122025,"o":63.24,"t":"2026-08-24T04:00:00Z","v":23009213,"vw":63.04218},{"c":62.06,"h":62.785,"l":62.04,"n":128857,"o":62.2,"t":"2026-08-25T04:00:00Z","v":27411683,"vw":62.464476},{"c":62.43,"h":63.02,"l":61.31,"n":113039,"o":61.43,"t":"2026-08-26T04:00:00Z","v":24398966,"vw":62.493065},{"c":62.29,"h":62.72,"l":61.55,"n":135834,"o":62.23,"t":"2026-08-27T04:00:00Z","v":29601445,"vw":62.121901},{"c":62.68,"h":62.74,"l":62.118,"n":101518,"o":62.35,"t":"2026-08-28T04:00:00Z","v":20626190,"vw":62.497073},{"c":63.96,"h":64.44,"l":63.14,"n":138113,"o":63.8,"t":"2026-08-31T04:00:00Z","v":27194717,"vw":63.733415},{"c":64.77,"h":64.95,"l":64.05,"n":167198,"o":64.87,"t":"2026-09-01T04:00:00Z","v":33267349,"vw":64.535592},{"c":65.1,"h":65.345,"l":64.25,"n":152050,"o":64.27,"t":"2026-09-02T04:00:00Z","v":27389223,"vw":64.908087},{"c":64.62,"h":65.52,"l":64.5825,"n":134332,"o":65.12,"t":"2026-09-03T04:00:00Z","v":24063682,"vw":65.038467},{"c":64.06,"h":64.33,"l":63.375,"n":129427,"o":64.04,"t":"2026-09-04T04:00:00Z","v":26284148,"vw":63.956506},{"c":64.77,"h":65.24,"l":64.31,"n":161192,"o":64.83,"t":"2026-09-08T04:00:00Z","v":28082599,"vw":64.835492},{"c":65.31,"h":65.915,"l":65.01,"n":144902,"o":65.56,"t":"2026-09-09T04:00:00Z","v":25390291,"vw":65.385073},{"c":64.93,"h":66.17,"l":64.34,"n":166403,"o":66.14,"t":"2026-09-10T04:00:00Z","v":37187552,"vw":65.027254},{"c":65.14,"h":65.725,"l":64.71,"n":154511,"o":64.89,"t":"2026-09-11T04:00:00Z","v":30520871,"vw":65.110816},{"c":64.53,"h":66.05,"l":64.18,"n":229679,"o":65.955,"t":"2026-09-14T04:00:00Z","v":47176071,"vw":64.927776},{"c":65.93,"h":66.115,"l":64.81,"n":178175,"o":64.88,"t":"2026-09-15T04:00:00Z","v":34590561,"vw":65.611844},{"c":64.03,"h":65.22,"l":63.68,"n":219410,"o":65.22,"t":"2026-09-16T04:00:00Z","v":48543799,"vw":64.399474},{"c":64.48,"h":64.52,"l":63.46,"n":154738,"o":63.5,"t":"2026-09-17T04:00:00Z","v":35534081,"vw":64.114498},{"c":64.31,"h":64.75,"l":64.1,"n":150661,"o":64.2,"t":"2026-09-18T04:00:00Z","v":29413174,"vw":64.386973},{"c":62.46,"h":63.7,"l":62.365,"n":200393,"o":63.17,"t":"2026-09-21T04:00:00Z","v":36457361,"vw":62.782944},{"c":61.78,"h":62.67,"l":61.42,"n":187922,"o":61.63,"t":"2026-09-22T04:00:00Z","v":39259272,"vw":62.086992},{"c":62.37,"h":62.97,"l":62.05,"n":190980,"o":62.175,"t":"2026-09-23T04:00:00Z","v":36527314,"vw":62.473715},{"c":62.6,"h":63.41,"l":62.455,"n":178828,"o":63.07,"t":"2026-09-24T04:00:00Z","v":38087113,"vw":62.861326},{"c":62.04,"h":62.33,"l":61.655,"n":165658,"o":61.92,"t":"2026-09-25T04:00:00Z","v":37513547,"vw":61.965723},{"c":62.1,"h":62.7865,"l":61.83,"n":151356,"o":62.77,"t":"2026-09-28T04:00:00Z","v":35085945,"vw":62.256347},{"c":61.54,"h":61.79,"l":60.95,"n":145258,"o":61.15,"t":"2026-09-29T04:00:00Z","v":30950380,"vw":61.512498},{"c":61.5,"h":62.1,"l":61.41,"n":107319,"o":61.82,"t":"2026-09-30T04:00:00Z","v":24879163,"vw":61.796924},{"c":62.7,"h":62.745,"l":61.04,"n":171178,"o":61.16,"t":"2026-10-01T04:00:00Z","v":41691500,"vw":62.285221},{"c":62.82,"h":62.95,"l":61.86,"n":145252,"o":61.86,"t":"2026-10-02T04:00:00Z","v":29243643,"vw":62.576985},{"c":63.45,"h":63.75,"l":62.05,"n":132544,"o":62.745,"t":"2026-10-05T04:00:00Z","v":29443091,"vw":63.187441},{"c":63.75,"h":64.06,"l":62.93,"n":124296,"o":63.02,"t":"2026-10-06T04:00:00Z","v":27833207,"vw":63.589011},{"c":63.36,"h":64.51,"l":63.0441,"n":109738,"o":64.04,"t":"2026-10-07T04:00:00Z","v":27142354,"vw":63.544474},{"c":65.24,"h":65.4673,"l":64.31,"n":197766,"o":64.51,"t":"2026-10-08T04:00:00Z","v":51307308,"vw":65.047211},{"c":65.08,"h":65.855,"l":64.88,"n":119301,"o":64.96,"t":"2026-10-09T04:00:00Z","v":27329081,"vw":65.332149},{"c":66.01,"h":66.42,"l":65.665,"n":101878,"o":65.85,"t":"2026-10-12T04:00:00Z","v":19887783,"vw":65.997627},{"c":67.2,"h":67.245,"l":66.29,"n":133636,"o":66.5,"t":"2026-10-13T04:00:00Z","v":27500943,"vw":66.858969},{"c":67.63,"h":67.718,"l":67.115,"n":134924,"o":67.6,"t":"2026-10-14T04:00:00Z","v":25254413,"vw":67.452663},{"c":66.56,"h":67.9,"l":66.17,"n":153248,"o":67.9,"t":"2026-10-15T04:00:00Z","v":29203192,"vw":66.713926}],"volatilityBars":[{"c":63.98,"h":64.08,"l":63.5,"n":318,"o":64.05,"t":"2026-10-08T08:00:00Z","v":20265,"vw":63.925929},{"c":64.12,"h":64.2,"l":64.03,"n":38,"o":64.08,"t":"2026-10-08T08:15:00Z","v":10098,"vw":64.086636},{"c":64.13,"h":64.15,"l":64.07,"n":21,"o":64.12,"t":"2026-10-08T08:30:00Z","v":6368,"vw":64.132409},{"c":64.25,"h":64.25,"l":64.11,"n":13,"o":64.15,"t":"2026-10-08T08:45:00Z","v":1915,"vw":64.191731},{"c":64.07,"h":64.12,"l":64.07,"n":5,"o":64.12,"t":"2026-10-08T09:00:00Z","v":1015,"vw":64.108128},{"c":64.16,"h":64.25,"l":64.1,"n":153,"o":64.15,"t":"2026-10-08T09:15:00Z","v":22699,"vw":64.1815},{"c":64.04,"h":64.2386,"l":64.04,"n":2,"o":64.2386,"t":"2026-10-08T09:30:00Z","v":400,"vw":64.18895},{"c":64.15,"h":64.18,"l":64.15,"n":3,"o":64.18,"t":"2026-10-08T09:45:00Z","v":526,"vw":64.159432},{"c":64.14,"h":64.21,"l":64.14,"n":38,"o":64.17,"t":"2026-10-08T10:00:00Z","v":9504,"vw":64.17729},{"c":64.24,"h":64.26,"l":64.19,"n":104,"o":64.19,"t":"2026-10-08T10:15:00Z","v":9843,"vw":64.218444},{"c":64.3,"h":64.32,"l":64.23,"n":436,"o":64.24,"t":"2026-10-08T10:30:00Z","v":57043,"vw":64.2809},{"c":64.37,"h":64.38,"l":64.31,"n":191,"o":64.32,"t":"2026-10-08T10:45:00Z","v":35366,"vw":64.333166},{"c":64.46,"h":64.52,"l":64.3,"n":315,"o":64.33,"t":"2026-10-08T11:00:00Z","v":34953,"vw":64.427227},{"c":64.5,"h":64.549,"l":64.4477,"n":216,"o":64.45,"t":"2026-10-08T11:15:00Z","v":19207,"vw":64.499681},{"c":64.5,"h":64.55,"l":64.38,"n":436,"o":64.55,"t":"2026-10-08T11:30:00Z","v":38773,"vw":64.493823},{"c":64.52,"h":64.54,"l":64.38,"n":169,"o":64.49,"t":"2026-10-08T11:45:00Z","v":27611,"vw":64.492584},{"c":64.5,"h":64.56,"l":64.4903,"n":98,"o":64.52,"t":"2026-10-08T12:00:00Z","v":46583,"vw":64.536919},{"c":64.5,"h":64.5831,"l":64.49,"n":88,"o":64.5616,"t":"2026-10-08T12:15:00Z","v":15665,"vw":64.54663},{"c":64.53,"h":64.57,"l":64.4,"n":340,"o":64.49,"t":"2026-10-08T12:30:00Z","v":46219,"vw":64.516104},{"c":64.52,"h":64.59,"l":64.52,"n":100,"o":64.55,"t":"2026-10-08T12:45:00Z","v":14248,"vw":64.557973},{"c":64.4789,"h":64.6097,"l":64.43,"n":330,"o":64.5724,"t":"2026-10-08T13:00:00Z","v":31913,"vw":64.485255},{"c":64.52,"h":64.52,"l":64.36,"n":413,"o":64.44,"t":"2026-10-08T13:15:00Z","v":143300,"vw":64.438442},{"c":64.795,"h":64.845,"l":64.31,"n":18187,"o":64.51,"t":"2026-10-08T13:30:00Z","v":3425054,"vw":64.595301},{"c":64.765,"h":64.975,"l":64.72,"n":9531,"o":64.795,"t":"2026-10-08T13:45:00Z","v":1701980,"vw":64.834917},{"c":64.805,"h":64.94,"l":64.745,"n":11394,"o":64.77,"t":"2026-10-08T14:00:00Z","v":3043261,"vw":64.854794},{"c":64.8197,"h":64.91,"l":64.675,"n":6929,"o":64.805,"t":"2026-10-08T14:15:00Z","v":1696256,"vw":64.793352},{"c":64.98,"h":65,"l":64.73,"n":7329,"o":64.82,"t":"2026-10-08T14:30:00Z","v":1793934,"vw":64.824061},{"c":65.13,"h":65.135,"l":64.98,"n":6459,"o":64.98,"t":"2026-10-08T14:45:00Z","v":1203558,"vw":65.042056},{"c":65.07,"h":65.23,"l":65.02,"n":6434,"o":65.125,"t":"2026-10-08T15:00:00Z","v":1196250,"vw":65.123388},{"c":64.995,"h":65.105,"l":64.95,"n":4759,"o":65.07,"t":"2026-10-08T15:15:00Z","v":798888,"vw":65.019351},{"c":65.16,"h":65.185,"l":65,"n":5602,"o":65,"t":"2026-10-08T15:30:00Z","v":1338899,"vw":65.124787},{"c":65.21,"h":65.3,"l":65.16,"n":5740,"o":65.16,"t":"2026-10-08T15:45:00Z","v":1372613,"vw":65.232189},{"c":65.235,"h":65.25,"l":65.15,"n":5102,"o":65.215,"t":"2026-10-08T16:00:00Z","v":1351093,"vw":65.192862},{"c":64.9537,"h":65.29,"l":64.66,"n":23905,"o":65.235,"t":"2026-10-08T16:15:00Z","v":7247718,"vw":65.009788},{"c":64.89,"h":65.005,"l":64.73,"n":6872,"o":64.96,"t":"2026-10-08T16:30:00Z","v":1250552,"vw":64.889842},{"c":65.035,"h":65.045,"l":64.74,"n":9198,"o":64.895,"t":"2026-10-08T16:45:00Z","v":1995604,"vw":64.886272},{"c":65.165,"h":65.2,"l":64.96,"n":6590,"o":65.035,"t":"2026-10-08T17:00:00Z","v":1771998,"vw":65.101458},{"c":65.25,"h":65.255,"l":65.07,"n":5311,"o":65.165,"t":"2026-10-08T17:15:00Z","v":1263644,"vw":65.160238},{"c":65.29,"h":65.34,"l":65.205,"n":4783,"o":65.25,"t":"2026-10-08T17:30:00Z","v":1422365,"vw":65.274132},{"c":65.165,"h":65.3,"l":65.155,"n":3655,"o":65.285,"t":"2026-10-08T17:45:00Z","v":774932,"vw":65.223252},{"c":65.255,"h":65.325,"l":65.15,"n":4893,"o":65.165,"t":"2026-10-08T18:00:00Z","v":1422462,"vw":65.227998},{"c":65.215,"h":65.3,"l":65.19,"n":5126,"o":65.255,"t":"2026-10-08T18:15:00Z","v":2155899,"vw":65.250011},{"c":65.285,"h":65.285,"l":65.175,"n":3239,"o":65.215,"t":"2026-10-08T18:30:00Z","v":708060,"vw":65.222504},{"c":65.265,"h":65.3,"l":65.23,"n":3117,"o":65.28,"t":"2026-10-08T18:45:00Z","v":674532,"vw":65.270486},{"c":65.405,"h":65.415,"l":65.235,"n":3429,"o":65.26,"t":"2026-10-08T19:00:00Z","v":753285,"vw":65.300525},{"c":65.355,"h":65.4673,"l":65.355,"n":3933,"o":65.405,"t":"2026-10-08T19:15:00Z","v":1063090,"vw":65.422453},{"c":65.265,"h":65.37,"l":65.26,"n":5742,"o":65.35,"t":"2026-10-08T19:30:00Z","v":1429806,"vw":65.2986},{"c":65.22,"h":65.3,"l":65.16,"n":15134,"o":65.265,"t":"2026-10-08T19:45:00Z","v":4954056,"vw":65.220155},{"c":65.11,"h":65.37,"l":65.11,"n":673,"o":65.22,"t":"2026-10-08T20:00:00Z","v":1420132,"vw":65.241875},{"c":64.9663,"h":65.08,"l":64.9663,"n":259,"o":65.08,"t":"2026-10-08T20:15:00Z","v":64256,"vw":65.012185},{"c":65.02,"h":65.1,"l":65.02,"n":37,"o":65.07,"t":"2026-10-08T20:30:00Z","v":4900,"vw":65.043172},{"c":65.13,"h":65.13,"l":65.12,"n":8,"o":65.12,"t":"2026-10-08T20:45:00Z","v":1088,"vw":65.122769},{"c":65.13,"h":65.15,"l":65.0949,"n":30,"o":65.13,"t":"2026-10-08T21:00:00Z","v":84943,"vw":65.128164},{"c":65.14,"h":65.15,"l":65.14,"n":7,"o":65.15,"t":"2026-10-08T21:15:00Z","v":923,"vw":65.14576},{"c":65.18,"h":65.18,"l":65.13,"n":22,"o":65.13,"t":"2026-10-08T21:30:00Z","v":5758,"vw":65.156614},{"c":65.213,"h":65.213,"l":65.12,"n":8,"o":65.12,"t":"2026-10-08T21:45:00Z","v":1919,"vw":65.171339},{"c":65.23,"h":65.23,"l":65.17,"n":6,"o":65.17,"t":"2026-10-08T22:00:00Z","v":2287,"vw":65.211462},{"c":65.122,"h":65.122,"l":65.122,"n":4,"o":65.122,"t":"2026-10-08T22:15:00Z","v":655,"vw":65.122},{"c":65.1,"h":65.1,"l":65.1,"n":1,"o":65.1,"t":"2026-10-08T22:45:00Z","v":500,"vw":65.1},{"c":65.16,"h":65.17,"l":65.16,"n":12,"o":65.17,"t":"2026-10-08T23:15:00Z","v":228,"vw":65.165},{"c":65.15,"h":65.2,"l":65.14,"n":36,"o":65.15,"t":"2026-10-08T23:30:00Z","v":5386,"vw":65.179871},{"c":65.2606,"h":65.2606,"l":65.15,"n":16,"o":65.15,"t":"2026-10-08T23:45:00Z","v":5207,"vw":65.194557},{"c":64.79,"h":65.16,"l":64.74,"n":278,"o":64.82,"t":"2026-10-09T08:00:00Z","v":19071,"vw":64.889393},{"c":64.76,"h":64.86,"l":64.76,"n":41,"o":64.79,"t":"2026-10-09T08:15:00Z","v":10715,"vw":64.777805},{"c":64.78,"h":64.83,"l":64.78,"n":33,"o":64.8,"t":"2026-10-09T08:30:00Z","v":13043,"vw":64.797663},{"c":64.83,"h":64.83,"l":64.72,"n":9,"o":64.76,"t":"2026-10-09T08:45:00Z","v":5748,"vw":64.786205},{"c":64.82,"h":64.83,"l":64.75,"n":6,"o":64.83,"t":"2026-10-09T09:00:00Z","v":1625,"vw":64.779747},{"c":64.8,"h":64.8,"l":64.8,"n":7,"o":64.8,"t":"2026-10-09T09:45:00Z","v":1255,"vw":64.8},{"c":64.8,"h":64.82,"l":64.8,"n":2,"o":64.82,"t":"2026-10-09T10:00:00Z","v":708,"vw":64.814124},{"c":64.86,"h":64.86,"l":64.86,"n":2,"o":64.86,"t":"2026-10-09T10:15:00Z","v":213,"vw":64.86},{"c":64.81,"h":64.83,"l":64.79,"n":10,"o":64.8,"t":"2026-10-09T10:30:00Z","v":2790,"vw":64.804622},{"c":64.83,"h":64.87,"l":64.73,"n":19,"o":64.73,"t":"2026-10-09T10:45:00Z","v":2799,"vw":64.834655},{"c":64.89,"h":64.9,"l":64.8,"n":33,"o":64.87,"t":"2026-10-09T11:00:00Z","v":3246,"vw":64.881328},{"c":64.92,"h":64.98,"l":64.9,"n":15,"o":64.93,"t":"2026-10-09T11:15:00Z","v":1755,"vw":64.933525},{"c":64.9,"h":64.92,"l":64.87,"n":31,"o":64.91,"t":"2026-10-09T11:30:00Z","v":2896,"vw":64.894231},{"c":64.84,"h":64.92,"l":64.84,"n":50,"o":64.8753,"t":"2026-10-09T11:45:00Z","v":3515,"vw":64.878883},{"c":64.97,"h":64.97,"l":64.88,"n":12,"o":64.88,"t":"2026-10-09T12:00:00Z","v":2713,"vw":64.895997},{"c":64.96,"h":64.96,"l":64.85,"n":21,"o":64.9,"t":"2026-10-09T12:15:00Z","v":5142,"vw":64.876714},{"c":65.01,"h":65.01,"l":64.97,"n":29,"o":64.97,"t":"2026-10-09T12:30:00Z","v":4071,"vw":64.977198},{"c":65.09,"h":65.09,"l":64.99,"n":52,"o":64.99,"t":"2026-10-09T12:45:00Z","v":4559,"vw":65.04573},{"c":65.03,"h":65.03,"l":64.95,"n":121,"o":65.03,"t":"2026-10-09T13:00:00Z","v":9017,"vw":64.994259},{"c":65.04,"h":65.06,"l":65.02,"n":71,"o":65.06,"t":"2026-10-09T13:15:00Z","v":3685,"vw":65.029549},{"c":65.63,"h":65.7,"l":64.94,"n":14616,"o":64.96,"t":"2026-10-09T13:30:00Z","v":2708413,"vw":65.291257},{"c":65.645,"h":65.66,"l":65.435,"n":6882,"o":65.625,"t":"2026-10-09T13:45:00Z","v":1178602,"vw":65.52006},{"c":65.6,"h":65.695,"l":65.445,"n":6526,"o":65.64,"t":"2026-10-09T14:00:00Z","v":1037222,"vw":65.563596},{"c":65.515,"h":65.63,"l":65.46,"n":4040,"o":65.5999,"t":"2026-10-09T14:15:00Z","v":517466,"vw":65.546538},{"c":65.62,"h":65.705,"l":65.495,"n":3849,"o":65.515,"t":"2026-10-09T14:30:00Z","v":785789,"vw":65.642095},{"c":65.695,"h":65.71,"l":65.6,"n":2767,"o":65.62,"t":"2026-10-09T14:45:00Z","v":1401054,"vw":65.662895},{"c":65.845,"h":65.845,"l":65.545,"n":6403,"o":65.7,"t":"2026-10-09T15:00:00Z","v":1549255,"vw":65.654826},{"c":65.8097,"h":65.855,"l":65.72,"n":3192,"o":65.845,"t":"2026-10-09T15:15:00Z","v":572877,"vw":65.794299},{"c":65.6,"h":65.835,"l":65.545,"n":4680,"o":65.8,"t":"2026-10-09T15:30:00Z","v":1013853,"vw":65.67547},{"c":65.51,"h":65.63,"l":65.47,"n":3140,"o":65.59,"t":"2026-10-09T15:45:00Z","v":628694,"vw":65.532231},{"c":65.485,"h":65.52,"l":65.32,"n":2820,"o":65.51,"t":"2026-10-09T16:00:00Z","v":571675,"vw":65.435187},{"c":65.455,"h":65.54,"l":65.39,"n":2705,"o":65.475,"t":"2026-10-09T16:15:00Z","v":476606,"vw":65.459424},{"c":65.4101,"h":65.55,"l":65.41,"n":3693,"o":65.455,"t":"2026-10-09T16:30:00Z","v":858983,"vw":65.489144},{"c":65.46,"h":65.49,"l":65.365,"n":2621,"o":65.41,"t":"2026-10-09T16:45:00Z","v":439628,"vw":65.44105},{"c":65.36,"h":65.47,"l":65.315,"n":2657,"o":65.47,"t":"2026-10-09T17:00:00Z","v":577211,"vw":65.385609},{"c":65.325,"h":65.37,"l":65.275,"n":2841,"o":65.365,"t":"2026-10-09T17:15:00Z","v":619195,"vw":65.32117},{"c":65.355,"h":65.36,"l":65.2,"n":3209,"o":65.325,"t":"2026-10-09T17:30:00Z","v":868988,"vw":65.304355},{"c":65.495,"h":65.495,"l":65.26,"n":2544,"o":65.35,"t":"2026-10-09T17:45:00Z","v":447913,"vw":65.344657},{"c":65.48,"h":65.495,"l":65.415,"n":1783,"o":65.49,"t":"2026-10-09T18:00:00Z","v":400114,"vw":65.453683},{"c":65.4,"h":65.5,"l":65.37,"n":1835,"o":65.485,"t":"2026-10-09T18:15:00Z","v":408032,"vw":65.430031},{"c":65.26,"h":65.405,"l":65.17,"n":3338,"o":65.39,"t":"2026-10-09T18:30:00Z","v":773071,"vw":65.252983},{"c":65.16,"h":65.265,"l":64.88,"n":14247,"o":65.265,"t":"2026-10-09T18:45:00Z","v":4437065,"vw":65.051161},{"c":65.165,"h":65.23,"l":65.115,"n":3269,"o":65.16,"t":"2026-10-09T19:00:00Z","v":807162,"vw":65.16972},{"c":65.155,"h":65.185,"l":65.1001,"n":2233,"o":65.16,"t":"2026-10-09T19:15:00Z","v":521355,"vw":65.14492},{"c":65.05,"h":65.175,"l":65.05,"n":3470,"o":65.15,"t":"2026-10-09T19:30:00Z","v":713659,"vw":65.129989},{"c":65.075,"h":65.09,"l":64.96,"n":8159,"o":65.05,"t":"2026-10-09T19:45:00Z","v":2202507,"vw":65.027441},{"c":65.127,"h":65.42,"l":65.08,"n":209,"o":65.09,"t":"2026-10-09T20:00:00Z","v":562135,"vw":65.097969},{"c":65.18,"h":65.18,"l":65.13,"n":41,"o":65.1325,"t":"2026-10-09T20:15:00Z","v":5997,"vw":65.168616},{"c":65.16,"h":65.2,"l":65.16,"n":81,"o":65.18,"t":"2026-10-09T20:30:00Z","v":9372,"vw":65.183873},{"c":65.0819,"h":65.17,"l":65.0819,"n":5,"o":65.17,"t":"2026-10-09T20:45:00Z","v":57090,"vw":65.082104},{"c":65.1754,"h":65.18,"l":65.1207,"n":40,"o":65.1207,"t":"2026-10-09T21:00:00Z","v":4745,"vw":65.15668},{"c":65.13,"h":65.13,"l":65.13,"n":2,"o":65.13,"t":"2026-10-09T21:15:00Z","v":181,"vw":65.13},{"c":65.13,"h":65.13,"l":65.13,"n":3,"o":65.13,"t":"2026-10-09T21:30:00Z","v":106,"vw":65.13},{"c":65.12,"h":65.14,"l":65.12,"n":3,"o":65.14,"t":"2026-10-09T22:00:00Z","v":341,"vw":65.128244},{"c":65.25,"h":65.25,"l":65.15,"n":13,"o":65.15,"t":"2026-10-09T22:15:00Z","v":781,"vw":65.176254},{"c":65.14,"h":65.14,"l":65.14,"n":2,"o":65.14,"t":"2026-10-09T23:15:00Z","v":350,"vw":65.14},{"c":65.1962,"h":65.1962,"l":65.1962,"n":1,"o":65.1962,"t":"2026-10-09T23:45:00Z","v":1250,"vw":65.1962},{"c":65.1,"h":65.1,"l":64.96,"n":107,"o":64.96,"t":"2026-10-12T08:00:00Z","v":3320,"vw":65.075086},{"c":65.32,"h":65.32,"l":65.27,"n":11,"o":65.285,"t":"2026-10-12T08:45:00Z","v":870,"vw":65.296016},{"c":65.3,"h":65.42,"l":65.3,"n":4,"o":65.42,"t":"2026-10-12T09:00:00Z","v":365,"vw":65.347619},{"c":65.48,"h":65.5,"l":65.31,"n":19,"o":65.31,"t":"2026-10-12T09:30:00Z","v":1141,"vw":65.449805},{"c":65.44,"h":65.44,"l":65.43,"n":5,"o":65.43,"t":"2026-10-12T09:45:00Z","v":672,"vw":65.437601},{"c":65.41,"h":65.41,"l":65.41,"n":1,"o":65.41,"t":"2026-10-12T10:00:00Z","v":349,"vw":65.41},{"c":65.48,"h":65.48,"l":65.42,"n":10,"o":65.455,"t":"2026-10-12T10:15:00Z","v":1591,"vw":65.453776},{"c":65.47,"h":65.5,"l":65.43,"n":8,"o":65.44,"t":"2026-10-12T10:30:00Z","v":1308,"vw":65.455092},{"c":65.42,"h":65.42,"l":65.42,"n":3,"o":65.42,"t":"2026-10-12T10:45:00Z","v":502,"vw":65.42},{"c":65.41,"h":65.56,"l":65.41,"n":108,"o":65.4115,"t":"2026-10-12T11:00:00Z","v":18905,"vw":65.464891},{"c":65.55,"h":65.56,"l":65.53,"n":19,"o":65.56,"t":"2026-10-12T11:15:00Z","v":3006,"vw":65.547784},{"c":65.55,"h":65.58,"l":65.5,"n":31,"o":65.5707,"t":"2026-10-12T11:30:00Z","v":5566,"vw":65.541098},{"c":65.5639,"h":65.63,"l":65.53,"n":99,"o":65.55,"t":"2026-10-12T11:45:00Z","v":11324,"vw":65.594638},{"c":65.6502,"h":65.67,"l":65.59,"n":44,"o":65.6,"t":"2026-10-12T12:00:00Z","v":5944,"vw":65.619827},{"c":65.7,"h":65.74,"l":65.62,"n":112,"o":65.66,"t":"2026-10-12T12:15:00Z","v":14282,"vw":65.692736},{"c":65.7848,"h":65.7848,"l":65.7,"n":76,"o":65.72,"t":"2026-10-12T12:30:00Z","v":11504,"vw":65.715133},{"c":65.7,"h":65.77,"l":65.68,"n":35,"o":65.69,"t":"2026-10-12T12:45:00Z","v":6100,"vw":65.700513},{"c":65.74,"h":65.76,"l":65.69,"n":99,"o":65.7067,"t":"2026-10-12T13:00:00Z","v":22628,"vw":65.715093},{"c":65.8397,"h":65.8397,"l":65.72,"n":310,"o":65.74,"t":"2026-10-12T13:15:00Z","v":31280,"vw":65.769165},{"c":66.185,"h":66.27,"l":65.8,"n":16207,"o":65.85,"t":"2026-10-12T13:30:00Z","v":2887090,"vw":66.05071},{"c":66.24,"h":66.42,"l":66.11,"n":7633,"o":66.185,"t":"2026-10-12T13:45:00Z","v":1380636,"vw":66.274518},{"c":66.025,"h":66.305,"l":65.95,"n":4745,"o":66.235,"t":"2026-10-12T14:00:00Z","v":760512,"vw":66.105583},{"c":65.91,"h":66.16,"l":65.89,"n":5175,"o":66.025,"t":"2026-10-12T14:15:00Z","v":1167144,"vw":66.025936},{"c":65.73,"h":65.935,"l":65.665,"n":4859,"o":65.91,"t":"2026-10-12T14:30:00Z","v":1028955,"vw":65.797886},{"c":65.76,"h":65.835,"l":65.675,"n":3720,"o":65.725,"t":"2026-10-12T14:45:00Z","v":630311,"vw":65.761739},{"c":65.87,"h":65.88,"l":65.7,"n":3505,"o":65.755,"t":"2026-10-12T15:00:00Z","v":566033,"vw":65.765067},{"c":66,"h":66.005,"l":65.845,"n":2753,"o":65.865,"t":"2026-10-12T15:15:00Z","v":501820,"vw":65.918587},{"c":65.975,"h":66.04,"l":65.9501,"n":2748,"o":66,"t":"2026-10-12T15:30:00Z","v":368852,"vw":65.987455},{"c":66.02,"h":66.0363,"l":65.85,"n":2957,"o":65.97,"t":"2026-10-12T15:45:00Z","v":448478,"vw":65.969211},{"c":65.975,"h":66.03,"l":65.97,"n":2123,"o":66.025,"t":"2026-10-12T16:00:00Z","v":296258,"vw":66.002782},{"c":65.99,"h":66.01,"l":65.92,"n":2422,"o":65.98,"t":"2026-10-12T16:15:00Z","v":417928,"vw":65.97202},{"c":66.025,"h":66.03,"l":65.965,"n":2054,"o":65.995,"t":"2026-10-12T16:30:00Z","v":261212,"vw":65.997738},{"c":65.985,"h":66.04,"l":65.97,"n":2299,"o":66.03,"t":"2026-10-12T16:45:00Z","v":293308,"vw":66.004166},{"c":66.09,"h":66.12,"l":65.97,"n":2603,"o":65.985,"t":"2026-10-12T17:00:00Z","v":404893,"vw":66.054201},{"c":66.04,"h":66.1,"l":66.005,"n":2353,"o":66.09,"t":"2026-10-12T17:15:00Z","v":301837,"vw":66.049145},{"c":65.9801,"h":66.05,"l":65.975,"n":2237,"o":66.04,"t":"2026-10-12T17:30:00Z","v":337436,"vw":66.010568},{"c":66.02,"h":66.02,"l":65.9443,"n":2241,"o":65.98,"t":"2026-10-12T17:45:00Z","v":245911,"vw":65.975548},{"c":65.955,"h":66.03,"l":65.95,"n":1965,"o":66.015,"t":"2026-10-12T18:00:00Z","v":370756,"vw":65.995535},{"c":65.905,"h":66.015,"l":65.89,"n":2155,"o":65.95,"t":"2026-10-12T18:15:00Z","v":345673,"vw":65.972779},{"c":65.9,"h":65.94,"l":65.88,"n":1711,"o":65.905,"t":"2026-10-12T18:30:00Z","v":278108,"vw":65.910814},{"c":65.925,"h":65.9399,"l":65.855,"n":1851,"o":65.91,"t":"2026-10-12T18:45:00Z","v":434206,"vw":65.900154},{"c":65.925,"h":65.95,"l":65.89,"n":1761,"o":65.925,"t":"2026-10-12T19:00:00Z","v":255496,"vw":65.917525},{"c":65.915,"h":65.96,"l":65.87,"n":2357,"o":65.925,"t":"2026-10-12T19:15:00Z","v":370117,"vw":65.919698},{"c":65.96,"h":65.98,"l":65.905,"n":3250,"o":65.915,"t":"2026-10-12T19:30:00Z","v":545218,"vw":65.946533},{"c":66.03,"h":66.045,"l":65.935,"n":12286,"o":65.955,"t":"2026-10-12T19:45:00Z","v":2678674,"vw":65.984669},{"c":66.02,"h":66.06,"l":65.9255,"n":167,"o":66.02,"t":"2026-10-12T20:00:00Z","v":2055839,"vw":66.009981},{"c":66.03,"h":66.05,"l":65.94,"n":28,"o":66.01,"t":"2026-10-12T20:15:00Z","v":3758,"vw":66.026705},{"c":65.99,"h":66.04,"l":65.99,"n":33,"o":66.01,"t":"2026-10-12T20:30:00Z","v":2470,"vw":66.016482},{"c":66.0466,"h":66.0466,"l":66.03,"n":3,"o":66.03,"t":"2026-10-12T21:15:00Z","v":203,"vw":66.0383},{"c":66.01,"h":66.07,"l":66.01,"n":12,"o":66.0623,"t":"2026-10-12T21:30:00Z","v":2434,"vw":66.060364},{"c":66.02,"h":66.0584,"l":66.02,"n":3,"o":66.0584,"t":"2026-10-12T21:45:00Z","v":420,"vw":66.049034},{"c":66.0624,"h":66.0624,"l":66.0624,"n":1,"o":66.0624,"t":"2026-10-12T22:00:00Z","v":100,"vw":66.0624},{"c":65.9686,"h":66.02,"l":65.95,"n":81,"o":66.02,"t":"2026-10-12T22:15:00Z","v":8350,"vw":65.974648},{"c":66.0467,"h":66.05,"l":65.99,"n":5,"o":65.99,"t":"2026-10-12T22:30:00Z","v":15270,"vw":66.04786},{"c":66.0528,"h":66.0528,"l":66.0445,"n":5,"o":66.0509,"t":"2026-10-12T22:45:00Z","v":2500,"vw":66.05},{"c":66.0394,"h":66.05,"l":66.0394,"n":3,"o":66.05,"t":"2026-10-12T23:00:00Z","v":895,"vw":66.045236},{"c":66.0441,"h":66.0544,"l":65.9764,"n":11,"o":65.9764,"t":"2026-10-12T23:15:00Z","v":1116,"vw":66.034748},{"c":66.05,"h":66.05,"l":66.05,"n":2,"o":66.05,"t":"2026-10-12T23:30:00Z","v":575,"vw":66.05},{"c":66.05,"h":66.05,"l":66.05,"n":2,"o":66.05,"t":"2026-10-12T23:45:00Z","v":404,"vw":66.05},{"c":66.29,"h":66.45,"l":66.15,"n":246,"o":66.3,"t":"2026-10-13T08:00:00Z","v":27887,"vw":66.308253},{"c":66.28,"h":66.39,"l":66.26,"n":29,"o":66.39,"t":"2026-10-13T08:15:00Z","v":3617,"vw":66.318015},{"c":66.28,"h":66.29,"l":66.19,"n":26,"o":66.29,"t":"2026-10-13T08:30:00Z","v":3342,"vw":66.222679},{"c":66.24,"h":66.299,"l":66.22,"n":195,"o":66.23,"t":"2026-10-13T08:45:00Z","v":27574,"vw":66.233103},{"c":66.24,"h":66.24,"l":66.21,"n":20,"o":66.24,"t":"2026-10-13T09:00:00Z","v":3633,"vw":66.238161},{"c":66.2,"h":66.2,"l":66.2,"n":6,"o":66.2,"t":"2026-10-13T09:15:00Z","v":1001,"vw":66.2},{"c":66.25,"h":66.25,"l":66.2035,"n":95,"o":66.22,"t":"2026-10-13T09:30:00Z","v":14257,"vw":66.240489},{"c":66.25,"h":66.25,"l":66.1903,"n":103,"o":66.25,"t":"2026-10-13T09:45:00Z","v":20352,"vw":66.244119},{"c":66.2,"h":66.21,"l":66.19,"n":6,"o":66.1918,"t":"2026-10-13T10:00:00Z","v":1857,"vw":66.199546},{"c":66.22,"h":66.25,"l":66.22,"n":8,"o":66.23,"t":"2026-10-13T10:15:00Z","v":1559,"vw":66.236732},{"c":66.29,"h":66.29,"l":66.21,"n":119,"o":66.22,"t":"2026-10-13T10:30:00Z","v":16116,"vw":66.278431},{"c":66.32,"h":66.32,"l":66.28,"n":66,"o":66.28,"t":"2026-10-13T10:45:00Z","v":15056,"vw":66.299858},{"c":66.31,"h":66.35,"l":66.26,"n":120,"o":66.26,"t":"2026-10-13T11:00:00Z","v":13522,"vw":66.319306},{"c":66.34,"h":66.35,"l":66.28,"n":21,"o":66.31,"t":"2026-10-13T11:15:00Z","v":4096,"vw":66.321152},{"c":66.32,"h":66.35,"l":66.27,"n":49,"o":66.35,"t":"2026-10-13T11:30:00Z","v":3574,"vw":66.308719},{"c":66.35,"h":66.35,"l":66.33,"n":60,"o":66.35,"t":"2026-10-13T11:45:00Z","v":5995,"vw":66.347111},{"c":66.37,"h":66.5,"l":66.24,"n":533,"o":66.24,"t":"2026-10-13T12:00:00Z","v":72125,"vw":66.402221},{"c":66.41,"h":66.4371,"l":66.29,"n":286,"o":66.35,"t":"2026-10-13T12:15:00Z","v":32392,"vw":66.395815},{"c":66.3999,"h":66.4274,"l":66.31,"n":66,"o":66.4274,"t":"2026-10-13T12:30:00Z","v":6636,"vw":66.346771},{"c":66.4,"h":66.4107,"l":66.3118,"n":77,"o":66.3118,"t":"2026-10-13T12:45:00Z","v":18123,"vw":66.388738},{"c":66.55,"h":66.55,"l":66.38,"n":276,"o":66.38,"t":"2026-10-13T13:00:00Z","v":30657,"vw":66.47286},{"c":66.47,"h":66.55,"l":66.4,"n":505,"o":66.54,"t":"2026-10-13T13:15:00Z","v":101384,"vw":66.47774},{"c":66.7,"h":66.78,"l":66.29,"n":15758,"o":66.5,"t":"2026-10-13T13:30:00Z","v":3105083,"vw":66.495315},{"c":66.71,"h":66.81,"l":66.64,"n":8088,"o":66.7,"t":"2026-10-13T13:45:00Z","v":1452725,"vw":66.734216},{"c":66.495,"h":66.75,"l":66.415,"n":9011,"o":66.72,"t":"2026-10-13T14:00:00Z","v":1790338,"vw":66.532942},{"c":66.69,"h":66.75,"l":66.445,"n":5054,"o":66.5,"t":"2026-10-13T14:15:00Z","v":1233704,"vw":66.548643},{"c":66.775,"h":66.79,"l":66.645,"n":4460,"o":66.695,"t":"2026-10-13T14:30:00Z","v":903430,"vw":66.711766},{"c":66.835,"h":66.86,"l":66.765,"n":3623,"o":66.775,"t":"2026-10-13T14:45:00Z","v":469952,"vw":66.817417},{"c":66.81,"h":66.88,"l":66.7999,"n":3200,"o":66.835,"t":"2026-10-13T15:00:00Z","v":589286,"vw":66.842386},{"c":66.875,"h":66.905,"l":66.785,"n":3773,"o":66.815,"t":"2026-10-13T15:15:00Z","v":795537,"vw":66.854052},{"c":66.99,"h":67.01,"l":66.83,"n":5429,"o":66.875,"t":"2026-10-13T15:30:00Z","v":1000565,"vw":66.927285},{"c":66.88,"h":67,"l":66.81,"n":5847,"o":66.985,"t":"2026-10-13T15:45:00Z","v":1370597,"vw":66.900451},{"c":66.86,"h":66.89,"l":66.78,"n":3967,"o":66.87,"t":"2026-10-13T16:00:00Z","v":735542,"vw":66.838733},{"c":66.71,"h":66.87,"l":66.69,"n":2757,"o":66.865,"t":"2026-10-13T16:15:00Z","v":501968,"vw":66.773723},{"c":66.755,"h":66.8,"l":66.59,"n":3324,"o":66.705,"t":"2026-10-13T16:30:00Z","v":661919,"vw":66.715564},{"c":66.91,"h":66.91,"l":66.735,"n":2975,"o":66.75,"t":"2026-10-13T16:45:00Z","v":473600,"vw":66.811774},{"c":66.8,"h":66.94,"l":66.74,"n":3801,"o":66.905,"t":"2026-10-13T17:00:00Z","v":807967,"vw":66.840139},{"c":66.82,"h":66.85,"l":66.78,"n":1930,"o":66.805,"t":"2026-10-13T17:15:00Z","v":279386,"vw":66.811247},{"c":66.89,"h":66.89,"l":66.815,"n":2510,"o":66.82,"t":"2026-10-13T17:30:00Z","v":344392,"vw":66.850189},{"c":67.005,"h":67.0099,"l":66.885,"n":4437,"o":66.89,"t":"2026-10-13T17:45:00Z","v":719659,"vw":66.956921},{"c":67.01,"h":67.06,"l":66.93,"n":3786,"o":67.005,"t":"2026-10-13T18:00:00Z","v":737064,"vw":66.994504},{"c":66.98,"h":67.055,"l":66.98,"n":3851,"o":67.015,"t":"2026-10-13T18:15:00Z","v":1352821,"vw":67.026103},{"c":67.065,"h":67.07,"l":66.96,"n":2932,"o":66.975,"t":"2026-10-13T18:30:00Z","v":484538,"vw":67.011201},{"c":67.07,"h":67.085,"l":67.005,"n":2472,"o":67.065,"t":"2026-10-13T18:45:00Z","v":334138,"vw":67.037296},{"c":67.125,"h":67.13,"l":67.055,"n":2870,"o":67.065,"t":"2026-10-13T19:00:00Z","v":522186,"vw":67.090515},{"c":67.065,"h":67.15,"l":67.05,"n":3732,"o":67.125,"t":"2026-10-13T19:15:00Z","v":617193,"vw":67.089648},{"c":67.145,"h":67.21,"l":66.975,"n":6552,"o":67.07,"t":"2026-10-13T19:30:00Z","v":1603273,"vw":67.115846},{"c":67.18,"h":67.245,"l":67.125,"n":13635,"o":67.14,"t":"2026-10-13T19:45:00Z","v":3415884,"vw":67.20312},{"c":67.15,"h":67.21,"l":67.13,"n":158,"o":67.18,"t":"2026-10-13T20:00:00Z","v":637862,"vw":67.198181},{"c":67.2,"h":67.21,"l":67.14,"n":94,"o":67.15,"t":"2026-10-13T20:15:00Z","v":15301,"vw":67.17217},{"c":67.2,"h":67.2,"l":67.2,"n":2,"o":67.2,"t":"2026-10-13T20:30:00Z","v":193,"vw":67.2},{"c":67.12,"h":67.2,"l":67.1,"n":39,"o":67.165,"t":"2026-10-13T20:45:00Z","v":4488,"vw":67.152833},{"c":67.1839,"h":67.1839,"l":67.09,"n":66,"o":67.178,"t":"2026-10-13T21:00:00Z","v":40018,"vw":67.096275},{"c":67.17,"h":67.17,"l":67.1155,"n":3,"o":67.1155,"t":"2026-10-13T21:15:00Z","v":56702,"vw":67.14275},{"c":67.1058,"h":67.1058,"l":67.1,"n":3,"o":67.1,"t":"2026-10-13T21:30:00Z","v":547,"vw":67.10159},{"c":67.15,"h":67.15,"l":67.13,"n":7,"o":67.13,"t":"2026-10-13T21:45:00Z","v":537,"vw":67.140588},{"c":67.0836,"h":67.14,"l":67.081,"n":9,"o":67.14,"t":"2026-10-13T22:15:00Z","v":884,"vw":67.124531},{"c":67.12,"h":67.1768,"l":67.12,"n":5,"o":67.1768,"t":"2026-10-13T22:30:00Z","v":303,"vw":67.140286},{"c":67.2,"h":67.2,"l":67.2,"n":3,"o":67.2,"t":"2026-10-13T23:00:00Z","v":214,"vw":67.2},{"c":67.1861,"h":67.19,"l":67.13,"n":33,"o":67.14,"t":"2026-10-13T23:30:00Z","v":2215,"vw":67.163254},{"c":67.1913,"h":67.2,"l":67.15,"n":47,"o":67.17,"t":"2026-10-13T23:45:00Z","v":4893,"vw":67.179232},{"c":67.31,"h":67.36,"l":67.17,"n":221,"o":67.3199,"t":"2026-10-14T08:00:00Z","v":15798,"vw":67.283058},{"c":67.3297,"h":67.34,"l":67.23,"n":30,"o":67.25,"t":"2026-10-14T08:15:00Z","v":3285,"vw":67.263893},{"c":67.34,"h":67.34,"l":67.33,"n":19,"o":67.33,"t":"2026-10-14T08:30:00Z","v":3100,"vw":67.339632},{"c":67.39,"h":67.4,"l":67.37,"n":12,"o":67.37,"t":"2026-10-14T08:45:00Z","v":1862,"vw":67.386983},{"c":67.39,"h":67.39,"l":67.36,"n":16,"o":67.39,"t":"2026-10-14T09:00:00Z","v":1864,"vw":67.372584},{"c":67.4,"h":67.4,"l":67.355,"n":7,"o":67.355,"t":"2026-10-14T09:15:00Z","v":685,"vw":67.38181},{"c":67.48,"h":67.48,"l":67.48,"n":1,"o":67.48,"t":"2026-10-14T10:00:00Z","v":400,"vw":67.48},{"c":67.5,"h":67.5,"l":67.49,"n":13,"o":67.49,"t":"2026-10-14T10:15:00Z","v":1333,"vw":67.495176},{"c":67.46,"h":67.53,"l":67.46,"n":30,"o":67.5,"t":"2026-10-14T10:30:00Z","v":3892,"vw":67.497348},{"c":67.5,"h":67.5,"l":67.5,"n":1,"o":67.5,"t":"2026-10-14T10:45:00Z","v":100,"vw":67.5},{"c":67.69,"h":67.74,"l":67.46,"n":142,"o":67.46,"t":"2026-10-14T11:00:00Z","v":9255,"vw":67.65076},{"c":67.7268,"h":67.7268,"l":67.67,"n":37,"o":67.68,"t":"2026-10-14T11:15:00Z","v":7941,"vw":67.710396},{"c":67.7,"h":67.75,"l":67.66,"n":68,"o":67.69,"t":"2026-10-14T11:30:00Z","v":4435,"vw":67.696294},{"c":67.67,"h":67.7482,"l":67.67,"n":54,"o":67.7482,"t":"2026-10-14T11:45:00Z","v":6828,"vw":67.712508},{"c":67.58,"h":67.7073,"l":67.56,"n":138,"o":67.67,"t":"2026-10-14T12:00:00Z","v":11113,"vw":67.619427},{"c":67.53,"h":67.61,"l":67.53,"n":40,"o":67.61,"t":"2026-10-14T12:15:00Z","v":7780,"vw":67.547013},{"c":67.729,"h":67.79,"l":67.6,"n":140,"o":67.64,"t":"2026-10-14T12:30:00Z","v":12700,"vw":67.696079},{"c":67.73,"h":67.7714,"l":67.65,"n":109,"o":67.7,"t":"2026-10-14T12:45:00Z","v":11704,"vw":67.718147},{"c":67.69,"h":67.73,"l":67.5903,"n":158,"o":67.7,"t":"2026-10-14T13:00:00Z","v":15370,"vw":67.675311},{"c":67.65,"h":67.72,"l":67.6,"n":325,"o":67.6619,"t":"2026-10-14T13:15:00Z","v":45295,"vw":67.668242},{"c":67.22,"h":67.718,"l":67.175,"n":17434,"o":67.6,"t":"2026-10-14T13:30:00Z","v":3001355,"vw":67.409013},{"c":67.31,"h":67.38,"l":67.175,"n":9050,"o":67.225,"t":"2026-10-14T13:45:00Z","v":1822556,"vw":67.282119},{"c":67.32,"h":67.395,"l":67.12,"n":8035,"o":67.31,"t":"2026-10-14T14:00:00Z","v":1483076,"vw":67.257258},{"c":67.4,"h":67.44,"l":67.27,"n":4430,"o":67.315,"t":"2026-10-14T14:15:00Z","v":732911,"vw":67.350258},{"c":67.14,"h":67.42,"l":67.115,"n":5488,"o":67.4,"t":"2026-10-14T14:30:00Z","v":1009701,"vw":67.247328},{"c":67.29,"h":67.3985,"l":67.145,"n":5479,"o":67.145,"t":"2026-10-14T14:45:00Z","v":1081652,"vw":67.27489},{"c":67.4861,"h":67.53,"l":67.275,"n":4786,"o":67.285,"t":"2026-10-14T15:00:00Z","v":935471,"vw":67.413427},{"c":67.32,"h":67.485,"l":67.2801,"n":4088,"o":67.485,"t":"2026-10-14T15:15:00Z","v":704272,"vw":67.390271},{"c":67.205,"h":67.34,"l":67.155,"n":3574,"o":67.32,"t":"2026-10-14T15:30:00Z","v":571171,"vw":67.257722},{"c":67.41,"h":67.41,"l":67.17,"n":3687,"o":67.205,"t":"2026-10-14T15:45:00Z","v":506563,"vw":67.318552},{"c":67.42,"h":67.445,"l":67.365,"n":3356,"o":67.41,"t":"2026-10-14T16:00:00Z","v":407657,"vw":67.402808},{"c":67.485,"h":67.53,"l":67.405,"n":4627,"o":67.415,"t":"2026-10-14T16:15:00Z","v":744698,"vw":67.470489},{"c":67.56,"h":67.63,"l":67.475,"n":4519,"o":67.485,"t":"2026-10-14T16:30:00Z","v":847853,"vw":67.563953},{"c":67.615,"h":67.615,"l":67.51,"n":3075,"o":67.555,"t":"2026-10-14T16:45:00Z","v":511451,"vw":67.569266},{"c":67.561,"h":67.655,"l":67.52,"n":3174,"o":67.6,"t":"2026-10-14T17:00:00Z","v":534223,"vw":67.592652},{"c":67.53,"h":67.565,"l":67.43,"n":3476,"o":67.565,"t":"2026-10-14T17:15:00Z","v":530507,"vw":67.508018},{"c":67.56,"h":67.58,"l":67.485,"n":3109,"o":67.535,"t":"2026-10-14T17:30:00Z","v":455696,"vw":67.5395},{"c":67.585,"h":67.615,"l":67.5,"n":4546,"o":67.5501,"t":"2026-10-14T17:45:00Z","v":1971179,"vw":67.583736},{"c":67.63,"h":67.63,"l":67.515,"n":3232,"o":67.575,"t":"2026-10-14T18:00:00Z","v":419520,"vw":67.579805},{"c":67.59,"h":67.635,"l":67.53,"n":2655,"o":67.63,"t":"2026-10-14T18:15:00Z","v":601935,"vw":67.584696},{"c":67.622,"h":67.66,"l":67.57,"n":3030,"o":67.585,"t":"2026-10-14T18:30:00Z","v":371328,"vw":67.612559},{"c":67.605,"h":67.63,"l":67.545,"n":3229,"o":67.63,"t":"2026-10-14T18:45:00Z","v":564953,"vw":67.577326},{"c":67.5997,"h":67.62,"l":67.52,"n":3420,"o":67.6,"t":"2026-10-14T19:00:00Z","v":521375,"vw":67.573819},{"c":67.48,"h":67.6164,"l":67.47,"n":3868,"o":67.6,"t":"2026-10-14T19:15:00Z","v":710969,"vw":67.555255},{"c":67.69,"h":67.69,"l":67.46,"n":5319,"o":67.48,"t":"2026-10-14T19:30:00Z","v":904253,"vw":67.577224},{"c":67.61,"h":67.685,"l":67.52,"n":11302,"o":67.68,"t":"2026-10-14T19:45:00Z","v":2403805,"vw":67.611315},{"c":67.63,"h":67.75,"l":67.6,"n":210,"o":67.61,"t":"2026-10-14T20:00:00Z","v":522140,"vw":67.635097},{"c":67.63,"h":67.73,"l":67.63,"n":48,"o":67.73,"t":"2026-10-14T20:15:00Z","v":6678,"vw":67.686067},{"c":67.65,"h":67.65,"l":67.61,"n":27,"o":67.6447,"t":"2026-10-14T20:30:00Z","v":8309,"vw":67.634351},{"c":67.68,"h":67.706,"l":67.6155,"n":23,"o":67.64,"t":"2026-10-14T20:45:00Z","v":5994,"vw":67.639402},{"c":67.6239,"h":67.6902,"l":67.6239,"n":5,"o":67.6902,"t":"2026-10-14T21:00:00Z","v":468,"vw":67.638633},{"c":67.64,"h":67.68,"l":67.64,"n":6,"o":67.68,"t":"2026-10-14T21:15:00Z","v":837,"vw":67.659582},{"c":67.7,"h":67.7,"l":67.65,"n":20,"o":67.65,"t":"2026-10-14T21:45:00Z","v":13550,"vw":67.696039},{"c":67.65,"h":67.68,"l":67.65,"n":6,"o":67.68,"t":"2026-10-14T22:00:00Z","v":367,"vw":67.670446},{"c":67.743,"h":67.743,"l":67.6549,"n":2,"o":67.6549,"t":"2026-10-14T22:15:00Z","v":600,"vw":67.691608},{"c":67.79,"h":67.8,"l":67.7176,"n":78,"o":67.7176,"t":"2026-10-14T22:30:00Z","v":8145,"vw":67.746716},{"c":67.84,"h":67.85,"l":67.77,"n":43,"o":67.79,"t":"2026-10-14T22:45:00Z","v":2460,"vw":67.797463},{"c":67.86,"h":67.9,"l":67.81,"n":46,"o":67.9,"t":"2026-10-14T23:00:00Z","v":9547,"vw":67.867987},{"c":67.96,"h":67.97,"l":67.87,"n":109,"o":67.87,"t":"2026-10-14T23:15:00Z","v":4898,"vw":67.934116},{"c":68.08,"h":68.08,"l":67.97,"n":122,"o":67.97,"t":"2026-10-14T23:30:00Z","v":14712,"vw":68.001402},{"c":68.02,"h":68.14,"l":68.02,"n":36,"o":68.08,"t":"2026-10-14T23:45:00Z","v":4175,"vw":68.059748},{"c":68.02,"h":68.17,"l":67.52,"n":523,"o":67.91,"t":"2026-10-15T08:00:00Z","v":78228,"vw":67.963743},{"c":68.06,"h":68.11,"l":68.04,"n":21,"o":68.04,"t":"2026-10-15T08:15:00Z","v":7315,"vw":68.064281},{"c":68.07,"h":68.15,"l":68.0503,"n":18,"o":68.08,"t":"2026-10-15T08:30:00Z","v":3296,"vw":68.092757},{"c":68.03,"h":68.08,"l":68.01,"n":16,"o":68.06,"t":"2026-10-15T08:45:00Z","v":2504,"vw":68.036412},{"c":68.05,"h":68.05,"l":68,"n":13,"o":68.02,"t":"2026-10-15T09:00:00Z","v":1887,"vw":68.014592},{"c":68.02,"h":68.0497,"l":67.99,"n":33,"o":68.04,"t":"2026-10-15T09:15:00Z","v":3116,"vw":68.016271},{"c":68.05,"h":68.05,"l":67.99,"n":28,"o":68.03,"t":"2026-10-15T09:30:00Z","v":3944,"vw":68.024148},{"c":68,"h":68.05,"l":67.99,"n":49,"o":68.05,"t":"2026-10-15T09:45:00Z","v":3888,"vw":68.015914},{"c":68,"h":68.01,"l":67.89,"n":42,"o":67.96,"t":"2026-10-15T10:00:00Z","v":8199,"vw":67.951926},{"c":67.94,"h":68.03,"l":67.9,"n":108,"o":67.97,"t":"2026-10-15T10:15:00Z","v":19804,"vw":67.957375},{"c":68.01,"h":68.02,"l":67.95,"n":43,"o":67.96,"t":"2026-10-15T10:30:00Z","v":7234,"vw":67.97879},{"c":68.04,"h":68.1797,"l":68.02,"n":240,"o":68.03,"t":"2026-10-15T10:45:00Z","v":31453,"vw":68.045313},{"c":68.16,"h":68.16,"l":68,"n":114,"o":68.08,"t":"2026-10-15T11:00:00Z","v":18298,"vw":68.059489},{"c":68.04,"h":68.1397,"l":67.98,"n":197,"o":68.05,"t":"2026-10-15T11:15:00Z","v":36612,"vw":68.046412},{"c":67.98,"h":68.0786,"l":67.95,"n":275,"o":68.01,"t":"2026-10-15T11:30:00Z","v":25258,"vw":67.988285},{"c":67.96,"h":68.0481,"l":67.9103,"n":88,"o":67.96,"t":"2026-10-15T11:45:00Z","v":11282,"vw":67.977653},{"c":67.9997,"h":68.07,"l":67.91,"n":75,"o":67.98,"t":"2026-10-15T12:00:00Z","v":9539,"vw":67.966715},{"c":67.805,"h":67.9795,"l":67.77,"n":318,"o":67.93,"t":"2026-10-15T12:15:00Z","v":29907,"vw":67.894899},{"c":67.87,"h":67.88,"l":67.65,"n":368,"o":67.85,"t":"2026-10-15T12:30:00Z","v":42712,"vw":67.752682},{"c":67.75,"h":67.93,"l":67.631,"n":131,"o":67.9033,"t":"2026-10-15T12:45:00Z","v":11057,"vw":67.798629},{"c":67.85,"h":67.89,"l":67.76,"n":182,"o":67.82,"t":"2026-10-15T13:00:00Z","v":22518,"vw":67.833968},{"c":67.81,"h":67.92,"l":67.8,"n":272,"o":67.9,"t":"2026-10-15T13:15:00Z","v":26662,"vw":67.847492},{"c":67.21,"h":67.9,"l":66.93,"n":27169,"o":67.78,"t":"2026-10-15T13:30:00Z","v":4839541,"vw":67.307658},{"c":66.785,"h":67.22,"l":66.455,"n":13929,"o":67.21,"t":"2026-10-15T13:45:00Z","v":2669792,"vw":66.750435},{"c":66.645,"h":66.84,"l":66.525,"n":13619,"o":66.78,"t":"2026-10-15T14:00:00Z","v":2726006,"vw":66.685052},{"c":66.66,"h":66.81,"l":66.6,"n":8281,"o":66.645,"t":"2026-10-15T14:15:00Z","v":1226928,"vw":66.709571},{"c":66.75,"h":66.755,"l":66.57,"n":6016,"o":66.66,"t":"2026-10-15T14:30:00Z","v":1038984,"vw":66.665476},{"c":66.74,"h":66.79,"l":66.66,"n":5786,"o":66.75,"t":"2026-10-15T14:45:00Z","v":965705,"vw":66.736934},{"c":66.6676,"h":66.755,"l":66.535,"n":4867,"o":66.745,"t":"2026-10-15T15:00:00Z","v":838025,"vw":66.636264},{"c":66.83,"h":66.89,"l":66.665,"n":4723,"o":66.665,"t":"2026-10-15T15:15:00Z","v":1029762,"vw":66.77668},{"c":66.765,"h":66.83,"l":66.645,"n":3603,"o":66.83,"t":"2026-10-15T15:30:00Z","v":616409,"vw":66.73037},{"c":66.68,"h":66.775,"l":66.64,"n":3628,"o":66.765,"t":"2026-10-15T15:45:00Z","v":567561,"vw":66.714625},{"c":66.845,"h":66.85,"l":66.645,"n":3715,"o":66.685,"t":"2026-10-15T16:00:00Z","v":554330,"vw":66.724938},{"c":66.7164,"h":66.86,"l":66.57,"n":4065,"o":66.845,"t":"2026-10-15T16:15:00Z","v":780119,"vw":66.686099},{"c":66.575,"h":66.755,"l":66.56,"n":3473,"o":66.715,"t":"2026-10-15T16:30:00Z","v":637347,"vw":66.6831},{"c":66.515,"h":66.6,"l":66.485,"n":3073,"o":66.575,"t":"2026-10-15T16:45:00Z","v":558942,"vw":66.532938},{"c":66.64,"h":66.7203,"l":66.635,"n":565,"o":66.72,"t":"2026-10-15T18:00:00Z","v":75663,"vw":66.692629},{"c":66.49,"h":66.655,"l":66.47,"n":2860,"o":66.635,"t":"2026-10-15T18:15:00Z","v":358623,"vw":66.563752},{"c":66.475,"h":66.525,"l":66.43,"n":3421,"o":66.495,"t":"2026-10-15T18:30:00Z","v":584082,"vw":66.478237},{"c":66.385,"h":66.49,"l":66.355,"n":3485,"o":66.475,"t":"2026-10-15T18:45:00Z","v":765422,"vw":66.425638},{"c":66.38,"h":66.425,"l":66.345,"n":3993,"o":66.39,"t":"2026-10-15T19:00:00Z","v":615606,"vw":66.382626},{"c":66.285,"h":66.381,"l":66.26,"n":6483,"o":66.38,"t":"2026-10-15T19:15:00Z","v":1590530,"vw":66.330149},{"c":66.26,"h":66.32,"l":66.17,"n":7704,"o":66.285,"t":"2026-10-15T19:30:00Z","v":1629705,"vw":66.249714},{"c":66.55,"h":66.59,"l":66.245,"n":15024,"o":66.265,"t":"2026-10-15T19:45:00Z","v":3184475,"vw":66.500981},{"c":66.56,"h":66.69,"l":66.55,"n":91,"o":66.55,"t":"2026-10-15T20:00:00Z","v":892720,"vw":66.56152},{"c":66.5031,"h":66.6575,"l":66.5,"n":164,"o":66.6575,"t":"2026-10-15T20:15:00Z","v":24140,"vw":66.524125},{"c":66.5,"h":66.6539,"l":66.5,"n":35,"o":66.5003,"t":"2026-10-15T20:30:00Z","v":4575,"vw":66.534788},{"c":66.57,"h":66.6233,"l":66.4907,"n":8,"o":66.6233,"t":"2026-10-15T20:45:00Z","v":3408,"vw":66.557105}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-19","2026-10-21","2026-10-23","2026-10-26","2026-10-28","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2026-12-31","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.1114031007751938,"strike":68.21937984496124,"iv":0.4318705426356589,"gamma":0.1647786046511628,"theta":-0.17130434108527132,"vega":0.008017364341085272,"rho":0.0002475148767661671,"breakevenPct":2.6450096826444933},{"delta":0.2,"premium":0.26337523562597176,"strike":68.65617066721536,"iv":0.6913805326009251,"gamma":0.1847827887869286,"theta":-0.34744789029877543,"vega":0.009640996735545696,"rho":0.0003339562452671423,"breakevenPct":3.529436537241009},{"delta":0.25,"premium":1.6823129138858988,"strike":75.52482988401508,"iv":3.3449545797124807,"gamma":0.03840592236766416,"theta":-1.9593928700250136,"vega":0.010759172029210989,"rho":0.00039142495724099776,"breakevenPct":15.978883578039621},{"delta":0.3,"premium":1.5687440038761673,"strike":74.14127306370175,"iv":2.93766667469308,"gamma":0.16898753418967216,"theta":-1.7682177205226237,"vega":0.011937816207519065,"rho":0.00047753463419127057,"breakevenPct":13.729934005675107},{"delta":0.35,"premium":0.23543956043956038,"strike":66.9463036963037,"iv":0.27731763236763235,"gamma":0.38000204795204795,"theta":-0.17950144855144853,"vega":0.01273961038961039,"rho":0.0005941881645381685,"breakevenPct":0.9189473587851379},{"delta":0.4,"premium":0.31785714285714295,"strike":66.82142857142857,"iv":0.2985214285714286,"gamma":0.3641928571428571,"theta":-0.19880714285714285,"vega":0.013064285714285714,"rho":0.0006812867834031321,"breakevenPct":0.8551685658490662},{"delta":0.45,"premium":0.40027472527472535,"strike":66.69655344655345,"iv":0.3197252247752248,"gamma":0.3483836663336663,"theta":-0.21811283716283716,"vega":0.013388961038961039,"rho":0.0007683854022680955,"breakevenPct":0.7913897729129946},{"delta":0.5,"premium":0.48269230769230786,"strike":66.57167832167832,"iv":0.340929020979021,"gamma":0.3325744755244755,"theta":-0.23741853146853148,"vega":0.013713636363636364,"rho":0.000855484021133059,"breakevenPct":0.7276109799769229},{"delta":0.55,"premium":0.655822784810127,"strike":66.3876582278481,"iv":0.3983063291139242,"gamma":0.294987658227848,"theta":-0.27602373417721526,"vega":0.01374272151898734,"rho":0.0009404974057397592,"breakevenPct":0.7112528355989732},{"delta":0.6,"premium":0.9511814345991558,"strike":66.12394514767932,"iv":0.5044244725738396,"gamma":0.22805727848101273,"theta":-0.34063343881856534,"vega":0.013373523206751056,"rho":0.0010227011085055127,"breakevenPct":0.7587901190904172},{"delta":0.65,"premium":1.310622009569378,"strike":65.7464114832536,"iv":0.5853899521531101,"gamma":0.1830837320574163,"theta":-0.36893325358851675,"vega":0.012629425837320575,"rho":0.0011025785060118846,"breakevenPct":0.7316110752936401},{"delta":0.7,"premium":1.7268899521531094,"strike":65.26794258373207,"iv":0.6440502392344497,"gamma":0.1575813397129187,"theta":-0.3650337320574163,"vega":0.01155287081339713,"rho":0.0011803929535712575,"breakevenPct":0.638174156354478},{"delta":0.75,"premium":2.143157894736842,"strike":64.78947368421052,"iv":0.7027105263157895,"gamma":0.13207894736842107,"theta":-0.3611342105263158,"vega":0.010476315789473684,"rho":0.0012582074011306303,"breakevenPct":0.5447372374153157},{"delta":0.8,"premium":2.5594258373205747,"strike":64.31100478468899,"iv":0.7613708133971292,"gamma":0.10657655502392342,"theta":-0.3572346889952153,"vega":0.009399760765550238,"rho":0.0013360218486900034,"breakevenPct":0.4513003184761534},{"delta":0.85,"premium":3.3773404255319144,"strike":63.441489361702125,"iv":0.8944468085106382,"gamma":0.07681914893617023,"theta":-0.36203510638297876,"vega":0.008067021276595745,"rho":0.0014028170773010596,"breakevenPct":0.3737866715247819},{"delta":0.9,"premium":6.3866306812851334,"strike":60.43073168791425,"iv":1.4760094413936566,"gamma":0.03607971236343829,"theta":-0.4460598525527913,"vega":0.006033841565111731,"rho":0.0014085787623959137,"breakevenPct":0.371582348203989}],"put":[{"delta":0.1,"premium":1.0001197573101024,"strike":48.29760485379795,"iv":5.513021461851374,"gamma":0.009673207793491331,"theta":-1.714224132656682,"vega":0.005979071547455956,"rho":-0.00020067092320635057,"breakevenPct":28.95075094413722},{"delta":0.15,"premium":0.15317617866004962,"strike":64.57940446650124,"iv":0.5643952853598014,"gamma":0.12001637717121587,"theta":-0.22575037220843672,"vega":0.008098511166253103,"rho":-0.0002578640864696278,"breakevenPct":3.2203270424497634},{"delta":0.2,"premium":0.17799007444168735,"strike":65.19975186104219,"iv":0.46513970223325063,"gamma":0.17795682382133995,"theta":-0.21911265508684863,"vega":0.009649379652605459,"rho":-0.00034683854931062707,"breakevenPct":2.3257296280599324},{"delta":0.25,"premium":0.19,"strike":65.70379146919431,"iv":0.3697388625592417,"gamma":0.25458388625592415,"theta":-0.1999227488151659,"vega":0.011011374407582939,"rho":-0.0004360908064938017,"breakevenPct":1.5866133856176627},{"delta":0.3,"premium":2.475141295408791,"strike":61.55781094090979,"iv":3.4855199481639714,"gamma":0.03325875607464776,"theta":-2.14935738126401,"vega":0.011837817176639747,"rho":-0.0005886159319176132,"breakevenPct":11.247304122726447},{"delta":0.35,"premium":1.8318319468330206,"strike":63.05387919341158,"iv":2.5167504242610566,"gamma":0.14691707700063408,"theta":-1.558657958906697,"vega":0.012355433716545267,"rho":-0.0006605740819882038,"breakevenPct":8.033577817968203},{"delta":0.4,"premium":1.1885225982572494,"strike":64.54994744591338,"iv":1.5479809003581397,"gamma":0.26057539792662054,"theta":-0.9679585365493828,"vega":0.012873050256450785,"rho":-0.0007325322320587945,"breakevenPct":4.8198515132099535},{"delta":0.45,"premium":0.545213249681479,"strike":66.04601569841516,"iv":0.5792113764552247,"gamma":0.37423371885260687,"theta":-0.3772591141920696,"vega":0.013390666796356305,"rho":-0.0008044903821293851,"breakevenPct":1.606125208451708},{"delta":0.5,"premium":0.47811294660153003,"strike":66.64558289386538,"iv":0.3133871029325158,"gamma":0.37937058272416463,"theta":-0.21036889984041854,"vega":0.013322414132671946,"rho":-0.00089106017821356,"breakevenPct":0.6046718532914885},{"delta":0.55,"premium":0.6620383510532106,"strike":66.85458903528774,"iv":0.3538012166965775,"gamma":0.33723002922021045,"theta":-0.22811134117104023,"vega":0.012998927309611294,"rho":-0.00098399554388994,"breakevenPct":0.5669961180193213},{"delta":0.6,"premium":0.8459637555048909,"strike":67.06359517671011,"iv":0.39421533046063917,"gamma":0.2950894757162563,"theta":-0.2458537825016619,"vega":0.012675440486550641,"rho":-0.0010769309095663199,"breakevenPct":0.5293203827471542},{"delta":0.65,"premium":1.0298891599565716,"strike":67.27260131813247,"iv":0.4346294442247009,"gamma":0.25294892221230214,"theta":-0.2635962238322836,"vega":0.01235195366348999,"rho":-0.0011698662752426998,"breakevenPct":0.49164464747498693},{"delta":0.7,"premium":1.2138145644082519,"strike":67.48160745955484,"iv":0.4750435579887625,"gamma":0.21080836870834804,"theta":-0.28133866516290523,"vega":0.012028466840429339,"rho":-0.0012628016409190796,"breakevenPct":0.4539689122028199},{"delta":0.75,"premium":1.073059041870082,"strike":67.48416732885055,"iv":0.354425559449978,"gamma":0.3179452204159119,"theta":-0.18506545731179963,"vega":0.010904251313060555,"rho":-0.0013446762851391176,"breakevenPct":0.2386836608375166},{"delta":0.8,"premium":2.0050324538192843,"strike":68.36777334240575,"iv":0.5851347837674765,"gamma":0.14774043641050785,"theta":-0.2783596728851159,"vega":0.00956304280319127,"rho":-0.001452684769446387,"breakevenPct":0.31134011028018294},{"delta":0.85,"premium":5.687706803161051,"strike":71.93165174499457,"iv":1.35438812456824,"gamma":0.058883139361272034,"theta":-0.5361410103783893,"vega":0.008007501613441265,"rho":-0.0016371874196870096,"breakevenPct":0.48979278679056476},{"delta":0.9,"premium":9.32163277752739,"strike":75.64247356923667,"iv":1.7920006079521054,"gamma":0.04238850988170014,"theta":-0.5236883788891805,"vega":0.005994120501054091,"rho":-0.001817512538043624,"breakevenPct":0.3742815206409816}]},"raw":{"call":[{"delta":0.15,"premium":0.1114031007751938,"strike":68.21937984496124,"iv":0.4318705426356589,"gamma":0.1647786046511628,"theta":-0.17130434108527132,"vega":0.008017364341085272,"rho":0.0002475148767661671,"breakevenPct":2.6450096826444933},{"delta":0.2,"premium":0.26337523562597176,"strike":68.65617066721536,"iv":0.6913805326009251,"gamma":0.1847827887869286,"theta":-0.34744789029877543,"vega":0.009640996735545696,"rho":0.0003339562452671423,"breakevenPct":3.529436537241009},{"delta":0.25,"premium":1.6823129138858988,"strike":75.52482988401508,"iv":3.3449545797124807,"gamma":0.03840592236766416,"theta":-1.9593928700250136,"vega":0.010759172029210989,"rho":0.00039142495724099776,"breakevenPct":15.978883578039621},{"delta":0.3,"premium":1.5687440038761673,"strike":74.14127306370175,"iv":2.93766667469308,"gamma":0.16898753418967216,"theta":-1.7682177205226237,"vega":0.011937816207519065,"rho":0.00047753463419127057,"breakevenPct":13.729934005675107},{"delta":0.35,"premium":0.23543956043956038,"strike":66.9463036963037,"iv":0.27731763236763235,"gamma":0.38000204795204795,"theta":-0.17950144855144853,"vega":0.01273961038961039,"rho":0.0005941881645381685,"breakevenPct":0.9189473587851379},{"delta":0.4,"premium":0.31785714285714295,"strike":66.82142857142857,"iv":0.2985214285714286,"gamma":0.3641928571428571,"theta":-0.19880714285714285,"vega":0.013064285714285714,"rho":0.0006812867834031321,"breakevenPct":0.8551685658490662},{"delta":0.45,"premium":0.40027472527472535,"strike":66.69655344655345,"iv":0.3197252247752248,"gamma":0.3483836663336663,"theta":-0.21811283716283716,"vega":0.013388961038961039,"rho":0.0007683854022680955,"breakevenPct":0.7913897729129946},{"delta":0.5,"premium":0.48269230769230786,"strike":66.57167832167832,"iv":0.340929020979021,"gamma":0.3325744755244755,"theta":-0.23741853146853148,"vega":0.013713636363636364,"rho":0.000855484021133059,"breakevenPct":0.7276109799769229},{"delta":0.55,"premium":0.655822784810127,"strike":66.3876582278481,"iv":0.3983063291139242,"gamma":0.294987658227848,"theta":-0.27602373417721526,"vega":0.01374272151898734,"rho":0.0009404974057397592,"breakevenPct":0.7112528355989732},{"delta":0.6,"premium":0.9511814345991558,"strike":66.12394514767932,"iv":0.5044244725738396,"gamma":0.22805727848101273,"theta":-0.34063343881856534,"vega":0.013373523206751056,"rho":0.0010227011085055127,"breakevenPct":0.7587901190904172},{"delta":0.65,"premium":1.310622009569378,"strike":65.7464114832536,"iv":0.5853899521531101,"gamma":0.1830837320574163,"theta":-0.36893325358851675,"vega":0.012629425837320575,"rho":0.0011025785060118846,"breakevenPct":0.7316110752936401},{"delta":0.7,"premium":1.7268899521531094,"strike":65.26794258373207,"iv":0.6440502392344497,"gamma":0.1575813397129187,"theta":-0.3650337320574163,"vega":0.01155287081339713,"rho":0.0011803929535712575,"breakevenPct":0.638174156354478},{"delta":0.75,"premium":2.143157894736842,"strike":64.78947368421052,"iv":0.7027105263157895,"gamma":0.13207894736842107,"theta":-0.3611342105263158,"vega":0.010476315789473684,"rho":0.0012582074011306303,"breakevenPct":0.5447372374153157},{"delta":0.8,"premium":2.5594258373205747,"strike":64.31100478468899,"iv":0.7613708133971292,"gamma":0.10657655502392342,"theta":-0.3572346889952153,"vega":0.009399760765550238,"rho":0.0013360218486900034,"breakevenPct":0.4513003184761534},{"delta":0.85,"premium":3.3773404255319144,"strike":63.441489361702125,"iv":0.8944468085106382,"gamma":0.07681914893617023,"theta":-0.36203510638297876,"vega":0.008067021276595745,"rho":0.0014028170773010596,"breakevenPct":0.3737866715247819},{"delta":0.9,"premium":6.3866306812851334,"strike":60.43073168791425,"iv":1.4760094413936566,"gamma":0.03607971236343829,"theta":-0.4460598525527913,"vega":0.006033841565111731,"rho":0.0014085787623959137,"breakevenPct":0.371582348203989}],"put":[{"delta":0.1,"premium":1.0001197573101024,"strike":48.29760485379795,"iv":5.513021461851374,"gamma":0.009673207793491331,"theta":-1.714224132656682,"vega":0.005979071547455956,"rho":-0.00020067092320635057,"breakevenPct":28.95075094413722},{"delta":0.15,"premium":0.15317617866004962,"strike":64.57940446650124,"iv":0.5643952853598014,"gamma":0.12001637717121587,"theta":-0.22575037220843672,"vega":0.008098511166253103,"rho":-0.0002578640864696278,"breakevenPct":3.2203270424497634},{"delta":0.2,"premium":0.17799007444168735,"strike":65.19975186104219,"iv":0.46513970223325063,"gamma":0.17795682382133995,"theta":-0.21911265508684863,"vega":0.009649379652605459,"rho":-0.00034683854931062707,"breakevenPct":2.3257296280599324},{"delta":0.25,"premium":0.19,"strike":65.70379146919431,"iv":0.3697388625592417,"gamma":0.25458388625592415,"theta":-0.1999227488151659,"vega":0.011011374407582939,"rho":-0.0004360908064938017,"breakevenPct":1.5866133856176627},{"delta":0.3,"premium":2.475141295408791,"strike":61.55781094090979,"iv":3.4855199481639714,"gamma":0.03325875607464776,"theta":-2.14935738126401,"vega":0.011837817176639747,"rho":-0.0005886159319176132,"breakevenPct":11.247304122726447},{"delta":0.35,"premium":1.8318319468330206,"strike":63.05387919341158,"iv":2.5167504242610566,"gamma":0.14691707700063408,"theta":-1.558657958906697,"vega":0.012355433716545267,"rho":-0.0006605740819882038,"breakevenPct":8.033577817968203},{"delta":0.4,"premium":1.1885225982572494,"strike":64.54994744591338,"iv":1.5479809003581397,"gamma":0.26057539792662054,"theta":-0.9679585365493828,"vega":0.012873050256450785,"rho":-0.0007325322320587945,"breakevenPct":4.8198515132099535},{"delta":0.45,"premium":0.545213249681479,"strike":66.04601569841516,"iv":0.5792113764552247,"gamma":0.37423371885260687,"theta":-0.3772591141920696,"vega":0.013390666796356305,"rho":-0.0008044903821293851,"breakevenPct":1.606125208451708},{"delta":0.5,"premium":0.47811294660153003,"strike":66.64558289386538,"iv":0.3133871029325158,"gamma":0.37937058272416463,"theta":-0.21036889984041854,"vega":0.013322414132671946,"rho":-0.00089106017821356,"breakevenPct":0.6046718532914885},{"delta":0.55,"premium":0.6620383510532106,"strike":66.85458903528774,"iv":0.3538012166965775,"gamma":0.33723002922021045,"theta":-0.22811134117104023,"vega":0.012998927309611294,"rho":-0.00098399554388994,"breakevenPct":0.5669961180193213},{"delta":0.6,"premium":0.8459637555048909,"strike":67.06359517671011,"iv":0.39421533046063917,"gamma":0.2950894757162563,"theta":-0.2458537825016619,"vega":0.012675440486550641,"rho":-0.0010769309095663199,"breakevenPct":0.5293203827471542},{"delta":0.65,"premium":1.0298891599565716,"strike":67.27260131813247,"iv":0.4346294442247009,"gamma":0.25294892221230214,"theta":-0.2635962238322836,"vega":0.01235195366348999,"rho":-0.0011698662752426998,"breakevenPct":0.49164464747498693},{"delta":0.7,"premium":1.2138145644082519,"strike":67.48160745955484,"iv":0.4750435579887625,"gamma":0.21080836870834804,"theta":-0.28133866516290523,"vega":0.012028466840429339,"rho":-0.0012628016409190796,"breakevenPct":0.4539689122028199},{"delta":0.75,"premium":1.073059041870082,"strike":67.48416732885055,"iv":0.354425559449978,"gamma":0.3179452204159119,"theta":-0.18506545731179963,"vega":0.010904251313060555,"rho":-0.0013446762851391176,"breakevenPct":0.2386836608375166},{"delta":0.8,"premium":2.0050324538192843,"strike":68.36777334240575,"iv":0.5851347837674765,"gamma":0.14774043641050785,"theta":-0.2783596728851159,"vega":0.00956304280319127,"rho":-0.001452684769446387,"breakevenPct":0.31134011028018294},{"delta":0.85,"premium":5.687706803161051,"strike":71.93165174499457,"iv":1.35438812456824,"gamma":0.058883139361272034,"theta":-0.5361410103783893,"vega":0.008007501613441265,"rho":-0.0016371874196870096,"breakevenPct":0.48979278679056476},{"delta":0.9,"premium":9.32163277752739,"strike":75.64247356923667,"iv":1.7920006079521054,"gamma":0.04238850988170014,"theta":-0.5236883788891805,"vega":0.005994120501054091,"rho":-0.001817512538043624,"breakevenPct":0.3742815206409816}]}},"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"}}