{"symbol":"XLSR","url":"https://intraalpha.com/companies/XLSR","capturedAt":"2026-10-23T04:07:29.505Z","state":"partial","quote":{"symbol":"XLSR","last_price":66.21,"prev_close":67.16,"regular_close":66.21,"change":-0.95,"change_pct":-1.4145,"regular_change":-0.95,"regular_change_pct":-1.4145,"extended_change":0,"extended_change_pct":0,"bid":62.03,"ask":67.7,"bid_size":100,"ask_size":400,"volume":90252,"vwap":66.287367,"open":66.45,"high":66.66,"low":66.04,"close":66.21,"trade_count":930,"last_trade_at":"2026-10-23T00:00:00.177275365Z","last_quote_at":"2026-10-23T00:00:00.026462794Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:07:28.536387718-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:55.463Z","bars":[{"c":67.28,"h":67.4,"l":67.28,"n":3,"o":67.4,"t":"2026-10-16T13:30:00Z","v":6129,"vw":67.305222},{"c":67,"h":67,"l":67,"n":2,"o":67,"t":"2026-10-16T14:00:00Z","v":111,"vw":67},{"c":67.02,"h":67.02,"l":66.93,"n":16,"o":66.94,"t":"2026-10-16T14:10:00Z","v":5036,"vw":66.966722},{"c":66.94,"h":66.94,"l":66.94,"n":3,"o":66.94,"t":"2026-10-16T14:30:00Z","v":195,"vw":66.94},{"c":67.08,"h":67.08,"l":67.08,"n":3,"o":67.08,"t":"2026-10-16T14:35:00Z","v":366,"vw":67.08},{"c":67.06,"h":67.06,"l":67.06,"n":1,"o":67.06,"t":"2026-10-16T14:40:00Z","v":200,"vw":67.06},{"c":67.1,"h":67.1,"l":67.1,"n":1,"o":67.1,"t":"2026-10-16T14:45:00Z","v":421,"vw":67.1},{"c":67.06,"h":67.06,"l":67.06,"n":1,"o":67.06,"t":"2026-10-16T14:50:00Z","v":386,"vw":67.06},{"c":66.844,"h":66.8464,"l":66.844,"n":3,"o":66.8464,"t":"2026-10-16T15:15:00Z","v":468,"vw":66.845659},{"c":66.83,"h":66.83,"l":66.8249,"n":5,"o":66.8249,"t":"2026-10-16T15:35:00Z","v":791,"vw":66.829038},{"c":66.6936,"h":66.6936,"l":66.6936,"n":2,"o":66.6936,"t":"2026-10-16T15:55:00Z","v":1075,"vw":66.6936},{"c":66.6896,"h":66.6896,"l":66.64,"n":6,"o":66.645,"t":"2026-10-16T16:10:00Z","v":676,"vw":66.660856},{"c":66.69,"h":66.7082,"l":66.68,"n":6,"o":66.7082,"t":"2026-10-16T16:20:00Z","v":2303,"vw":66.7031},{"c":66.67,"h":66.6951,"l":66.67,"n":4,"o":66.6951,"t":"2026-10-16T16:25:00Z","v":3459,"vw":66.673029},{"c":66.6,"h":66.6,"l":66.6,"n":1,"o":66.6,"t":"2026-10-16T16:30:00Z","v":379,"vw":66.6},{"c":66.5801,"h":66.5801,"l":66.5801,"n":1,"o":66.5801,"t":"2026-10-16T16:35:00Z","v":169,"vw":66.5801},{"c":66.5701,"h":66.58,"l":66.5701,"n":4,"o":66.58,"t":"2026-10-16T16:40:00Z","v":526,"vw":66.576088},{"c":66.61,"h":66.61,"l":66.59,"n":7,"o":66.59,"t":"2026-10-16T16:45:00Z","v":551,"vw":66.602486},{"c":66.5232,"h":66.5232,"l":66.5232,"n":3,"o":66.5232,"t":"2026-10-16T16:50:00Z","v":387,"vw":66.5232},{"c":66.526,"h":66.526,"l":66.526,"n":2,"o":66.526,"t":"2026-10-16T16:55:00Z","v":1327,"vw":66.526},{"c":66.41,"h":66.41,"l":66.41,"n":1,"o":66.41,"t":"2026-10-16T17:00:00Z","v":100,"vw":66.41},{"c":66.29,"h":66.29,"l":66.29,"n":1,"o":66.29,"t":"2026-10-16T17:05:00Z","v":213,"vw":66.29},{"c":66.3228,"h":66.3228,"l":66.3228,"n":2,"o":66.3228,"t":"2026-10-16T17:10:00Z","v":217,"vw":66.3228},{"c":66.26,"h":66.3599,"l":66.26,"n":4,"o":66.3599,"t":"2026-10-16T17:15:00Z","v":539,"vw":66.294844},{"c":66.25,"h":66.26,"l":66.25,"n":3,"o":66.26,"t":"2026-10-16T17:20:00Z","v":757,"vw":66.251328},{"c":66.39,"h":66.39,"l":66.39,"n":3,"o":66.39,"t":"2026-10-16T17:30:00Z","v":764,"vw":66.39},{"c":66.38,"h":66.38,"l":66.38,"n":1,"o":66.38,"t":"2026-10-16T17:35:00Z","v":200,"vw":66.38},{"c":66.41,"h":66.41,"l":66.4,"n":20,"o":66.4,"t":"2026-10-16T17:40:00Z","v":595,"vw":66.405},{"c":66.38,"h":66.38,"l":66.38,"n":1,"o":66.38,"t":"2026-10-16T17:50:00Z","v":569,"vw":66.38},{"c":66.29,"h":66.29,"l":66.29,"n":1,"o":66.29,"t":"2026-10-16T17:55:00Z","v":100,"vw":66.29},{"c":66.195,"h":66.195,"l":66.195,"n":4,"o":66.195,"t":"2026-10-16T18:00:00Z","v":578,"vw":66.195},{"c":66.2066,"h":66.22,"l":66.2066,"n":2,"o":66.22,"t":"2026-10-16T18:15:00Z","v":385,"vw":66.213561},{"c":66.18,"h":66.18,"l":66.18,"n":2,"o":66.18,"t":"2026-10-16T18:30:00Z","v":3010,"vw":66.18},{"c":66.15,"h":66.15,"l":66.15,"n":1,"o":66.15,"t":"2026-10-16T18:45:00Z","v":136,"vw":66.15},{"c":66.11,"h":66.139,"l":66.11,"n":4,"o":66.139,"t":"2026-10-16T18:50:00Z","v":2483,"vw":66.137479},{"c":66.07,"h":66.09,"l":66.07,"n":7,"o":66.09,"t":"2026-10-16T18:55:00Z","v":381,"vw":66.077654},{"c":66.01,"h":66.01,"l":66.01,"n":3,"o":66.01,"t":"2026-10-16T19:05:00Z","v":180,"vw":66.01},{"c":66.15,"h":66.15,"l":66.15,"n":9,"o":66.15,"t":"2026-10-16T19:10:00Z","v":1966,"vw":66.15},{"c":66.155,"h":66.155,"l":66.155,"n":2,"o":66.155,"t":"2026-10-16T19:15:00Z","v":159,"vw":66.155},{"c":66.18,"h":66.19,"l":66.16,"n":3,"o":66.16,"t":"2026-10-16T19:20:00Z","v":1768,"vw":66.17901},{"c":66.1671,"h":66.1671,"l":66.1201,"n":8,"o":66.1369,"t":"2026-10-16T19:45:00Z","v":477,"vw":66.142138},{"c":66.21,"h":66.21,"l":66.21,"n":1,"o":66.21,"t":"2026-10-16T19:50:00Z","v":100,"vw":66.21},{"c":66.2201,"h":66.2201,"l":66.2201,"n":1,"o":66.2201,"t":"2026-10-16T19:55:00Z","v":165,"vw":66.2201},{"c":66.41,"h":66.41,"l":66.41,"n":2,"o":66.41,"t":"2026-10-19T13:30:00Z","v":3662,"vw":66.41},{"c":66.6794,"h":66.6794,"l":66.6794,"n":1,"o":66.6794,"t":"2026-10-19T13:35:00Z","v":131,"vw":66.6794},{"c":66.55,"h":66.55,"l":66.55,"n":3,"o":66.55,"t":"2026-10-19T14:00:00Z","v":300,"vw":66.55},{"c":66.71,"h":66.71,"l":66.7,"n":8,"o":66.7,"t":"2026-10-19T14:10:00Z","v":613,"vw":66.702},{"c":66.7476,"h":66.75,"l":66.72,"n":14,"o":66.75,"t":"2026-10-19T14:15:00Z","v":1282,"vw":66.73839},{"c":66.75,"h":66.775,"l":66.75,"n":5,"o":66.77,"t":"2026-10-19T14:20:00Z","v":909,"vw":66.762603},{"c":66.745,"h":66.77,"l":66.745,"n":3,"o":66.755,"t":"2026-10-19T14:25:00Z","v":1962,"vw":66.748583},{"c":66.6651,"h":66.68,"l":66.65,"n":43,"o":66.67,"t":"2026-10-19T14:30:00Z","v":2661,"vw":66.66698},{"c":66.645,"h":66.645,"l":66.645,"n":1,"o":66.645,"t":"2026-10-19T14:35:00Z","v":100,"vw":66.645},{"c":66.61,"h":66.61,"l":66.61,"n":1,"o":66.61,"t":"2026-10-19T14:40:00Z","v":112,"vw":66.61},{"c":66.64,"h":66.71,"l":66.64,"n":64,"o":66.7,"t":"2026-10-19T14:45:00Z","v":4122,"vw":66.671389},{"c":66.665,"h":66.665,"l":66.62,"n":11,"o":66.62,"t":"2026-10-19T14:50:00Z","v":713,"vw":66.638228},{"c":66.6999,"h":66.71,"l":66.6999,"n":14,"o":66.7,"t":"2026-10-19T14:55:00Z","v":1149,"vw":66.704757},{"c":66.695,"h":66.75,"l":66.69,"n":12,"o":66.75,"t":"2026-10-19T15:00:00Z","v":772,"vw":66.725714},{"c":66.76,"h":66.76,"l":66.76,"n":13,"o":66.76,"t":"2026-10-19T15:05:00Z","v":401,"vw":66.76},{"c":66.77,"h":66.77,"l":66.77,"n":2,"o":66.77,"t":"2026-10-19T15:10:00Z","v":200,"vw":66.77},{"c":66.81,"h":66.81,"l":66.79,"n":2,"o":66.79,"t":"2026-10-19T15:20:00Z","v":2102,"vw":66.8},{"c":66.83,"h":66.83,"l":66.83,"n":2,"o":66.83,"t":"2026-10-19T15:25:00Z","v":104,"vw":66.83},{"c":66.81,"h":66.81,"l":66.81,"n":3,"o":66.81,"t":"2026-10-19T15:30:00Z","v":157,"vw":66.81},{"c":66.8305,"h":66.8305,"l":66.8305,"n":1,"o":66.8305,"t":"2026-10-19T15:35:00Z","v":162,"vw":66.8305},{"c":66.8653,"h":66.8653,"l":66.8653,"n":1,"o":66.8653,"t":"2026-10-19T15:40:00Z","v":621,"vw":66.8653},{"c":66.82,"h":66.82,"l":66.82,"n":5,"o":66.82,"t":"2026-10-19T15:45:00Z","v":376,"vw":66.82},{"c":66.8562,"h":66.8562,"l":66.84,"n":7,"o":66.84,"t":"2026-10-19T15:50:00Z","v":3670,"vw":66.849182},{"c":66.8,"h":66.84,"l":66.8,"n":21,"o":66.81,"t":"2026-10-19T15:55:00Z","v":1809,"vw":66.813889},{"c":66.755,"h":66.765,"l":66.755,"n":8,"o":66.755,"t":"2026-10-19T16:00:00Z","v":370,"vw":66.758333},{"c":66.6902,"h":66.6902,"l":66.6902,"n":1,"o":66.6902,"t":"2026-10-19T16:15:00Z","v":3245,"vw":66.6902},{"c":66.69,"h":66.69,"l":66.69,"n":3,"o":66.69,"t":"2026-10-19T16:25:00Z","v":267,"vw":66.69},{"c":66.695,"h":66.695,"l":66.695,"n":1,"o":66.695,"t":"2026-10-19T16:40:00Z","v":225,"vw":66.695},{"c":66.675,"h":66.675,"l":66.675,"n":2,"o":66.675,"t":"2026-10-19T16:45:00Z","v":183,"vw":66.675},{"c":66.6646,"h":66.6646,"l":66.6646,"n":2,"o":66.6646,"t":"2026-10-19T16:55:00Z","v":124,"vw":66.6646},{"c":66.61,"h":66.61,"l":66.61,"n":1,"o":66.61,"t":"2026-10-19T17:00:00Z","v":100,"vw":66.61},{"c":66.6351,"h":66.6351,"l":66.6351,"n":2,"o":66.6351,"t":"2026-10-19T17:05:00Z","v":401,"vw":66.6351},{"c":66.62,"h":66.62,"l":66.62,"n":2,"o":66.62,"t":"2026-10-19T17:15:00Z","v":295,"vw":66.62},{"c":66.6156,"h":66.6156,"l":66.6,"n":7,"o":66.6,"t":"2026-10-19T17:20:00Z","v":839,"vw":66.605228},{"c":66.66,"h":66.66,"l":66.625,"n":15,"o":66.64,"t":"2026-10-19T17:40:00Z","v":2309,"vw":66.649975},{"c":66.61,"h":66.61,"l":66.6,"n":30,"o":66.6,"t":"2026-10-19T17:45:00Z","v":1354,"vw":66.601111},{"c":66.61,"h":66.61,"l":66.61,"n":3,"o":66.61,"t":"2026-10-19T17:50:00Z","v":149,"vw":66.61},{"c":66.63,"h":66.63,"l":66.614,"n":11,"o":66.614,"t":"2026-10-19T17:55:00Z","v":655,"vw":66.620961},{"c":66.62,"h":66.62,"l":66.62,"n":10,"o":66.62,"t":"2026-10-19T18:00:00Z","v":223,"vw":66.62},{"c":66.605,"h":66.605,"l":66.605,"n":10,"o":66.605,"t":"2026-10-19T18:05:00Z","v":231,"vw":66.605},{"c":66.6754,"h":66.6754,"l":66.67,"n":3,"o":66.67,"t":"2026-10-19T18:10:00Z","v":1121,"vw":66.672536},{"c":66.67,"h":66.67,"l":66.6528,"n":8,"o":66.67,"t":"2026-10-19T18:15:00Z","v":750,"vw":66.664906},{"c":66.615,"h":66.615,"l":66.615,"n":12,"o":66.615,"t":"2026-10-19T18:20:00Z","v":832,"vw":66.615},{"c":66.61,"h":66.61,"l":66.6,"n":5,"o":66.6,"t":"2026-10-19T18:25:00Z","v":1705,"vw":66.602212},{"c":66.64,"h":66.64,"l":66.63,"n":43,"o":66.6336,"t":"2026-10-19T18:35:00Z","v":1088,"vw":66.635201},{"c":66.68,"h":66.68,"l":66.66,"n":8,"o":66.66,"t":"2026-10-19T18:45:00Z","v":800,"vw":66.675},{"c":66.63,"h":66.6645,"l":66.63,"n":14,"o":66.6645,"t":"2026-10-19T18:50:00Z","v":1412,"vw":66.641518},{"c":66.6317,"h":66.6317,"l":66.6317,"n":1,"o":66.6317,"t":"2026-10-19T18:55:00Z","v":1180,"vw":66.6317},{"c":66.66,"h":66.66,"l":66.66,"n":1,"o":66.66,"t":"2026-10-19T19:00:00Z","v":100,"vw":66.66},{"c":66.6713,"h":66.7,"l":66.6713,"n":10,"o":66.68,"t":"2026-10-19T19:05:00Z","v":780,"vw":66.680813},{"c":66.675,"h":66.675,"l":66.675,"n":1,"o":66.675,"t":"2026-10-19T19:10:00Z","v":217,"vw":66.675},{"c":66.7,"h":66.74,"l":66.67,"n":13,"o":66.67,"t":"2026-10-19T19:15:00Z","v":2203,"vw":66.700994},{"c":66.73,"h":66.73,"l":66.7266,"n":3,"o":66.7266,"t":"2026-10-19T19:25:00Z","v":542,"vw":66.727524},{"c":66.72,"h":66.72,"l":66.72,"n":5,"o":66.72,"t":"2026-10-19T19:30:00Z","v":2867,"vw":66.72},{"c":66.72,"h":66.72,"l":66.72,"n":2,"o":66.72,"t":"2026-10-19T19:35:00Z","v":200,"vw":66.72},{"c":66.71,"h":66.72,"l":66.71,"n":3,"o":66.72,"t":"2026-10-19T19:40:00Z","v":259,"vw":66.715525},{"c":66.68,"h":66.7,"l":66.67,"n":12,"o":66.7,"t":"2026-10-19T19:45:00Z","v":1158,"vw":66.690928},{"c":66.65,"h":66.66,"l":66.65,"n":27,"o":66.66,"t":"2026-10-19T19:50:00Z","v":1358,"vw":66.650909},{"c":66.52,"h":66.62,"l":66.52,"n":36,"o":66.62,"t":"2026-10-19T19:55:00Z","v":3784,"vw":66.579221},{"c":66.57,"h":66.57,"l":66.57,"n":4,"o":66.57,"t":"2026-10-19T20:00:00Z","v":104,"vw":66.57},{"c":66.44,"h":66.44,"l":66.44,"n":2,"o":66.44,"t":"2026-10-20T13:30:00Z","v":742,"vw":66.44},{"c":66.48,"h":66.48,"l":66.48,"n":2,"o":66.48,"t":"2026-10-20T13:40:00Z","v":400,"vw":66.48},{"c":66.55,"h":66.56,"l":66.52,"n":9,"o":66.52,"t":"2026-10-20T13:45:00Z","v":625,"vw":66.548333},{"c":66.68,"h":66.68,"l":66.68,"n":2,"o":66.68,"t":"2026-10-20T13:50:00Z","v":258,"vw":66.68},{"c":66.83,"h":66.83,"l":66.83,"n":3,"o":66.83,"t":"2026-10-20T14:05:00Z","v":2290,"vw":66.83},{"c":66.89,"h":66.905,"l":66.89,"n":4,"o":66.905,"t":"2026-10-20T14:10:00Z","v":433,"vw":66.898056},{"c":66.93,"h":66.94,"l":66.93,"n":2,"o":66.94,"t":"2026-10-20T14:15:00Z","v":6904,"vw":66.930336},{"c":67.02,"h":67.02,"l":67.02,"n":4,"o":67.02,"t":"2026-10-20T14:20:00Z","v":541,"vw":67.02},{"c":67.0614,"h":67.0614,"l":67.06,"n":3,"o":67.06,"t":"2026-10-20T14:30:00Z","v":1390,"vw":67.061299},{"c":67.0681,"h":67.0681,"l":67.0681,"n":4,"o":67.0681,"t":"2026-10-20T14:35:00Z","v":197,"vw":67.0681},{"c":67.08,"h":67.08,"l":67.08,"n":2,"o":67.08,"t":"2026-10-20T14:40:00Z","v":205,"vw":67.08},{"c":67.15,"h":67.15,"l":67.15,"n":2,"o":67.15,"t":"2026-10-20T14:55:00Z","v":176,"vw":67.15},{"c":67.08,"h":67.08,"l":67.08,"n":10,"o":67.08,"t":"2026-10-20T15:00:00Z","v":564,"vw":67.08},{"c":67.08,"h":67.1249,"l":67.08,"n":4,"o":67.1249,"t":"2026-10-20T15:05:00Z","v":418,"vw":67.102944},{"c":66.97,"h":67.02,"l":66.97,"n":15,"o":67.02,"t":"2026-10-20T15:10:00Z","v":918,"vw":66.987143},{"c":66.96,"h":66.965,"l":66.96,"n":6,"o":66.965,"t":"2026-10-20T15:15:00Z","v":1391,"vw":66.96097},{"c":66.915,"h":66.915,"l":66.915,"n":2,"o":66.915,"t":"2026-10-20T15:25:00Z","v":171,"vw":66.915},{"c":66.88,"h":66.88,"l":66.88,"n":1,"o":66.88,"t":"2026-10-20T15:35:00Z","v":200,"vw":66.88},{"c":66.97,"h":67,"l":66.97,"n":16,"o":66.99,"t":"2026-10-20T15:40:00Z","v":1163,"vw":66.991298},{"c":66.93,"h":66.93,"l":66.92,"n":12,"o":66.92,"t":"2026-10-20T15:50:00Z","v":1215,"vw":66.923833},{"c":66.99,"h":66.99,"l":66.99,"n":2,"o":66.99,"t":"2026-10-20T15:55:00Z","v":200,"vw":66.99},{"c":66.95,"h":66.95,"l":66.94,"n":2,"o":66.94,"t":"2026-10-20T16:05:00Z","v":361,"vw":66.94446},{"c":66.9299,"h":66.9299,"l":66.9019,"n":7,"o":66.92,"t":"2026-10-20T16:10:00Z","v":1147,"vw":66.919328},{"c":66.87,"h":66.8948,"l":66.8621,"n":4,"o":66.8621,"t":"2026-10-20T16:15:00Z","v":465,"vw":66.873017},{"c":66.9028,"h":66.9028,"l":66.9028,"n":1,"o":66.9028,"t":"2026-10-20T16:25:00Z","v":240,"vw":66.9028},{"c":66.99,"h":66.99,"l":66.99,"n":8,"o":66.99,"t":"2026-10-20T16:35:00Z","v":507,"vw":66.99},{"c":66.92,"h":66.9749,"l":66.92,"n":24,"o":66.93,"t":"2026-10-20T16:40:00Z","v":4093,"vw":66.94918},{"c":66.91,"h":66.91,"l":66.91,"n":1,"o":66.91,"t":"2026-10-20T16:45:00Z","v":100,"vw":66.91},{"c":66.8375,"h":66.92,"l":66.8375,"n":9,"o":66.91,"t":"2026-10-20T16:50:00Z","v":1408,"vw":66.895135},{"c":66.9,"h":66.91,"l":66.88,"n":10,"o":66.88,"t":"2026-10-20T16:55:00Z","v":1571,"vw":66.899378},{"c":66.875,"h":66.875,"l":66.86,"n":11,"o":66.86,"t":"2026-10-20T17:00:00Z","v":1201,"vw":66.865102},{"c":66.89,"h":66.89,"l":66.879,"n":4,"o":66.879,"t":"2026-10-20T17:10:00Z","v":830,"vw":66.882053},{"c":66.92,"h":66.92,"l":66.92,"n":9,"o":66.92,"t":"2026-10-20T17:15:00Z","v":559,"vw":66.92},{"c":66.97,"h":66.97,"l":66.91,"n":15,"o":66.91,"t":"2026-10-20T17:20:00Z","v":924,"vw":66.951818},{"c":66.95,"h":66.95,"l":66.95,"n":2,"o":66.95,"t":"2026-10-20T17:35:00Z","v":229,"vw":66.95},{"c":66.9734,"h":66.9734,"l":66.9734,"n":1,"o":66.9734,"t":"2026-10-20T17:40:00Z","v":163,"vw":66.9734},{"c":67,"h":67,"l":66.97,"n":5,"o":66.97,"t":"2026-10-20T17:45:00Z","v":387,"vw":66.982834},{"c":66.97,"h":66.97,"l":66.95,"n":5,"o":66.95,"t":"2026-10-20T17:50:00Z","v":690,"vw":66.962847},{"c":66.94,"h":66.985,"l":66.94,"n":5,"o":66.985,"t":"2026-10-20T18:00:00Z","v":858,"vw":66.958253},{"c":66.92,"h":66.92,"l":66.92,"n":5,"o":66.92,"t":"2026-10-20T18:05:00Z","v":413,"vw":66.92},{"c":66.97,"h":66.97,"l":66.97,"n":1,"o":66.97,"t":"2026-10-20T18:10:00Z","v":171,"vw":66.97},{"c":66.92,"h":66.92,"l":66.92,"n":2,"o":66.92,"t":"2026-10-20T18:20:00Z","v":211,"vw":66.92},{"c":66.89,"h":66.89,"l":66.88,"n":9,"o":66.89,"t":"2026-10-20T18:25:00Z","v":443,"vw":66.885},{"c":66.82,"h":66.82,"l":66.79,"n":9,"o":66.82,"t":"2026-10-20T18:40:00Z","v":530,"vw":66.805714},{"c":66.835,"h":66.835,"l":66.835,"n":1,"o":66.835,"t":"2026-10-20T18:50:00Z","v":2099,"vw":66.835},{"c":66.86,"h":66.86,"l":66.86,"n":2,"o":66.86,"t":"2026-10-20T18:55:00Z","v":101,"vw":66.86},{"c":66.85,"h":66.86,"l":66.85,"n":12,"o":66.86,"t":"2026-10-20T19:00:00Z","v":1479,"vw":66.859275},{"c":66.83,"h":66.85,"l":66.83,"n":2,"o":66.85,"t":"2026-10-20T19:05:00Z","v":200,"vw":66.84},{"c":66.81,"h":66.825,"l":66.81,"n":3,"o":66.825,"t":"2026-10-20T19:10:00Z","v":2496,"vw":66.821011},{"c":66.82,"h":66.82,"l":66.815,"n":3,"o":66.815,"t":"2026-10-20T19:15:00Z","v":426,"vw":66.816416},{"c":66.75,"h":66.81,"l":66.75,"n":9,"o":66.81,"t":"2026-10-20T19:20:00Z","v":1153,"vw":66.77},{"c":66.81,"h":66.81,"l":66.76,"n":7,"o":66.76,"t":"2026-10-20T19:30:00Z","v":948,"vw":66.801639},{"c":66.8,"h":66.8,"l":66.8,"n":3,"o":66.8,"t":"2026-10-20T19:35:00Z","v":200,"vw":66.8},{"c":66.81,"h":66.81,"l":66.81,"n":18,"o":66.81,"t":"2026-10-20T19:40:00Z","v":793,"vw":66.81},{"c":66.82,"h":66.83,"l":66.8,"n":85,"o":66.83,"t":"2026-10-20T19:45:00Z","v":9958,"vw":66.824939},{"c":66.81,"h":66.81,"l":66.805,"n":43,"o":66.81,"t":"2026-10-20T19:50:00Z","v":3770,"vw":66.809849},{"c":66.85,"h":66.85,"l":66.84,"n":21,"o":66.84,"t":"2026-10-20T19:55:00Z","v":1920,"vw":66.846059},{"c":66.89,"h":66.89,"l":66.89,"n":1,"o":66.89,"t":"2026-10-21T13:30:00Z","v":250,"vw":66.89},{"c":66.91,"h":66.9196,"l":66.88,"n":8,"o":66.88,"t":"2026-10-21T13:35:00Z","v":682,"vw":66.908603},{"c":67.01,"h":67.01,"l":66.97,"n":11,"o":66.97,"t":"2026-10-21T13:45:00Z","v":920,"vw":66.9975},{"c":66.93,"h":66.93,"l":66.93,"n":31,"o":66.93,"t":"2026-10-21T13:50:00Z","v":1250,"vw":66.93},{"c":66.93,"h":66.94,"l":66.93,"n":4,"o":66.94,"t":"2026-10-21T13:55:00Z","v":1695,"vw":66.93059},{"c":66.7799,"h":66.7799,"l":66.75,"n":8,"o":66.75,"t":"2026-10-21T14:05:00Z","v":2391,"vw":66.770461},{"c":66.71,"h":66.71,"l":66.71,"n":1,"o":66.71,"t":"2026-10-21T14:10:00Z","v":181,"vw":66.71},{"c":66.725,"h":66.7362,"l":66.725,"n":4,"o":66.7362,"t":"2026-10-21T14:15:00Z","v":668,"vw":66.732082},{"c":66.78,"h":66.78,"l":66.7375,"n":3,"o":66.7375,"t":"2026-10-21T14:20:00Z","v":2903,"vw":66.773927},{"c":66.81,"h":66.81,"l":66.81,"n":1,"o":66.81,"t":"2026-10-21T14:35:00Z","v":100,"vw":66.81},{"c":66.86,"h":66.86,"l":66.86,"n":7,"o":66.86,"t":"2026-10-21T14:40:00Z","v":406,"vw":66.86},{"c":66.91,"h":66.91,"l":66.91,"n":11,"o":66.91,"t":"2026-10-21T14:45:00Z","v":955,"vw":66.91},{"c":66.92,"h":66.92,"l":66.92,"n":2,"o":66.92,"t":"2026-10-21T14:50:00Z","v":200,"vw":66.92},{"c":66.89,"h":66.89,"l":66.89,"n":1,"o":66.89,"t":"2026-10-21T14:55:00Z","v":100,"vw":66.89},{"c":66.92,"h":66.92,"l":66.92,"n":4,"o":66.92,"t":"2026-10-21T15:00:00Z","v":250,"vw":66.92},{"c":66.975,"h":66.99,"l":66.975,"n":2,"o":66.99,"t":"2026-10-21T15:15:00Z","v":357,"vw":66.979202},{"c":67.045,"h":67.045,"l":67.045,"n":2,"o":67.045,"t":"2026-10-21T15:25:00Z","v":413,"vw":67.045},{"c":67.0751,"h":67.0751,"l":67.0751,"n":1,"o":67.0751,"t":"2026-10-21T15:30:00Z","v":326,"vw":67.0751},{"c":67.09,"h":67.09,"l":67.09,"n":2,"o":67.09,"t":"2026-10-21T15:35:00Z","v":120,"vw":67.09},{"c":67.07,"h":67.1,"l":67.07,"n":5,"o":67.07,"t":"2026-10-21T15:40:00Z","v":713,"vw":67.074789},{"c":67.08,"h":67.09,"l":67.08,"n":3,"o":67.09,"t":"2026-10-21T15:45:00Z","v":253,"vw":67.085708},{"c":67.08,"h":67.088,"l":67.08,"n":24,"o":67.088,"t":"2026-10-21T15:50:00Z","v":803,"vw":67.085008},{"c":67.0988,"h":67.0988,"l":67.07,"n":4,"o":67.07,"t":"2026-10-21T16:00:00Z","v":2313,"vw":67.097554},{"c":67.06,"h":67.06,"l":67.06,"n":7,"o":67.06,"t":"2026-10-21T16:05:00Z","v":540,"vw":67.06},{"c":67.06,"h":67.06,"l":67.06,"n":1,"o":67.06,"t":"2026-10-21T16:10:00Z","v":287,"vw":67.06},{"c":67.09,"h":67.09,"l":67.09,"n":1,"o":67.09,"t":"2026-10-21T16:15:00Z","v":175,"vw":67.09},{"c":67.0736,"h":67.0736,"l":67.05,"n":2,"o":67.05,"t":"2026-10-21T16:20:00Z","v":1749,"vw":67.072251},{"c":67.045,"h":67.045,"l":67.045,"n":4,"o":67.045,"t":"2026-10-21T16:30:00Z","v":327,"vw":67.045},{"c":67.15,"h":67.15,"l":67.032,"n":23,"o":67.0475,"t":"2026-10-21T16:35:00Z","v":812,"vw":67.062553},{"c":67.12,"h":67.14,"l":67.08,"n":6,"o":67.14,"t":"2026-10-21T16:40:00Z","v":697,"vw":67.111266},{"c":67.1,"h":67.1036,"l":67.1,"n":3,"o":67.1036,"t":"2026-10-21T16:45:00Z","v":2011,"vw":67.101878},{"c":67.14,"h":67.14,"l":67.14,"n":1,"o":67.14,"t":"2026-10-21T16:50:00Z","v":100,"vw":67.14},{"c":67.1356,"h":67.1356,"l":67.12,"n":7,"o":67.12,"t":"2026-10-21T17:00:00Z","v":638,"vw":67.127332},{"c":67.2,"h":67.2,"l":67.1651,"n":6,"o":67.1651,"t":"2026-10-21T17:05:00Z","v":11812,"vw":67.19918},{"c":67.17,"h":67.19,"l":67.17,"n":3,"o":67.185,"t":"2026-10-21T17:10:00Z","v":682,"vw":67.18492},{"c":67.223,"h":67.23,"l":67.22,"n":3,"o":67.22,"t":"2026-10-21T17:15:00Z","v":11804,"vw":67.226445},{"c":67.2,"h":67.2,"l":67.2,"n":1,"o":67.2,"t":"2026-10-21T17:20:00Z","v":100,"vw":67.2},{"c":67.2,"h":67.2,"l":67.19,"n":48,"o":67.19,"t":"2026-10-21T17:25:00Z","v":10129,"vw":67.198174},{"c":67.17,"h":67.17,"l":67.17,"n":2,"o":67.17,"t":"2026-10-21T17:30:00Z","v":201,"vw":67.17},{"c":67.17,"h":67.18,"l":67.17,"n":60,"o":67.17,"t":"2026-10-21T17:35:00Z","v":26692,"vw":67.178201},{"c":67.203,"h":67.21,"l":67.1601,"n":12,"o":67.17,"t":"2026-10-21T17:40:00Z","v":2675,"vw":67.180453},{"c":67.22,"h":67.22,"l":67.22,"n":1,"o":67.22,"t":"2026-10-21T17:45:00Z","v":248,"vw":67.22},{"c":67.19,"h":67.19,"l":67.19,"n":4,"o":67.19,"t":"2026-10-21T17:50:00Z","v":270,"vw":67.19},{"c":67.1864,"h":67.1864,"l":67.1864,"n":1,"o":67.1864,"t":"2026-10-21T17:55:00Z","v":237,"vw":67.1864},{"c":67.17,"h":67.17,"l":67.17,"n":2,"o":67.17,"t":"2026-10-21T18:05:00Z","v":120,"vw":67.17},{"c":67.235,"h":67.235,"l":67.22,"n":6,"o":67.23,"t":"2026-10-21T18:15:00Z","v":2487,"vw":67.234174},{"c":67.255,"h":67.255,"l":67.255,"n":13,"o":67.255,"t":"2026-10-21T18:30:00Z","v":1030,"vw":67.255},{"c":67.215,"h":67.23,"l":67.215,"n":11,"o":67.23,"t":"2026-10-21T18:35:00Z","v":492,"vw":67.221667},{"c":67.22,"h":67.23,"l":67.22,"n":8,"o":67.22,"t":"2026-10-21T18:40:00Z","v":602,"vw":67.222164},{"c":67.195,"h":67.2,"l":67.19,"n":9,"o":67.2,"t":"2026-10-21T18:45:00Z","v":810,"vw":67.195625},{"c":66.975,"h":67.04,"l":66.91,"n":37,"o":67.04,"t":"2026-10-21T19:00:00Z","v":3283,"vw":67.003387},{"c":66.93,"h":66.93,"l":66.93,"n":1,"o":66.93,"t":"2026-10-21T19:10:00Z","v":872,"vw":66.93},{"c":67.02,"h":67.06,"l":67.01,"n":17,"o":67.03,"t":"2026-10-21T19:15:00Z","v":2082,"vw":67.034958},{"c":67.16,"h":67.16,"l":67.1,"n":4,"o":67.1,"t":"2026-10-21T19:25:00Z","v":2311,"vw":67.120727},{"c":67.15,"h":67.15,"l":67.14,"n":7,"o":67.15,"t":"2026-10-21T19:35:00Z","v":1095,"vw":67.143557},{"c":67.15,"h":67.15,"l":67.13,"n":15,"o":67.1304,"t":"2026-10-21T19:40:00Z","v":707,"vw":67.136534},{"c":67.1512,"h":67.17,"l":67.13,"n":25,"o":67.14,"t":"2026-10-21T19:45:00Z","v":2027,"vw":67.146423},{"c":67.22,"h":67.22,"l":67.22,"n":6,"o":67.22,"t":"2026-10-21T19:50:00Z","v":652,"vw":67.22},{"c":67.17,"h":67.18,"l":67.15,"n":6,"o":67.18,"t":"2026-10-21T19:55:00Z","v":1134,"vw":67.169218},{"c":67.16,"h":67.16,"l":67.16,"n":3,"o":67.16,"t":"2026-10-21T20:00:00Z","v":226,"vw":67.16},{"c":66.54,"h":66.54,"l":66.45,"n":7,"o":66.45,"t":"2026-10-22T13:30:00Z","v":1362,"vw":66.456737},{"c":66.53,"h":66.53,"l":66.53,"n":19,"o":66.53,"t":"2026-10-22T13:45:00Z","v":1143,"vw":66.53},{"c":66.48,"h":66.48,"l":66.48,"n":1,"o":66.48,"t":"2026-10-22T13:50:00Z","v":212,"vw":66.48},{"c":66.58,"h":66.58,"l":66.58,"n":9,"o":66.58,"t":"2026-10-22T13:55:00Z","v":920,"vw":66.58},{"c":66.66,"h":66.66,"l":66.659,"n":5,"o":66.659,"t":"2026-10-22T14:00:00Z","v":1320,"vw":66.659318},{"c":66.59,"h":66.59,"l":66.55,"n":16,"o":66.57,"t":"2026-10-22T14:05:00Z","v":1556,"vw":66.565921},{"c":66.575,"h":66.575,"l":66.57,"n":3,"o":66.57,"t":"2026-10-22T14:10:00Z","v":655,"vw":66.572748},{"c":66.53,"h":66.53,"l":66.4902,"n":2,"o":66.4902,"t":"2026-10-22T14:15:00Z","v":1070,"vw":66.500838},{"c":66.44,"h":66.45,"l":66.4201,"n":7,"o":66.45,"t":"2026-10-22T14:20:00Z","v":3207,"vw":66.439022},{"c":66.205,"h":66.3,"l":66.205,"n":3,"o":66.3,"t":"2026-10-22T14:30:00Z","v":290,"vw":66.256473},{"c":66.26,"h":66.26,"l":66.2,"n":7,"o":66.2,"t":"2026-10-22T14:35:00Z","v":718,"vw":66.250741},{"c":66.21,"h":66.25,"l":66.21,"n":3,"o":66.24,"t":"2026-10-22T14:50:00Z","v":1244,"vw":66.227613},{"c":66.3,"h":66.3,"l":66.3,"n":3,"o":66.3,"t":"2026-10-22T14:55:00Z","v":200,"vw":66.3},{"c":66.285,"h":66.285,"l":66.285,"n":1,"o":66.285,"t":"2026-10-22T15:00:00Z","v":164,"vw":66.285},{"c":66.29,"h":66.305,"l":66.2895,"n":16,"o":66.3,"t":"2026-10-22T15:05:00Z","v":3519,"vw":66.295451},{"c":66.29,"h":66.29,"l":66.28,"n":6,"o":66.28,"t":"2026-10-22T15:10:00Z","v":659,"vw":66.286684},{"c":66.479,"h":66.479,"l":66.479,"n":1,"o":66.479,"t":"2026-10-22T15:20:00Z","v":100,"vw":66.479},{"c":66.44,"h":66.49,"l":66.44,"n":38,"o":66.49,"t":"2026-10-22T15:25:00Z","v":2062,"vw":66.481875},{"c":66.36,"h":66.36,"l":66.33,"n":9,"o":66.34,"t":"2026-10-22T15:30:00Z","v":1100,"vw":66.340455},{"c":66.37,"h":66.37,"l":66.37,"n":1,"o":66.37,"t":"2026-10-22T15:35:00Z","v":104,"vw":66.37},{"c":66.3,"h":66.335,"l":66.25,"n":278,"o":66.3,"t":"2026-10-22T15:40:00Z","v":24217,"vw":66.2829},{"c":66.4,"h":66.4,"l":66.4,"n":4,"o":66.4,"t":"2026-10-22T15:50:00Z","v":381,"vw":66.4},{"c":66.435,"h":66.45,"l":66.435,"n":17,"o":66.45,"t":"2026-10-22T15:55:00Z","v":1576,"vw":66.444333},{"c":66.47,"h":66.47,"l":66.47,"n":1,"o":66.47,"t":"2026-10-22T16:00:00Z","v":100,"vw":66.47},{"c":66.405,"h":66.43,"l":66.4,"n":7,"o":66.43,"t":"2026-10-22T16:05:00Z","v":989,"vw":66.406806},{"c":66.446,"h":66.49,"l":66.446,"n":3,"o":66.49,"t":"2026-10-22T16:10:00Z","v":438,"vw":66.471894},{"c":66.5,"h":66.5,"l":66.5,"n":11,"o":66.5,"t":"2026-10-22T16:20:00Z","v":1065,"vw":66.5},{"c":66.47,"h":66.47,"l":66.47,"n":1,"o":66.47,"t":"2026-10-22T16:25:00Z","v":600,"vw":66.47},{"c":66.43,"h":66.455,"l":66.43,"n":18,"o":66.45,"t":"2026-10-22T16:30:00Z","v":1032,"vw":66.445714},{"c":66.26,"h":66.345,"l":66.26,"n":18,"o":66.345,"t":"2026-10-22T16:35:00Z","v":2379,"vw":66.317989},{"c":66.16,"h":66.16,"l":66.15,"n":9,"o":66.15,"t":"2026-10-22T16:45:00Z","v":4741,"vw":66.154898},{"c":66.18,"h":66.18,"l":66.18,"n":1,"o":66.18,"t":"2026-10-22T16:50:00Z","v":1635,"vw":66.18},{"c":66.25,"h":66.25,"l":66.2499,"n":4,"o":66.2499,"t":"2026-10-22T16:55:00Z","v":425,"vw":66.249975},{"c":66.27,"h":66.27,"l":66.27,"n":2,"o":66.27,"t":"2026-10-22T17:00:00Z","v":294,"vw":66.27},{"c":66.18,"h":66.18,"l":66.18,"n":11,"o":66.18,"t":"2026-10-22T17:15:00Z","v":1157,"vw":66.18},{"c":66.21,"h":66.22,"l":66.21,"n":6,"o":66.22,"t":"2026-10-22T17:20:00Z","v":515,"vw":66.212958},{"c":66.28,"h":66.29,"l":66.234,"n":5,"o":66.234,"t":"2026-10-22T17:30:00Z","v":2189,"vw":66.241965},{"c":66.26,"h":66.26,"l":66.223,"n":3,"o":66.25,"t":"2026-10-22T17:35:00Z","v":553,"vw":66.250005},{"c":66.27,"h":66.27,"l":66.27,"n":2,"o":66.27,"t":"2026-10-22T17:40:00Z","v":138,"vw":66.27},{"c":66.15,"h":66.2,"l":66.15,"n":4,"o":66.2,"t":"2026-10-22T17:55:00Z","v":600,"vw":66.19},{"c":66.1,"h":66.115,"l":66.1,"n":3,"o":66.115,"t":"2026-10-22T18:00:00Z","v":250,"vw":66.1075},{"c":66.13,"h":66.13,"l":66.09,"n":8,"o":66.11,"t":"2026-10-22T18:05:00Z","v":640,"vw":66.115558},{"c":66.2,"h":66.2,"l":66.1219,"n":15,"o":66.1219,"t":"2026-10-22T18:10:00Z","v":2080,"vw":66.172537},{"c":66.23,"h":66.23,"l":66.23,"n":2,"o":66.23,"t":"2026-10-22T18:15:00Z","v":234,"vw":66.23},{"c":66.2496,"h":66.26,"l":66.2496,"n":14,"o":66.26,"t":"2026-10-22T18:20:00Z","v":3213,"vw":66.252853},{"c":66.14,"h":66.175,"l":66.14,"n":20,"o":66.175,"t":"2026-10-22T18:25:00Z","v":1102,"vw":66.163125},{"c":66.086,"h":66.086,"l":66.086,"n":1,"o":66.086,"t":"2026-10-22T18:30:00Z","v":100,"vw":66.086},{"c":66.1,"h":66.1,"l":66.1,"n":1,"o":66.1,"t":"2026-10-22T18:35:00Z","v":159,"vw":66.1},{"c":66.109,"h":66.109,"l":66.07,"n":3,"o":66.07,"t":"2026-10-22T18:40:00Z","v":504,"vw":66.078864},{"c":66.095,"h":66.095,"l":66.095,"n":1,"o":66.095,"t":"2026-10-22T18:45:00Z","v":793,"vw":66.095},{"c":66.08,"h":66.08,"l":66.0564,"n":14,"o":66.08,"t":"2026-10-22T18:50:00Z","v":1411,"vw":66.075683},{"c":66.07,"h":66.094,"l":66.07,"n":4,"o":66.094,"t":"2026-10-22T18:55:00Z","v":390,"vw":66.079008},{"c":66.07,"h":66.07,"l":66.07,"n":11,"o":66.07,"t":"2026-10-22T19:00:00Z","v":1001,"vw":66.07},{"c":66.1223,"h":66.1223,"l":66.1,"n":7,"o":66.1,"t":"2026-10-22T19:10:00Z","v":1085,"vw":66.105128},{"c":66.12,"h":66.12,"l":66.12,"n":2,"o":66.12,"t":"2026-10-22T19:20:00Z","v":405,"vw":66.12},{"c":66.15,"h":66.15,"l":66.15,"n":3,"o":66.15,"t":"2026-10-22T19:30:00Z","v":128,"vw":66.15},{"c":66.1,"h":66.1,"l":66.1,"n":1,"o":66.1,"t":"2026-10-22T19:35:00Z","v":100,"vw":66.1},{"c":66.07,"h":66.07,"l":66.07,"n":2,"o":66.07,"t":"2026-10-22T19:40:00Z","v":101,"vw":66.07},{"c":66.08,"h":66.0989,"l":66.04,"n":17,"o":66.09,"t":"2026-10-22T19:45:00Z","v":3016,"vw":66.065951},{"c":66.18,"h":66.19,"l":66.095,"n":18,"o":66.095,"t":"2026-10-22T19:50:00Z","v":1397,"vw":66.119615},{"c":66.22,"h":66.22,"l":66.22,"n":10,"o":66.22,"t":"2026-10-22T19:55:00Z","v":934,"vw":66.22},{"c":66.21,"h":66.21,"l":66.21,"n":4,"o":66.21,"t":"2026-10-22T20:00:00Z","v":154,"vw":66.21}],"history":[{"c":52.63,"h":52.77,"l":52.4299,"n":210,"o":52.65,"t":"2024-10-21T04:00:00Z","v":24572,"vw":52.603894},{"c":52.72,"h":52.76,"l":52.35,"n":229,"o":52.35,"t":"2024-10-22T04:00:00Z","v":33947,"vw":52.615996},{"c":52.32,"h":52.6199,"l":52.03,"n":218,"o":52.5101,"t":"2024-10-23T04:00:00Z","v":29925,"vw":52.410551},{"c":52.37,"h":52.45,"l":52.1101,"n":285,"o":52.45,"t":"2024-10-24T04:00:00Z","v":43015,"vw":52.301855},{"c":52.285,"h":52.7699,"l":52.25,"n":261,"o":52.57,"t":"2024-10-25T04:00:00Z","v":46249,"vw":52.467859},{"c":52.4499,"h":52.56,"l":52.4342,"n":184,"o":52.45,"t":"2024-10-28T04:00:00Z","v":29591,"vw":52.497124},{"c":52.5848,"h":52.68,"l":52.365,"n":246,"o":52.365,"t":"2024-10-29T04:00:00Z","v":21978,"vw":52.592764},{"c":52.3805,"h":52.705,"l":52.3805,"n":254,"o":52.54,"t":"2024-10-30T04:00:00Z","v":23489,"vw":52.577875},{"c":51.66,"h":52.24,"l":51.65,"n":363,"o":52.24,"t":"2024-10-31T04:00:00Z","v":34335,"vw":51.841957},{"c":51.7777,"h":52.1198,"l":51.76,"n":183,"o":51.85,"t":"2024-11-01T04:00:00Z","v":31901,"vw":51.951446},{"c":51.7123,"h":51.94,"l":51.605,"n":347,"o":51.77,"t":"2024-11-04T05:00:00Z","v":35536,"vw":51.754661},{"c":52.3,"h":52.3,"l":51.77,"n":208,"o":51.77,"t":"2024-11-05T05:00:00Z","v":34085,"vw":52.164084},{"c":53.6491,"h":53.67,"l":53.2601,"n":306,"o":53.3,"t":"2024-11-06T05:00:00Z","v":31683,"vw":53.50386},{"c":53.96,"h":54.04,"l":53.76,"n":346,"o":53.84,"t":"2024-11-07T05:00:00Z","v":35369,"vw":53.875765},{"c":54.06,"h":54.17,"l":53.9,"n":250,"o":53.9,"t":"2024-11-08T05:00:00Z","v":30153,"vw":54.0477},{"c":54.17,"h":54.28,"l":54.1227,"n":172,"o":54.22,"t":"2024-11-11T05:00:00Z","v":30193,"vw":54.214128},{"c":54.18,"h":54.3,"l":53.9895,"n":414,"o":54.17,"t":"2024-11-12T05:00:00Z","v":97948,"vw":54.205376},{"c":54.2083,"h":54.46,"l":54.1,"n":376,"o":54.24,"t":"2024-11-13T05:00:00Z","v":72801,"vw":54.308897},{"c":54.03,"h":54.32,"l":53.9701,"n":279,"o":54.23,"t":"2024-11-14T05:00:00Z","v":40732,"vw":54.124388},{"c":53.3553,"h":53.7,"l":53.1647,"n":301,"o":53.7,"t":"2024-11-15T05:00:00Z","v":37115,"vw":53.338549},{"c":53.63,"h":53.73,"l":53.3501,"n":408,"o":53.42,"t":"2024-11-18T05:00:00Z","v":41907,"vw":53.562938},{"c":53.76,"h":53.81,"l":53.17,"n":211,"o":53.17,"t":"2024-11-19T05:00:00Z","v":32583,"vw":53.556295},{"c":53.77,"h":53.77,"l":53.2501,"n":278,"o":53.51,"t":"2024-11-20T05:00:00Z","v":31444,"vw":53.507625},{"c":54.17,"h":54.3022,"l":53.6,"n":381,"o":53.96,"t":"2024-11-21T05:00:00Z","v":48934,"vw":54.063256},{"c":54.38,"h":54.43,"l":54.05,"n":477,"o":54.05,"t":"2024-11-22T05:00:00Z","v":38048,"vw":54.3041},{"c":54.5,"h":54.85,"l":54.345,"n":342,"o":54.72,"t":"2024-11-25T05:00:00Z","v":59706,"vw":54.557799},{"c":54.745,"h":54.765,"l":54.59,"n":299,"o":54.59,"t":"2024-11-26T05:00:00Z","v":52822,"vw":54.673136},{"c":54.51,"h":54.7,"l":54.3,"n":323,"o":54.67,"t":"2024-11-27T05:00:00Z","v":35356,"vw":54.461784},{"c":54.84,"h":54.95,"l":54.6,"n":142,"o":54.6,"t":"2024-11-29T05:00:00Z","v":18455,"vw":54.806695},{"c":54.9816,"h":55.04,"l":54.8401,"n":290,"o":54.89,"t":"2024-12-02T05:00:00Z","v":46246,"vw":54.925635},{"c":55.035,"h":55.07,"l":54.8301,"n":352,"o":55,"t":"2024-12-03T05:00:00Z","v":62569,"vw":54.944986},{"c":55.3806,"h":55.41,"l":55.149,"n":242,"o":55.25,"t":"2024-12-04T05:00:00Z","v":35449,"vw":55.248681},{"c":55.31,"h":55.49,"l":55.31,"n":364,"o":55.41,"t":"2024-12-05T05:00:00Z","v":44486,"vw":55.417175},{"c":55.6116,"h":55.6304,"l":55.4,"n":218,"o":55.4,"t":"2024-12-06T05:00:00Z","v":37693,"vw":55.566859},{"c":55,"h":55.66,"l":54.975,"n":721,"o":55.66,"t":"2024-12-09T05:00:00Z","v":78926,"vw":55.139024},{"c":54.92,"h":55.19,"l":54.82,"n":505,"o":55.04,"t":"2024-12-10T05:00:00Z","v":83317,"vw":54.997809},{"c":55.53,"h":55.56,"l":55.19,"n":406,"o":55.19,"t":"2024-12-11T05:00:00Z","v":72227,"vw":55.487033},{"c":55.24,"h":55.48,"l":55.24,"n":334,"o":55.41,"t":"2024-12-12T05:00:00Z","v":67304,"vw":55.355389},{"c":55.175,"h":55.39,"l":55,"n":393,"o":55.39,"t":"2024-12-13T05:00:00Z","v":63455,"vw":55.144067},{"c":55.52,"h":55.6,"l":55.35,"n":295,"o":55.39,"t":"2024-12-16T05:00:00Z","v":54870,"vw":55.507008},{"c":55.23,"h":55.37,"l":55.12,"n":266,"o":55.26,"t":"2024-12-17T05:00:00Z","v":41987,"vw":55.242587},{"c":53.44,"h":55.3906,"l":53.43,"n":372,"o":55.16,"t":"2024-12-18T05:00:00Z","v":51359,"vw":54.775677},{"c":53.4,"h":54.2825,"l":53.4,"n":388,"o":54.04,"t":"2024-12-19T05:00:00Z","v":45490,"vw":53.698993},{"c":53.892,"h":54.4,"l":53.1,"n":302,"o":53.1671,"t":"2024-12-20T05:00:00Z","v":39511,"vw":53.930573},{"c":54.2,"h":54.245,"l":53.63,"n":231,"o":54.0323,"t":"2024-12-23T05:00:00Z","v":44523,"vw":54.067501},{"c":54.96,"h":54.96,"l":54.44,"n":206,"o":54.44,"t":"2024-12-24T05:00:00Z","v":39615,"vw":54.749169},{"c":54.87,"h":54.93,"l":54.675,"n":240,"o":54.69,"t":"2024-12-26T05:00:00Z","v":24065,"vw":54.832637},{"c":54.23,"h":54.5,"l":53.87,"n":474,"o":54.42,"t":"2024-12-27T05:00:00Z","v":36595,"vw":54.143595},{"c":53.67,"h":53.94,"l":53.1315,"n":353,"o":53.56,"t":"2024-12-30T05:00:00Z","v":38544,"vw":53.680576},{"c":53.44,"h":53.86,"l":53.29,"n":209,"o":53.79,"t":"2024-12-31T05:00:00Z","v":30617,"vw":53.582679},{"c":53.2885,"h":53.8205,"l":52.893,"n":275,"o":53.62,"t":"2025-01-02T05:00:00Z","v":33797,"vw":53.298448},{"c":53.97,"h":54.0701,"l":53.4,"n":277,"o":53.51,"t":"2025-01-03T05:00:00Z","v":36716,"vw":53.733495},{"c":54.23,"h":54.6492,"l":54.12,"n":352,"o":54.3568,"t":"2025-01-06T05:00:00Z","v":40576,"vw":54.374919},{"c":53.61,"h":54.43,"l":53.4001,"n":246,"o":54.43,"t":"2025-01-07T05:00:00Z","v":32090,"vw":53.865368},{"c":53.55,"h":53.6301,"l":53.16,"n":313,"o":53.54,"t":"2025-01-08T05:00:00Z","v":45319,"vw":53.418476},{"c":52.57,"h":53.11,"l":52.2847,"n":364,"o":53.11,"t":"2025-01-10T05:00:00Z","v":48829,"vw":52.699822},{"c":52.65,"h":52.65,"l":52.06,"n":343,"o":52.06,"t":"2025-01-13T05:00:00Z","v":66037,"vw":52.443821},{"c":52.86,"h":53.0497,"l":52.59,"n":313,"o":52.98,"t":"2025-01-14T05:00:00Z","v":42950,"vw":52.857872},{"c":54,"h":54.08,"l":53.702,"n":260,"o":53.72,"t":"2025-01-15T05:00:00Z","v":36545,"vw":53.862732},{"c":53.9,"h":54.1535,"l":53.8467,"n":263,"o":54.05,"t":"2025-01-16T05:00:00Z","v":29636,"vw":53.992098},{"c":54.56,"h":54.695,"l":54.34,"n":371,"o":54.55,"t":"2025-01-17T05:00:00Z","v":33989,"vw":54.545662},{"c":54.935,"h":55.12,"l":54.66,"n":380,"o":54.82,"t":"2025-01-21T05:00:00Z","v":49757,"vw":54.861125},{"c":55.29,"h":55.3761,"l":55.17,"n":451,"o":55.22,"t":"2025-01-22T05:00:00Z","v":55801,"vw":55.328767},{"c":55.46,"h":55.51,"l":55.15,"n":258,"o":55.15,"t":"2025-01-23T05:00:00Z","v":38632,"vw":55.311967},{"c":55.35,"h":55.53,"l":55.235,"n":295,"o":55.43,"t":"2025-01-24T05:00:00Z","v":44341,"vw":55.406906},{"c":54.6051,"h":54.75,"l":54.22,"n":353,"o":54.22,"t":"2025-01-27T05:00:00Z","v":47170,"vw":54.529478},{"c":55.1679,"h":55.2371,"l":54.49,"n":305,"o":54.77,"t":"2025-01-28T05:00:00Z","v":34674,"vw":54.961934},{"c":54.98,"h":55.19,"l":54.7901,"n":274,"o":55.07,"t":"2025-01-29T05:00:00Z","v":33141,"vw":55.052725},{"c":55.27,"h":55.46,"l":54.99,"n":375,"o":55.17,"t":"2025-01-30T05:00:00Z","v":52738,"vw":55.22662},{"c":55.02,"h":55.727,"l":54.9339,"n":255,"o":55.53,"t":"2025-01-31T05:00:00Z","v":27840,"vw":55.49886},{"c":54.6,"h":54.795,"l":53.9,"n":331,"o":54.06,"t":"2025-02-03T05:00:00Z","v":32046,"vw":54.44172},{"c":55.09,"h":55.11,"l":54.67,"n":281,"o":54.67,"t":"2025-02-04T05:00:00Z","v":142597,"vw":55.047326},{"c":55.2606,"h":55.2606,"l":54.83,"n":228,"o":54.94,"t":"2025-02-05T05:00:00Z","v":48583,"vw":55.141115},{"c":55.51,"h":55.51,"l":55.19,"n":299,"o":55.41,"t":"2025-02-06T05:00:00Z","v":47948,"vw":55.402728},{"c":55.06,"h":55.72,"l":55.0319,"n":541,"o":55.63,"t":"2025-02-07T05:00:00Z","v":50804,"vw":55.251995},{"c":55.28,"h":55.4,"l":55.23,"n":284,"o":55.4,"t":"2025-02-10T05:00:00Z","v":46087,"vw":55.35164},{"c":55.26,"h":55.33,"l":55.0925,"n":231,"o":55.11,"t":"2025-02-11T05:00:00Z","v":32830,"vw":55.221046},{"c":55.14,"h":55.22,"l":54.74,"n":449,"o":54.74,"t":"2025-02-12T05:00:00Z","v":63732,"vw":55.056901},{"c":55.74,"h":55.76,"l":55.17,"n":375,"o":55.17,"t":"2025-02-13T05:00:00Z","v":55673,"vw":55.48364},{"c":55.96,"h":55.9824,"l":55.8295,"n":285,"o":55.8933,"t":"2025-02-14T05:00:00Z","v":37703,"vw":55.913701},{"c":56.15,"h":56.17,"l":55.89,"n":361,"o":56.17,"t":"2025-02-18T05:00:00Z","v":46677,"vw":56.034007},{"c":56.22,"h":56.2971,"l":55.9606,"n":269,"o":56.0126,"t":"2025-02-19T05:00:00Z","v":30710,"vw":56.104629},{"c":55.87,"h":56.1499,"l":55.58,"n":231,"o":56.1,"t":"2025-02-20T05:00:00Z","v":33104,"vw":55.760465},{"c":54.8,"h":56.02,"l":54.7706,"n":266,"o":56.02,"t":"2025-02-21T05:00:00Z","v":33303,"vw":55.276778},{"c":54.59,"h":55.08,"l":54.52,"n":288,"o":55.01,"t":"2025-02-24T05:00:00Z","v":110028,"vw":54.910965},{"c":54.04,"h":54.5431,"l":53.72,"n":391,"o":54.52,"t":"2025-02-25T05:00:00Z","v":45585,"vw":54.101207},{"c":54.13,"h":54.6132,"l":53.67,"n":228,"o":54.18,"t":"2025-02-26T05:00:00Z","v":38160,"vw":54.399032},{"c":53.33,"h":54.4601,"l":53.31,"n":518,"o":54.38,"t":"2025-02-27T05:00:00Z","v":69573,"vw":53.953596},{"c":54.18,"h":54.18,"l":53.07,"n":550,"o":53.38,"t":"2025-02-28T05:00:00Z","v":90034,"vw":53.579293},{"c":53.16,"h":54.4,"l":52.83,"n":406,"o":54.4,"t":"2025-03-03T05:00:00Z","v":48534,"vw":53.538006},{"c":52.43,"h":53.21,"l":51.82,"n":699,"o":52.74,"t":"2025-03-04T05:00:00Z","v":206410,"vw":52.244516},{"c":52.9832,"h":53.15,"l":52.0037,"n":526,"o":52.43,"t":"2025-03-05T05:00:00Z","v":80308,"vw":52.604658},{"c":51.86,"h":52.72,"l":51.67,"n":651,"o":52.29,"t":"2025-03-06T05:00:00Z","v":86915,"vw":52.220611},{"c":52.21,"h":52.28,"l":51.1009,"n":619,"o":51.75,"t":"2025-03-07T05:00:00Z","v":84065,"vw":51.743194},{"c":50.71,"h":51.46,"l":50.215,"n":446,"o":51.43,"t":"2025-03-10T04:00:00Z","v":78633,"vw":50.689939},{"c":50.29,"h":50.81,"l":49.83,"n":905,"o":50.5,"t":"2025-03-11T04:00:00Z","v":179566,"vw":50.349585},{"c":50.69,"h":50.98,"l":50.115,"n":367,"o":50.92,"t":"2025-03-12T04:00:00Z","v":76310,"vw":50.661362},{"c":49.84,"h":50.61,"l":49.71,"n":697,"o":50.56,"t":"2025-03-13T04:00:00Z","v":180280,"vw":50.106713},{"c":51.05,"h":51.125,"l":50.34,"n":820,"o":50.34,"t":"2025-03-14T04:00:00Z","v":179061,"vw":50.66814},{"c":51.53,"h":51.71,"l":50.95,"n":538,"o":50.95,"t":"2025-03-17T04:00:00Z","v":96768,"vw":51.461779},{"c":50.95,"h":51.21,"l":50.7316,"n":412,"o":51.21,"t":"2025-03-18T04:00:00Z","v":85808,"vw":50.925631},{"c":51.58,"h":51.89,"l":51.04,"n":441,"o":51.04,"t":"2025-03-19T04:00:00Z","v":81576,"vw":51.51766},{"c":51.375,"h":51.8308,"l":51.26,"n":329,"o":51.29,"t":"2025-03-20T04:00:00Z","v":39289,"vw":51.502688},{"c":51.53,"h":51.54,"l":50.925,"n":263,"o":50.925,"t":"2025-03-21T04:00:00Z","v":41718,"vw":51.244816},{"c":52.41,"h":52.525,"l":52.14,"n":371,"o":52.14,"t":"2025-03-24T04:00:00Z","v":53770,"vw":52.380863},{"c":52.74,"h":52.77,"l":52.4216,"n":475,"o":52.55,"t":"2025-03-25T04:00:00Z","v":65568,"vw":52.668082},{"c":52.0426,"h":52.74,"l":51.885,"n":238,"o":52.59,"t":"2025-03-26T04:00:00Z","v":36623,"vw":52.202119},{"c":51.735,"h":52.15,"l":51.61,"n":361,"o":51.76,"t":"2025-03-27T04:00:00Z","v":38126,"vw":51.898388},{"c":50.5663,"h":51.64,"l":50.4418,"n":388,"o":51.54,"t":"2025-03-28T04:00:00Z","v":52632,"vw":50.653842},{"c":50.77,"h":50.9,"l":49.665,"n":404,"o":49.87,"t":"2025-03-31T04:00:00Z","v":86796,"vw":50.503162},{"c":50.965,"h":51.02,"l":50.1464,"n":280,"o":50.54,"t":"2025-04-01T04:00:00Z","v":37337,"vw":50.728896},{"c":51.365,"h":51.4917,"l":50.36,"n":302,"o":50.36,"t":"2025-04-02T04:00:00Z","v":52971,"vw":51.134066},{"c":48.5056,"h":49.525,"l":48.48,"n":430,"o":49.23,"t":"2025-04-03T04:00:00Z","v":50031,"vw":48.884632},{"c":45.32,"h":47.25,"l":45.32,"n":931,"o":47.08,"t":"2025-04-04T04:00:00Z","v":158433,"vw":46.195714},{"c":45.385,"h":47.12,"l":43.22,"n":1451,"o":43.82,"t":"2025-04-07T04:00:00Z","v":279105,"vw":45.135823},{"c":44.5828,"h":47.32,"l":44,"n":810,"o":47.03,"t":"2025-04-08T04:00:00Z","v":122987,"vw":45.706365},{"c":49.17,"h":49.529,"l":44.35,"n":1262,"o":44.4,"t":"2025-04-09T04:00:00Z","v":269324,"vw":45.924411},{"c":47.391,"h":48.17,"l":46.12,"n":959,"o":48.02,"t":"2025-04-10T04:00:00Z","v":113998,"vw":47.269445},{"c":47.6776,"h":48.0499,"l":45.88,"n":434,"o":46.58,"t":"2025-04-11T04:00:00Z","v":82825,"vw":47.058901},{"c":48.25,"h":48.73,"l":47.84,"n":448,"o":48.73,"t":"2025-04-14T04:00:00Z","v":52962,"vw":48.322191},{"c":48.2197,"h":48.59,"l":48.17,"n":395,"o":48.34,"t":"2025-04-15T04:00:00Z","v":51234,"vw":48.3615},{"c":47.1854,"h":48.0396,"l":46.8023,"n":402,"o":47.69,"t":"2025-04-16T04:00:00Z","v":55585,"vw":47.396362},{"c":47.2813,"h":47.72,"l":47.11,"n":295,"o":47.29,"t":"2025-04-17T04:00:00Z","v":43266,"vw":47.427865},{"c":46.19,"h":46.84,"l":45.7,"n":354,"o":46.84,"t":"2025-04-21T04:00:00Z","v":80088,"vw":46.049809},{"c":47.36,"h":47.5053,"l":46.69,"n":329,"o":46.69,"t":"2025-04-22T04:00:00Z","v":52247,"vw":47.196996},{"c":48.1,"h":48.96,"l":47.94,"n":544,"o":48.55,"t":"2025-04-23T04:00:00Z","v":81261,"vw":48.26809},{"c":49.13,"h":49.22,"l":48.19,"n":351,"o":48.19,"t":"2025-04-24T04:00:00Z","v":37759,"vw":48.875806},{"c":49.42,"h":49.445,"l":48.72,"n":273,"o":49.13,"t":"2025-04-25T04:00:00Z","v":33992,"vw":49.245859},{"c":49.6176,"h":49.72,"l":49.055,"n":327,"o":49.48,"t":"2025-04-28T04:00:00Z","v":50413,"vw":49.372845},{"c":49.8712,"h":49.92,"l":48.97,"n":399,"o":49.42,"t":"2025-04-29T04:00:00Z","v":45212,"vw":49.683849},{"c":49.81,"h":49.86,"l":48.5916,"n":224,"o":48.832,"t":"2025-04-30T04:00:00Z","v":43357,"vw":49.380095},{"c":49.87,"h":50.43,"l":49.87,"n":437,"o":50.21,"t":"2025-05-01T04:00:00Z","v":52044,"vw":50.169122},{"c":50.765,"h":50.85,"l":50.38,"n":330,"o":50.5697,"t":"2025-05-02T04:00:00Z","v":36877,"vw":50.667714},{"c":50.4506,"h":50.73,"l":50.2192,"n":240,"o":50.3,"t":"2025-05-05T04:00:00Z","v":34246,"vw":50.526758},{"c":50.035,"h":50.33,"l":49.8828,"n":324,"o":49.94,"t":"2025-05-06T04:00:00Z","v":62384,"vw":50.145552},{"c":50.42,"h":50.5,"l":49.89,"n":555,"o":50.16,"t":"2025-05-07T04:00:00Z","v":85256,"vw":50.26426},{"c":50.2,"h":50.8899,"l":49.975,"n":471,"o":50.66,"t":"2025-05-08T04:00:00Z","v":68110,"vw":50.633003},{"c":50.28,"h":50.67,"l":50.23,"n":279,"o":50.62,"t":"2025-05-09T04:00:00Z","v":38683,"vw":50.371618},{"c":51.96,"h":51.96,"l":51.3967,"n":475,"o":51.7,"t":"2025-05-12T04:00:00Z","v":134774,"vw":51.729788},{"c":52.2,"h":52.3499,"l":51.86,"n":420,"o":51.89,"t":"2025-05-13T04:00:00Z","v":50548,"vw":52.229393},{"c":52.24,"h":52.35,"l":52.0397,"n":431,"o":52.26,"t":"2025-05-14T04:00:00Z","v":50377,"vw":52.234964},{"c":52.48,"h":52.6119,"l":51.8992,"n":533,"o":51.99,"t":"2025-05-15T04:00:00Z","v":39816,"vw":52.310106},{"c":52.86,"h":52.86,"l":52.415,"n":351,"o":52.5399,"t":"2025-05-16T04:00:00Z","v":64146,"vw":52.643641},{"c":52.94,"h":52.95,"l":52.26,"n":331,"o":52.26,"t":"2025-05-19T04:00:00Z","v":40768,"vw":52.754368},{"c":52.7173,"h":52.86,"l":52.505,"n":411,"o":52.7101,"t":"2025-05-20T04:00:00Z","v":57039,"vw":52.777079},{"c":52.01,"h":52.8089,"l":51.8959,"n":324,"o":52.32,"t":"2025-05-21T04:00:00Z","v":38663,"vw":52.44086},{"c":51.96,"h":52.26,"l":51.92,"n":301,"o":51.92,"t":"2025-05-22T04:00:00Z","v":33485,"vw":52.088163},{"c":51.57,"h":51.825,"l":51.2388,"n":377,"o":51.34,"t":"2025-05-23T04:00:00Z","v":38077,"vw":51.60442},{"c":52.48,"h":52.65,"l":52.0501,"n":337,"o":52.14,"t":"2025-05-27T04:00:00Z","v":49408,"vw":52.484849},{"c":52.34,"h":52.77,"l":52.34,"n":240,"o":52.6,"t":"2025-05-28T04:00:00Z","v":41649,"vw":52.555184},{"c":52.49,"h":52.75,"l":52.21,"n":320,"o":52.75,"t":"2025-05-29T04:00:00Z","v":38585,"vw":52.488916},{"c":52.6331,"h":52.735,"l":52.03,"n":327,"o":52.33,"t":"2025-05-30T04:00:00Z","v":50180,"vw":52.404338},{"c":52.81,"h":52.945,"l":52.1239,"n":268,"o":52.57,"t":"2025-06-02T04:00:00Z","v":47556,"vw":52.587233},{"c":53,"h":53.1,"l":52.67,"n":329,"o":52.67,"t":"2025-06-03T04:00:00Z","v":46889,"vw":52.918163},{"c":53.07,"h":53.3599,"l":52.95,"n":345,"o":53.11,"t":"2025-06-04T04:00:00Z","v":64037,"vw":53.158627},{"c":52.76,"h":53.2754,"l":52.641,"n":342,"o":53.15,"t":"2025-06-05T04:00:00Z","v":41862,"vw":52.954253},{"c":53.345,"h":53.44,"l":53.15,"n":257,"o":53.19,"t":"2025-06-06T04:00:00Z","v":31820,"vw":53.324746},{"c":53.34,"h":53.5,"l":53.2808,"n":243,"o":53.41,"t":"2025-06-09T04:00:00Z","v":30152,"vw":53.394906},{"c":53.7,"h":53.72,"l":53.42,"n":558,"o":53.5,"t":"2025-06-10T04:00:00Z","v":87369,"vw":53.620466},{"c":53.55,"h":53.9,"l":53.41,"n":410,"o":53.73,"t":"2025-06-11T04:00:00Z","v":51531,"vw":53.711592},{"c":53.73,"h":53.7385,"l":53.41,"n":413,"o":53.41,"t":"2025-06-12T04:00:00Z","v":33797,"vw":53.670547},{"c":53.18,"h":53.59,"l":53.06,"n":446,"o":53.43,"t":"2025-06-13T04:00:00Z","v":71165,"vw":53.353821},{"c":53.56,"h":53.803,"l":53.41,"n":614,"o":53.47,"t":"2025-06-16T04:00:00Z","v":152817,"vw":53.692461},{"c":53.18,"h":53.5162,"l":53.06,"n":393,"o":53.45,"t":"2025-06-17T04:00:00Z","v":53337,"vw":53.354646},{"c":53.16,"h":53.4417,"l":53.1,"n":382,"o":53.17,"t":"2025-06-18T04:00:00Z","v":53813,"vw":53.246274},{"c":53,"h":53.43,"l":52.8901,"n":381,"o":53.36,"t":"2025-06-20T04:00:00Z","v":57003,"vw":53.052209},{"c":53.49,"h":53.5,"l":52.78,"n":305,"o":52.98,"t":"2025-06-23T04:00:00Z","v":39962,"vw":53.222745},{"c":54.08,"h":54.16,"l":53.77,"n":241,"o":53.87,"t":"2025-06-24T04:00:00Z","v":58708,"vw":54.041663},{"c":53.94,"h":54.19,"l":53.881,"n":484,"o":54.04,"t":"2025-06-25T04:00:00Z","v":65197,"vw":54.004308},{"c":54.296,"h":54.38,"l":54,"n":294,"o":54.09,"t":"2025-06-26T04:00:00Z","v":33501,"vw":54.245202},{"c":54.67,"h":54.83,"l":54.2801,"n":399,"o":54.5,"t":"2025-06-27T04:00:00Z","v":47193,"vw":54.644527},{"c":54.92,"h":55,"l":54.64,"n":225,"o":54.81,"t":"2025-06-30T04:00:00Z","v":26153,"vw":54.773759},{"c":54.904,"h":54.98,"l":54.67,"n":330,"o":54.67,"t":"2025-07-01T04:00:00Z","v":48725,"vw":54.888568},{"c":55.06,"h":55.08,"l":54.9,"n":243,"o":54.9,"t":"2025-07-02T04:00:00Z","v":35953,"vw":55.017332},{"c":55.475,"h":55.58,"l":55.24,"n":231,"o":55.24,"t":"2025-07-03T04:00:00Z","v":25155,"vw":55.45725},{"c":55.02,"h":55.4,"l":54.8029,"n":494,"o":55.33,"t":"2025-07-07T04:00:00Z","v":66593,"vw":55.064561},{"c":54.96,"h":55.19,"l":54.8485,"n":306,"o":55.06,"t":"2025-07-08T04:00:00Z","v":23519,"vw":54.955724},{"c":55.25,"h":55.327,"l":55.03,"n":260,"o":55.22,"t":"2025-07-09T04:00:00Z","v":38179,"vw":55.135129},{"c":55.37,"h":55.4585,"l":55.0922,"n":321,"o":55.25,"t":"2025-07-10T04:00:00Z","v":61744,"vw":55.299377},{"c":55.23,"h":55.3099,"l":55.0792,"n":215,"o":55.09,"t":"2025-07-11T04:00:00Z","v":26794,"vw":55.205674},{"c":55.35,"h":55.46,"l":55.1131,"n":323,"o":55.16,"t":"2025-07-14T04:00:00Z","v":60577,"vw":55.287291},{"c":55.06,"h":55.63,"l":55.045,"n":276,"o":55.63,"t":"2025-07-15T04:00:00Z","v":42257,"vw":55.253001},{"c":55.12,"h":55.36,"l":54.73,"n":412,"o":55.36,"t":"2025-07-16T04:00:00Z","v":62180,"vw":55.046867},{"c":55.42,"h":55.5102,"l":55.09,"n":275,"o":55.09,"t":"2025-07-17T04:00:00Z","v":36177,"vw":55.358372},{"c":55.485,"h":55.72,"l":55.36,"n":300,"o":55.65,"t":"2025-07-18T04:00:00Z","v":30147,"vw":55.418092},{"c":55.69,"h":55.95,"l":55.69,"n":393,"o":55.69,"t":"2025-07-21T04:00:00Z","v":58969,"vw":55.853569},{"c":55.724,"h":55.7992,"l":55.5136,"n":247,"o":55.71,"t":"2025-07-22T04:00:00Z","v":26955,"vw":55.641391},{"c":55.97,"h":56.019,"l":55.7424,"n":250,"o":55.95,"t":"2025-07-23T04:00:00Z","v":39479,"vw":55.882882},{"c":56.05,"h":56.2942,"l":55.99,"n":301,"o":56.17,"t":"2025-07-24T04:00:00Z","v":42220,"vw":56.107421},{"c":56.18,"h":56.2559,"l":56.07,"n":214,"o":56.1,"t":"2025-07-25T04:00:00Z","v":28071,"vw":56.158947},{"c":56.17,"h":56.37,"l":56.08,"n":336,"o":56.24,"t":"2025-07-28T04:00:00Z","v":43797,"vw":56.197021},{"c":56.0671,"h":56.37,"l":56.03,"n":343,"o":56.365,"t":"2025-07-29T04:00:00Z","v":45585,"vw":56.164123},{"c":55.99,"h":56.235,"l":55.72,"n":283,"o":56.1,"t":"2025-07-30T04:00:00Z","v":39164,"vw":56.076983},{"c":56.026,"h":56.6999,"l":55.925,"n":247,"o":56.63,"t":"2025-07-31T04:00:00Z","v":29551,"vw":56.332877},{"c":54.965,"h":55.3299,"l":54.7881,"n":216,"o":55.29,"t":"2025-08-01T04:00:00Z","v":30041,"vw":55.04403},{"c":55.77,"h":55.77,"l":55.26,"n":240,"o":55.27,"t":"2025-08-04T04:00:00Z","v":30620,"vw":55.61453},{"c":55.55,"h":55.89,"l":55.53,"n":243,"o":55.79,"t":"2025-08-05T04:00:00Z","v":37947,"vw":55.687834},{"c":55.92,"h":55.96,"l":55.515,"n":222,"o":55.7,"t":"2025-08-06T04:00:00Z","v":24262,"vw":55.775707},{"c":55.69,"h":56.15,"l":55.46,"n":232,"o":56.15,"t":"2025-08-07T04:00:00Z","v":26812,"vw":55.719832},{"c":56.23,"h":56.26,"l":55.97,"n":187,"o":55.97,"t":"2025-08-08T04:00:00Z","v":27577,"vw":56.172795},{"c":56.154,"h":56.4394,"l":56.12,"n":275,"o":56.23,"t":"2025-08-11T04:00:00Z","v":56180,"vw":56.249946},{"c":56.91,"h":56.91,"l":56.5,"n":397,"o":56.5338,"t":"2025-08-12T04:00:00Z","v":46796,"vw":56.75183},{"c":57.11,"h":57.21,"l":57.03,"n":313,"o":57.04,"t":"2025-08-13T04:00:00Z","v":34930,"vw":57.098028},{"c":57.33,"h":57.339,"l":56.95,"n":210,"o":57.21,"t":"2025-08-14T04:00:00Z","v":20976,"vw":57.191595},{"c":57.28,"h":57.46,"l":57.12,"n":193,"o":57.46,"t":"2025-08-15T04:00:00Z","v":28056,"vw":57.369969},{"c":57.2316,"h":57.28,"l":57.0928,"n":247,"o":57.22,"t":"2025-08-18T04:00:00Z","v":28208,"vw":57.187171},{"c":56.7984,"h":57.16,"l":56.75,"n":219,"o":57.1,"t":"2025-08-19T04:00:00Z","v":25211,"vw":56.915664},{"c":56.65,"h":56.83,"l":56.23,"n":279,"o":56.74,"t":"2025-08-20T04:00:00Z","v":35352,"vw":56.511517},{"c":56.463,"h":56.6794,"l":56.34,"n":260,"o":56.52,"t":"2025-08-21T04:00:00Z","v":33225,"vw":56.487546},{"c":57.444,"h":57.52,"l":56.71,"n":266,"o":56.71,"t":"2025-08-22T04:00:00Z","v":22994,"vw":57.397812},{"c":57.316,"h":57.53,"l":57.3,"n":278,"o":57.3,"t":"2025-08-25T04:00:00Z","v":25355,"vw":57.420981},{"c":57.53,"h":57.53,"l":57.2201,"n":223,"o":57.26,"t":"2025-08-26T04:00:00Z","v":23729,"vw":57.31584},{"c":57.55,"h":57.67,"l":57.37,"n":223,"o":57.37,"t":"2025-08-27T04:00:00Z","v":32984,"vw":57.583636},{"c":57.81,"h":57.8699,"l":57.56,"n":192,"o":57.57,"t":"2025-08-28T04:00:00Z","v":16176,"vw":57.692936},{"c":57.556,"h":57.81,"l":57.4,"n":217,"o":57.72,"t":"2025-08-29T04:00:00Z","v":28521,"vw":57.52177},{"c":57.22,"h":57.3199,"l":56.64,"n":370,"o":56.8,"t":"2025-09-02T04:00:00Z","v":39162,"vw":56.919113},{"c":57.75,"h":57.84,"l":57.51,"n":227,"o":57.62,"t":"2025-09-03T04:00:00Z","v":24587,"vw":57.652993},{"c":58.36,"h":58.36,"l":57.8,"n":200,"o":57.92,"t":"2025-09-04T04:00:00Z","v":33102,"vw":58.090428},{"c":58.2,"h":58.65,"l":57.95,"n":235,"o":58.46,"t":"2025-09-05T04:00:00Z","v":28663,"vw":58.186539},{"c":58.32,"h":58.41,"l":58.24,"n":319,"o":58.29,"t":"2025-09-08T04:00:00Z","v":31656,"vw":58.342352},{"c":58.64,"h":58.64,"l":58.2854,"n":213,"o":58.29,"t":"2025-09-09T04:00:00Z","v":30230,"vw":58.447682},{"c":58.48,"h":58.77,"l":58.3501,"n":496,"o":58.77,"t":"2025-09-10T04:00:00Z","v":92665,"vw":58.532836},{"c":59.0294,"h":59.099,"l":58.6199,"n":201,"o":58.71,"t":"2025-09-11T04:00:00Z","v":25480,"vw":58.921784},{"c":58.99,"h":59.12,"l":58.9276,"n":275,"o":58.97,"t":"2025-09-12T04:00:00Z","v":28357,"vw":59.022659},{"c":59.29,"h":59.32,"l":59.1721,"n":262,"o":59.32,"t":"2025-09-15T04:00:00Z","v":25945,"vw":59.260683},{"c":59.29,"h":59.39,"l":59.1819,"n":314,"o":59.26,"t":"2025-09-16T04:00:00Z","v":46427,"vw":59.280121},{"c":59.24,"h":59.385,"l":58.94,"n":250,"o":59.29,"t":"2025-09-17T04:00:00Z","v":54038,"vw":59.198843},{"c":59.48,"h":59.63,"l":59.42,"n":333,"o":59.44,"t":"2025-09-18T04:00:00Z","v":37255,"vw":59.519608},{"c":59.68,"h":59.7329,"l":59.4643,"n":209,"o":59.72,"t":"2025-09-19T04:00:00Z","v":35051,"vw":59.631917},{"c":59.81,"h":59.85,"l":59.52,"n":344,"o":59.52,"t":"2025-09-22T04:00:00Z","v":36497,"vw":59.779859},{"c":59.46,"h":59.82,"l":59.4063,"n":315,"o":59.75,"t":"2025-09-23T04:00:00Z","v":28862,"vw":59.620772},{"c":59.21,"h":59.44,"l":59.06,"n":192,"o":59.44,"t":"2025-09-24T04:00:00Z","v":31253,"vw":59.232594},{"c":58.74,"h":58.97,"l":58.5588,"n":219,"o":58.97,"t":"2025-09-25T04:00:00Z","v":52725,"vw":58.769835},{"c":59.08,"h":59.08,"l":58.6837,"n":410,"o":58.86,"t":"2025-09-26T04:00:00Z","v":53618,"vw":58.896795},{"c":59.23,"h":59.38,"l":59.0725,"n":258,"o":59.26,"t":"2025-09-29T04:00:00Z","v":26978,"vw":59.225379},{"c":59.61,"h":59.63,"l":59.0396,"n":257,"o":59.15,"t":"2025-09-30T04:00:00Z","v":35738,"vw":59.326146},{"c":60.07,"h":60.1,"l":59.49,"n":295,"o":59.49,"t":"2025-10-01T04:00:00Z","v":44712,"vw":59.844673},{"c":60.07,"h":60.1099,"l":59.8367,"n":280,"o":60.015,"t":"2025-10-02T04:00:00Z","v":35916,"vw":59.992056},{"c":60.07,"h":60.3595,"l":60.02,"n":297,"o":60.14,"t":"2025-10-03T04:00:00Z","v":33449,"vw":60.17188},{"c":60.24,"h":60.35,"l":60.06,"n":367,"o":60.25,"t":"2025-10-06T04:00:00Z","v":55734,"vw":60.209456},{"c":60.04,"h":60.285,"l":59.93,"n":403,"o":60.285,"t":"2025-10-07T04:00:00Z","v":78497,"vw":60.040846},{"c":60.38,"h":60.38,"l":60.1813,"n":360,"o":60.19,"t":"2025-10-08T04:00:00Z","v":71677,"vw":60.316227},{"c":60.295,"h":60.45,"l":60.1582,"n":444,"o":60.45,"t":"2025-10-09T04:00:00Z","v":128451,"vw":60.297885},{"c":58.76,"h":60.525,"l":58.76,"n":358,"o":60.4,"t":"2025-10-10T04:00:00Z","v":49461,"vw":59.7048},{"c":59.6157,"h":59.7,"l":59.38,"n":223,"o":59.45,"t":"2025-10-13T04:00:00Z","v":32921,"vw":59.563618},{"c":59.44,"h":59.7308,"l":58.75,"n":272,"o":59.11,"t":"2025-10-14T04:00:00Z","v":44469,"vw":59.41357},{"c":59.81,"h":60.18,"l":59.3617,"n":284,"o":59.86,"t":"2025-10-15T04:00:00Z","v":29015,"vw":59.845454},{"c":59.583,"h":60.3027,"l":59.366,"n":248,"o":59.97,"t":"2025-10-16T04:00:00Z","v":35171,"vw":59.812129},{"c":59.98,"h":60.1,"l":59.37,"n":284,"o":59.48,"t":"2025-10-17T04:00:00Z","v":34253,"vw":59.803815},{"c":60.65,"h":60.75,"l":60.39,"n":285,"o":60.42,"t":"2025-10-20T04:00:00Z","v":36273,"vw":60.637767},{"c":60.53,"h":60.6396,"l":60.4199,"n":234,"o":60.6,"t":"2025-10-21T04:00:00Z","v":53731,"vw":60.541829},{"c":60.25,"h":60.607,"l":59.94,"n":301,"o":60.54,"t":"2025-10-22T04:00:00Z","v":32499,"vw":60.250382},{"c":60.54,"h":60.63,"l":60.28,"n":220,"o":60.28,"t":"2025-10-23T04:00:00Z","v":22420,"vw":60.511742},{"c":61.1,"h":61.21,"l":60.9,"n":232,"o":60.9,"t":"2025-10-24T04:00:00Z","v":25630,"vw":61.128214},{"c":61.97,"h":61.98,"l":61.6167,"n":342,"o":61.62,"t":"2025-10-27T04:00:00Z","v":42950,"vw":61.767462},{"c":62.14,"h":62.315,"l":61.9404,"n":265,"o":62.05,"t":"2025-10-28T04:00:00Z","v":213684,"vw":62.219969},{"c":62.27,"h":62.44,"l":61.915,"n":374,"o":62.41,"t":"2025-10-29T04:00:00Z","v":123764,"vw":62.167045},{"c":61.6,"h":62.14,"l":61.6,"n":296,"o":62,"t":"2025-10-30T04:00:00Z","v":31444,"vw":61.909942},{"c":61.59,"h":61.8,"l":61.33,"n":322,"o":61.8,"t":"2025-10-31T04:00:00Z","v":30349,"vw":61.586664},{"c":61.56,"h":61.73,"l":61.37,"n":417,"o":61.73,"t":"2025-11-03T05:00:00Z","v":32140,"vw":61.561721},{"c":60.82,"h":61.275,"l":60.74,"n":219,"o":60.81,"t":"2025-11-04T05:00:00Z","v":26006,"vw":60.99753},{"c":61.084,"h":61.37,"l":60.83,"n":199,"o":60.85,"t":"2025-11-05T05:00:00Z","v":32079,"vw":61.22914},{"c":60.506,"h":61.04,"l":60.38,"n":289,"o":60.93,"t":"2025-11-06T05:00:00Z","v":39962,"vw":60.678769},{"c":60.35,"h":60.35,"l":59.5627,"n":237,"o":60.02,"t":"2025-11-07T05:00:00Z","v":28089,"vw":59.949361},{"c":61.515,"h":61.59,"l":60.975,"n":197,"o":61.27,"t":"2025-11-10T05:00:00Z","v":21056,"vw":61.314221},{"c":61.79,"h":61.8248,"l":61.36,"n":178,"o":61.36,"t":"2025-11-11T05:00:00Z","v":23883,"vw":61.574703},{"c":61.95,"h":61.9699,"l":61.6725,"n":405,"o":61.96,"t":"2025-11-12T05:00:00Z","v":69095,"vw":61.863928},{"c":61.01,"h":61.7769,"l":60.94,"n":340,"o":61.54,"t":"2025-11-13T05:00:00Z","v":40701,"vw":61.272456},{"c":60.9,"h":61.225,"l":60.1379,"n":232,"o":60.31,"t":"2025-11-14T05:00:00Z","v":25629,"vw":60.960254},{"c":60.56,"h":61.2406,"l":60.34,"n":318,"o":61.01,"t":"2025-11-17T05:00:00Z","v":39228,"vw":60.893211},{"c":60.3164,"h":60.6592,"l":59.72,"n":319,"o":60.36,"t":"2025-11-18T05:00:00Z","v":38286,"vw":60.327005},{"c":60.51,"h":61.1539,"l":60.2255,"n":301,"o":60.47,"t":"2025-11-19T05:00:00Z","v":46073,"vw":60.421655},{"c":59.63,"h":61.6974,"l":59.63,"n":406,"o":61.63,"t":"2025-11-20T05:00:00Z","v":54055,"vw":60.560199},{"c":60.35,"h":60.92,"l":59.74,"n":345,"o":59.91,"t":"2025-11-21T05:00:00Z","v":48156,"vw":60.356193},{"c":61.63,"h":61.68,"l":60.97,"n":277,"o":60.97,"t":"2025-11-24T05:00:00Z","v":31148,"vw":61.4716},{"c":62.325,"h":62.4193,"l":61.58,"n":450,"o":61.77,"t":"2025-11-25T05:00:00Z","v":57758,"vw":62.117838},{"c":62.6,"h":62.74,"l":62.3781,"n":408,"o":62.53,"t":"2025-11-26T05:00:00Z","v":46406,"vw":62.57187},{"c":62.76,"h":62.76,"l":62.5264,"n":161,"o":62.72,"t":"2025-11-28T05:00:00Z","v":13134,"vw":62.608193},{"c":62.35,"h":62.6199,"l":62.28,"n":292,"o":62.28,"t":"2025-12-01T05:00:00Z","v":31977,"vw":62.443593},{"c":62.51,"h":62.75,"l":62.36,"n":323,"o":62.51,"t":"2025-12-02T05:00:00Z","v":39237,"vw":62.562787},{"c":62.54,"h":62.68,"l":62.2999,"n":349,"o":62.4,"t":"2025-12-03T05:00:00Z","v":33241,"vw":62.571071},{"c":62.62,"h":62.81,"l":62.36,"n":362,"o":62.81,"t":"2025-12-04T05:00:00Z","v":35721,"vw":62.531571},{"c":62.88,"h":63.035,"l":62.71,"n":309,"o":62.71,"t":"2025-12-05T05:00:00Z","v":54365,"vw":62.843038},{"c":62.65,"h":62.98,"l":62.36,"n":369,"o":62.98,"t":"2025-12-08T05:00:00Z","v":33243,"vw":62.602971},{"c":62.62,"h":62.69,"l":62.55,"n":230,"o":62.6,"t":"2025-12-09T05:00:00Z","v":28824,"vw":62.629205},{"c":62.86,"h":62.92,"l":62.34,"n":369,"o":62.53,"t":"2025-12-10T05:00:00Z","v":34084,"vw":62.605292},{"c":62.8,"h":62.83,"l":62.37,"n":412,"o":62.64,"t":"2025-12-11T05:00:00Z","v":52966,"vw":62.586196},{"c":62.05,"h":62.75,"l":61.836,"n":413,"o":62.75,"t":"2025-12-12T05:00:00Z","v":39348,"vw":62.197015},{"c":61.91,"h":62.39,"l":61.765,"n":434,"o":62.39,"t":"2025-12-15T05:00:00Z","v":38090,"vw":61.958349},{"c":61.81,"h":61.9,"l":61.4,"n":433,"o":61.78,"t":"2025-12-16T05:00:00Z","v":52800,"vw":61.709119},{"c":61,"h":61.76,"l":60.98,"n":499,"o":61.76,"t":"2025-12-17T05:00:00Z","v":54388,"vw":61.212705},{"c":61.483,"h":61.81,"l":61.36,"n":647,"o":61.54,"t":"2025-12-18T05:00:00Z","v":118314,"vw":61.569983},{"c":62.14,"h":62.155,"l":61.74,"n":298,"o":61.74,"t":"2025-12-19T05:00:00Z","v":36016,"vw":62.066692},{"c":62.4475,"h":62.46,"l":62.315,"n":341,"o":62.4,"t":"2025-12-22T05:00:00Z","v":37821,"vw":62.402108},{"c":62.81,"h":62.81,"l":62.33,"n":328,"o":62.33,"t":"2025-12-23T05:00:00Z","v":33690,"vw":62.661233},{"c":63.03,"h":63.038,"l":62.7501,"n":182,"o":62.8,"t":"2025-12-24T05:00:00Z","v":27983,"vw":62.964198},{"c":63.05,"h":63.13,"l":62.9765,"n":252,"o":63.13,"t":"2025-12-26T05:00:00Z","v":16799,"vw":63.050044},{"c":62.745,"h":62.824,"l":62.58,"n":267,"o":62.68,"t":"2025-12-29T05:00:00Z","v":43452,"vw":62.761169},{"c":62.72,"h":62.88,"l":62.67,"n":251,"o":62.67,"t":"2025-12-30T05:00:00Z","v":28729,"vw":62.768232},{"c":62.31,"h":62.77,"l":62.28,"n":306,"o":62.77,"t":"2025-12-31T05:00:00Z","v":26195,"vw":62.498783},{"c":62.3,"h":62.85,"l":62.101,"n":492,"o":62.63,"t":"2026-01-02T05:00:00Z","v":49225,"vw":62.288889},{"c":62.44,"h":62.5997,"l":62.37,"n":497,"o":62.58,"t":"2026-01-05T05:00:00Z","v":59739,"vw":62.45845},{"c":62.7852,"h":62.81,"l":62.5,"n":437,"o":62.5,"t":"2026-01-06T05:00:00Z","v":90227,"vw":62.708082},{"c":62.8,"h":63.08,"l":62.69,"n":458,"o":62.69,"t":"2026-01-07T05:00:00Z","v":82178,"vw":62.941041},{"c":62.58,"h":62.84,"l":62.4301,"n":392,"o":62.84,"t":"2026-01-08T05:00:00Z","v":70983,"vw":62.626178},{"c":62.84,"h":62.9744,"l":62.53,"n":453,"o":62.62,"t":"2026-01-09T05:00:00Z","v":72927,"vw":62.860048},{"c":62.93,"h":62.99,"l":62.52,"n":522,"o":62.52,"t":"2026-01-12T05:00:00Z","v":109815,"vw":62.832571},{"c":62.726,"h":63.0265,"l":62.5001,"n":368,"o":62.9,"t":"2026-01-13T05:00:00Z","v":30317,"vw":62.697406},{"c":62.35,"h":62.38,"l":61.9854,"n":410,"o":62.37,"t":"2026-01-14T05:00:00Z","v":42132,"vw":62.161938},{"c":62.41,"h":62.74,"l":62.35,"n":390,"o":62.73,"t":"2026-01-15T05:00:00Z","v":35038,"vw":62.542517},{"c":62.2347,"h":62.65,"l":62.21,"n":320,"o":62.65,"t":"2026-01-16T05:00:00Z","v":41799,"vw":62.386516},{"c":60.9668,"h":61.622,"l":60.9292,"n":374,"o":61.13,"t":"2026-01-20T05:00:00Z","v":43611,"vw":61.262224},{"c":61.6441,"h":61.96,"l":61.02,"n":595,"o":61.02,"t":"2026-01-21T05:00:00Z","v":44771,"vw":61.486769},{"c":62.14,"h":62.395,"l":61.9901,"n":307,"o":62.12,"t":"2026-01-22T05:00:00Z","v":32299,"vw":62.182313},{"c":62.15,"h":62.29,"l":62,"n":382,"o":62,"t":"2026-01-23T05:00:00Z","v":44192,"vw":62.118497},{"c":62.65,"h":62.76,"l":62.23,"n":344,"o":62.23,"t":"2026-01-26T05:00:00Z","v":24727,"vw":62.645712},{"c":62.74,"h":62.92,"l":62.725,"n":324,"o":62.76,"t":"2026-01-27T05:00:00Z","v":21508,"vw":62.811721},{"c":62.83,"h":62.95,"l":62.6384,"n":315,"o":62.82,"t":"2026-01-28T05:00:00Z","v":41156,"vw":62.776894},{"c":62.85,"h":63.05,"l":61.8452,"n":394,"o":63.05,"t":"2026-01-29T05:00:00Z","v":60405,"vw":62.575935},{"c":62.501,"h":62.735,"l":62.27,"n":357,"o":62.6,"t":"2026-01-30T05:00:00Z","v":34754,"vw":62.510645},{"c":62.94,"h":63.059,"l":62.31,"n":454,"o":62.31,"t":"2026-02-02T05:00:00Z","v":40058,"vw":62.929812},{"c":62.0123,"h":63.02,"l":61.638,"n":449,"o":63.02,"t":"2026-02-03T05:00:00Z","v":51403,"vw":62.124086},{"c":61.68,"h":62.119,"l":61.35,"n":644,"o":62.1,"t":"2026-02-04T05:00:00Z","v":51358,"vw":61.771565},{"c":61.04,"h":61.39,"l":60.69,"n":689,"o":61.02,"t":"2026-02-05T05:00:00Z","v":59559,"vw":61.017849},{"c":62.11,"h":62.11,"l":61.47,"n":317,"o":61.49,"t":"2026-02-06T05:00:00Z","v":39991,"vw":61.856863},{"c":62.36,"h":62.5084,"l":61.92,"n":608,"o":61.97,"t":"2026-02-09T05:00:00Z","v":152438,"vw":62.341273},{"c":61.985,"h":62.3912,"l":61.985,"n":420,"o":62.28,"t":"2026-02-10T05:00:00Z","v":78182,"vw":62.223535},{"c":61.79,"h":62.2999,"l":61.655,"n":403,"o":62.2,"t":"2026-02-11T05:00:00Z","v":39821,"vw":61.878276},{"c":60.79,"h":61.95,"l":60.75,"n":644,"o":61.95,"t":"2026-02-12T05:00:00Z","v":64396,"vw":61.27384},{"c":60.7,"h":61.1,"l":60.61,"n":333,"o":60.73,"t":"2026-02-13T05:00:00Z","v":39884,"vw":60.877365},{"c":60.81,"h":61,"l":60.27,"n":424,"o":60.61,"t":"2026-02-17T05:00:00Z","v":67961,"vw":60.69685},{"c":61.095,"h":61.33,"l":60.82,"n":449,"o":60.82,"t":"2026-02-18T05:00:00Z","v":52213,"vw":61.131272},{"c":60.97,"h":61.089,"l":60.738,"n":605,"o":60.92,"t":"2026-02-19T05:00:00Z","v":51767,"vw":60.868433},{"c":61.51,"h":61.56,"l":60.8,"n":668,"o":60.8,"t":"2026-02-20T05:00:00Z","v":52911,"vw":61.356419},{"c":60.82,"h":61.6196,"l":60.716,"n":590,"o":61.52,"t":"2026-02-23T05:00:00Z","v":98199,"vw":60.934917},{"c":61.16,"h":61.198,"l":60.73,"n":416,"o":60.77,"t":"2026-02-24T05:00:00Z","v":27022,"vw":61.05495},{"c":61.73,"h":61.75,"l":61.4077,"n":344,"o":61.4077,"t":"2026-02-25T05:00:00Z","v":50574,"vw":61.612169},{"c":61.44,"h":61.8,"l":60.94,"n":544,"o":61.8,"t":"2026-02-26T05:00:00Z","v":52525,"vw":61.282386},{"c":61.29,"h":61.29,"l":60.76,"n":603,"o":60.76,"t":"2026-02-27T05:00:00Z","v":58257,"vw":61.018829},{"c":61.205,"h":61.39,"l":60.51,"n":531,"o":60.51,"t":"2026-03-02T05:00:00Z","v":54437,"vw":61.106379},{"c":60.6938,"h":60.8901,"l":59.7799,"n":560,"o":60.23,"t":"2026-03-03T05:00:00Z","v":53361,"vw":60.43549},{"c":61.1277,"h":61.2429,"l":60.69,"n":382,"o":60.78,"t":"2026-03-04T05:00:00Z","v":32488,"vw":61.078527},{"c":60.64,"h":61.0028,"l":60.12,"n":549,"o":60.84,"t":"2026-03-05T05:00:00Z","v":57832,"vw":60.399972},{"c":59.9,"h":60.18,"l":59.6771,"n":850,"o":59.6771,"t":"2026-03-06T05:00:00Z","v":107910,"vw":60.007751},{"c":60.519,"h":60.64,"l":59.14,"n":498,"o":59.38,"t":"2026-03-09T04:00:00Z","v":572320,"vw":60.294283},{"c":60.43,"h":60.89,"l":60.235,"n":458,"o":60.49,"t":"2026-03-10T04:00:00Z","v":75536,"vw":60.651292},{"c":60.44,"h":60.519,"l":60.205,"n":359,"o":60.46,"t":"2026-03-11T04:00:00Z","v":61222,"vw":60.335721},{"c":59.445,"h":59.96,"l":59.42,"n":385,"o":59.94,"t":"2026-03-12T04:00:00Z","v":56406,"vw":59.633685},{"c":58.995,"h":59.93,"l":58.93,"n":394,"o":59.71,"t":"2026-03-13T04:00:00Z","v":42801,"vw":59.23644},{"c":59.6006,"h":59.87,"l":59.54,"n":385,"o":59.6,"t":"2026-03-16T04:00:00Z","v":58578,"vw":59.689664},{"c":59.7231,"h":59.97,"l":59.692,"n":241,"o":59.81,"t":"2026-03-17T04:00:00Z","v":27235,"vw":59.783838},{"c":59.01,"h":59.5501,"l":59,"n":275,"o":59.47,"t":"2026-03-18T04:00:00Z","v":62687,"vw":59.379512},{"c":58.84,"h":59.0901,"l":58.4698,"n":373,"o":58.65,"t":"2026-03-19T04:00:00Z","v":104330,"vw":58.670627},{"c":57.9617,"h":58.71,"l":57.66,"n":442,"o":58.71,"t":"2026-03-20T04:00:00Z","v":115640,"vw":58.203643},{"c":58.54,"h":59.1598,"l":58.42,"n":434,"o":58.74,"t":"2026-03-23T04:00:00Z","v":51090,"vw":58.81135},{"c":58.1346,"h":58.4413,"l":58.04,"n":332,"o":58.18,"t":"2026-03-24T04:00:00Z","v":50008,"vw":58.219765},{"c":58.4408,"h":58.75,"l":58.388,"n":319,"o":58.55,"t":"2026-03-25T04:00:00Z","v":46415,"vw":58.503984},{"c":57.19,"h":58.065,"l":57.19,"n":361,"o":57.87,"t":"2026-03-26T04:00:00Z","v":57795,"vw":57.66274},{"c":56.2517,"h":56.88,"l":56.1499,"n":477,"o":56.87,"t":"2026-03-27T04:00:00Z","v":54146,"vw":56.541943},{"c":55.936,"h":56.72,"l":55.705,"n":362,"o":56.72,"t":"2026-03-30T04:00:00Z","v":62445,"vw":56.076776},{"c":57.74,"h":57.755,"l":56.51,"n":503,"o":56.51,"t":"2026-03-31T04:00:00Z","v":99005,"vw":57.117321},{"c":58.24,"h":58.58,"l":58.08,"n":575,"o":58.08,"t":"2026-04-01T04:00:00Z","v":81905,"vw":58.34866},{"c":58.3065,"h":58.515,"l":57.35,"n":519,"o":57.47,"t":"2026-04-02T04:00:00Z","v":91570,"vw":58.182188},{"c":58.55,"h":58.61,"l":58.31,"n":653,"o":58.35,"t":"2026-04-06T04:00:00Z","v":98652,"vw":58.466619},{"c":58.73,"h":58.75,"l":58.045,"n":473,"o":58.38,"t":"2026-04-07T04:00:00Z","v":67401,"vw":58.353294},{"c":60.095,"h":60.13,"l":59.345,"n":666,"o":60.01,"t":"2026-04-08T04:00:00Z","v":104393,"vw":59.910865},{"c":60.25,"h":60.33,"l":59.855,"n":321,"o":60.02,"t":"2026-04-09T04:00:00Z","v":45597,"vw":60.127704},{"c":60.0146,"h":60.48,"l":60.0001,"n":366,"o":60.48,"t":"2026-04-10T04:00:00Z","v":74812,"vw":60.140768},{"c":60.59,"h":60.59,"l":59.91,"n":476,"o":60.05,"t":"2026-04-13T04:00:00Z","v":54110,"vw":60.153293},{"c":61.19,"h":61.19,"l":60.68,"n":346,"o":60.68,"t":"2026-04-14T04:00:00Z","v":35909,"vw":61.062621},{"c":61.4602,"h":61.47,"l":61.09,"n":368,"o":61.18,"t":"2026-04-15T04:00:00Z","v":60869,"vw":61.292732},{"c":61.61,"h":61.67,"l":61.3603,"n":326,"o":61.55,"t":"2026-04-16T04:00:00Z","v":56147,"vw":61.506167},{"c":62.26,"h":62.31,"l":61.73,"n":400,"o":61.73,"t":"2026-04-17T04:00:00Z","v":69225,"vw":62.146},{"c":61.9809,"h":62.19,"l":61.9201,"n":381,"o":62.09,"t":"2026-04-20T04:00:00Z","v":51863,"vw":62.048883},{"c":61.6079,"h":62.14,"l":61.6079,"n":263,"o":61.9101,"t":"2026-04-21T04:00:00Z","v":40720,"vw":61.876985},{"c":62.2845,"h":62.31,"l":62.08,"n":252,"o":62.21,"t":"2026-04-22T04:00:00Z","v":35303,"vw":62.195382},{"c":62.1703,"h":62.42,"l":61.72,"n":293,"o":62.21,"t":"2026-04-23T04:00:00Z","v":35691,"vw":62.173444},{"c":62.49,"h":62.49,"l":62.0701,"n":266,"o":62.26,"t":"2026-04-24T04:00:00Z","v":53462,"vw":62.336868},{"c":62.58,"h":62.61,"l":62.43,"n":328,"o":62.43,"t":"2026-04-27T04:00:00Z","v":33066,"vw":62.533575},{"c":62.3129,"h":62.38,"l":62.0701,"n":350,"o":62.3,"t":"2026-04-28T04:00:00Z","v":42123,"vw":62.204672},{"c":62.34,"h":62.34,"l":62.0701,"n":272,"o":62.22,"t":"2026-04-29T04:00:00Z","v":54703,"vw":62.198268},{"c":63.24,"h":63.29,"l":62.48,"n":360,"o":62.5448,"t":"2026-04-30T04:00:00Z","v":57120,"vw":62.906298},{"c":63.3134,"h":63.555,"l":63.285,"n":237,"o":63.37,"t":"2026-05-01T04:00:00Z","v":37735,"vw":63.415853},{"c":63.0647,"h":63.3299,"l":62.89,"n":299,"o":63.21,"t":"2026-05-04T04:00:00Z","v":33310,"vw":63.079777},{"c":63.66,"h":63.71,"l":63.44,"n":361,"o":63.45,"t":"2026-05-05T04:00:00Z","v":46926,"vw":63.602967},{"c":64.7033,"h":64.71,"l":64.06,"n":228,"o":64.14,"t":"2026-05-06T04:00:00Z","v":35137,"vw":64.394002},{"c":64.3654,"h":64.74,"l":64.2727,"n":307,"o":64.64,"t":"2026-05-07T04:00:00Z","v":40990,"vw":64.536991},{"c":64.9133,"h":64.989,"l":64.63,"n":302,"o":64.63,"t":"2026-05-08T04:00:00Z","v":89704,"vw":64.914521},{"c":65.06,"h":65.21,"l":64.74,"n":326,"o":64.74,"t":"2026-05-11T04:00:00Z","v":71491,"vw":65.096746},{"c":64.92,"h":64.93,"l":64.335,"n":251,"o":64.92,"t":"2026-05-12T04:00:00Z","v":109554,"vw":64.610276},{"c":65.52,"h":65.63,"l":64.905,"n":285,"o":65.02,"t":"2026-05-13T04:00:00Z","v":43624,"vw":65.336712},{"c":66.0015,"h":66.099,"l":65.62,"n":406,"o":65.7,"t":"2026-05-14T04:00:00Z","v":113637,"vw":65.893824},{"c":65.32,"h":65.6,"l":65.21,"n":267,"o":65.2101,"t":"2026-05-15T04:00:00Z","v":47664,"vw":65.421898},{"c":65.18,"h":65.44,"l":64.805,"n":356,"o":65.43,"t":"2026-05-18T04:00:00Z","v":44012,"vw":65.108611},{"c":64.7159,"h":65.19,"l":64.5899,"n":319,"o":64.95,"t":"2026-05-19T04:00:00Z","v":42592,"vw":64.859907},{"c":65.2262,"h":65.3,"l":64.73,"n":422,"o":64.93,"t":"2026-05-20T04:00:00Z","v":59366,"vw":65.076924},{"c":65.24,"h":65.4,"l":64.83,"n":267,"o":64.887,"t":"2026-05-21T04:00:00Z","v":41464,"vw":65.108565},{"c":65.3991,"h":65.62,"l":65.36,"n":246,"o":65.5201,"t":"2026-05-22T04:00:00Z","v":45691,"vw":65.509289},{"c":65.9,"h":66.05,"l":65.6863,"n":435,"o":65.72,"t":"2026-05-26T04:00:00Z","v":45492,"vw":65.878112},{"c":65.9192,"h":66.059,"l":65.76,"n":274,"o":65.91,"t":"2026-05-27T04:00:00Z","v":36134,"vw":65.892511},{"c":66.28,"h":66.32,"l":65.8063,"n":308,"o":65.88,"t":"2026-05-28T04:00:00Z","v":32842,"vw":66.225721},{"c":66.2637,"h":66.4399,"l":66.1622,"n":251,"o":66.26,"t":"2026-05-29T04:00:00Z","v":39390,"vw":66.289886},{"c":66.5527,"h":66.69,"l":66.16,"n":280,"o":66.16,"t":"2026-06-01T04:00:00Z","v":29106,"vw":66.507773},{"c":66.59,"h":66.67,"l":66.3867,"n":376,"o":66.3867,"t":"2026-06-02T04:00:00Z","v":48694,"vw":66.602289},{"c":66.293,"h":66.5528,"l":66.2101,"n":323,"o":66.47,"t":"2026-06-03T04:00:00Z","v":36191,"vw":66.422323},{"c":66.41,"h":66.4999,"l":65.89,"n":431,"o":65.89,"t":"2026-06-04T04:00:00Z","v":47401,"vw":66.26385},{"c":64.5544,"h":65.94,"l":64.29,"n":2469,"o":65.89,"t":"2026-06-05T04:00:00Z","v":879148,"vw":65.248102},{"c":64.79,"h":65.24,"l":64.7186,"n":301,"o":65.17,"t":"2026-06-08T04:00:00Z","v":48802,"vw":64.931584},{"c":64.3545,"h":65.5,"l":62.97,"n":520,"o":65.11,"t":"2026-06-09T04:00:00Z","v":59926,"vw":64.165259},{"c":63.24,"h":64.5,"l":63.24,"n":404,"o":64.02,"t":"2026-06-10T04:00:00Z","v":52129,"vw":63.758172},{"c":64.32,"h":64.49,"l":63.07,"n":646,"o":63.51,"t":"2026-06-11T04:00:00Z","v":47866,"vw":63.714438},{"c":64.62,"h":64.9741,"l":64.02,"n":334,"o":64.6,"t":"2026-06-12T04:00:00Z","v":42626,"vw":64.582017},{"c":65.93,"h":66.16,"l":65.54,"n":303,"o":65.54,"t":"2026-06-15T04:00:00Z","v":43124,"vw":65.951119},{"c":65.55,"h":66.01,"l":65.5294,"n":315,"o":65.83,"t":"2026-06-16T04:00:00Z","v":36463,"vw":65.71715},{"c":64.65,"h":65.5299,"l":64.55,"n":351,"o":65.47,"t":"2026-06-17T04:00:00Z","v":50260,"vw":65.255134},{"c":65.54,"h":65.605,"l":64.8,"n":786,"o":65.36,"t":"2026-06-18T04:00:00Z","v":85108,"vw":65.337698},{"c":64.95,"h":65.54,"l":64.71,"n":673,"o":65.33,"t":"2026-06-22T04:00:00Z","v":156141,"vw":64.895871},{"c":63.8942,"h":64.325,"l":63.7,"n":510,"o":63.7,"t":"2026-06-23T04:00:00Z","v":50899,"vw":64.085528},{"c":63.66,"h":64.4,"l":63.415,"n":478,"o":63.93,"t":"2026-06-24T04:00:00Z","v":58230,"vw":63.865635},{"c":63.515,"h":63.82,"l":63.0301,"n":616,"o":63.82,"t":"2026-06-25T04:00:00Z","v":63115,"vw":63.5716},{"c":62.99,"h":63.575,"l":62.86,"n":450,"o":63.11,"t":"2026-06-26T04:00:00Z","v":57590,"vw":63.275146},{"c":64.06,"h":64.14,"l":63.327,"n":329,"o":63.63,"t":"2026-06-29T04:00:00Z","v":45589,"vw":63.885773},{"c":64.86,"h":64.89,"l":64.14,"n":272,"o":64.14,"t":"2026-06-30T04:00:00Z","v":56396,"vw":64.72863},{"c":64.74,"h":65.08,"l":64.5007,"n":467,"o":64.67,"t":"2026-07-01T04:00:00Z","v":76739,"vw":64.877604},{"c":64.29,"h":65.085,"l":63.8247,"n":395,"o":64.9,"t":"2026-07-02T04:00:00Z","v":50642,"vw":64.533279},{"c":65.01,"h":65.12,"l":64.7,"n":292,"o":64.7,"t":"2026-07-06T04:00:00Z","v":54013,"vw":64.973014},{"c":64.61,"h":64.89,"l":64.31,"n":367,"o":64.89,"t":"2026-07-07T04:00:00Z","v":37258,"vw":64.611714},{"c":64.47,"h":64.48,"l":63.91,"n":352,"o":64.28,"t":"2026-07-08T04:00:00Z","v":33765,"vw":64.247433},{"c":65.03,"h":65.05,"l":64.5,"n":387,"o":64.65,"t":"2026-07-09T04:00:00Z","v":55652,"vw":64.905077},{"c":65.311,"h":65.4,"l":64.78,"n":462,"o":64.94,"t":"2026-07-10T04:00:00Z","v":63225,"vw":65.162071},{"c":64.63,"h":65.11,"l":64.57,"n":392,"o":65.11,"t":"2026-07-13T04:00:00Z","v":48497,"vw":64.921889},{"c":64.92,"h":65.04,"l":64.61,"n":318,"o":64.8073,"t":"2026-07-14T04:00:00Z","v":51074,"vw":64.851604},{"c":65.17,"h":65.2,"l":64.6866,"n":457,"o":65.07,"t":"2026-07-15T04:00:00Z","v":87615,"vw":64.995879},{"c":64.66,"h":65.1256,"l":64.4099,"n":560,"o":64.92,"t":"2026-07-16T04:00:00Z","v":86164,"vw":64.814155},{"c":64,"h":64.326,"l":63.6299,"n":415,"o":63.67,"t":"2026-07-17T04:00:00Z","v":41123,"vw":64.104709},{"c":63.9,"h":64.53,"l":63.9,"n":367,"o":64.37,"t":"2026-07-20T04:00:00Z","v":43383,"vw":64.190102},{"c":64.549,"h":64.58,"l":64.2296,"n":325,"o":64.37,"t":"2026-07-21T04:00:00Z","v":35357,"vw":64.419376},{"c":64.45,"h":64.7,"l":64.28,"n":247,"o":64.28,"t":"2026-07-22T04:00:00Z","v":39831,"vw":64.546295},{"c":63.74,"h":64.01,"l":63.5344,"n":337,"o":63.67,"t":"2026-07-23T04:00:00Z","v":40219,"vw":63.729464},{"c":63.71,"h":64.14,"l":63.57,"n":289,"o":63.79,"t":"2026-07-24T04:00:00Z","v":38492,"vw":63.885716},{"c":63.6591,"h":64.27,"l":63.405,"n":430,"o":64.18,"t":"2026-07-27T04:00:00Z","v":42694,"vw":63.684031},{"c":63.8154,"h":63.915,"l":63.2941,"n":297,"o":63.49,"t":"2026-07-28T04:00:00Z","v":59796,"vw":63.715147},{"c":62.74,"h":63.73,"l":62.74,"n":358,"o":63.73,"t":"2026-07-29T04:00:00Z","v":40033,"vw":63.273077},{"c":63.76,"h":63.84,"l":63.16,"n":259,"o":63.36,"t":"2026-07-30T04:00:00Z","v":36396,"vw":63.557412},{"c":64.14,"h":64.3332,"l":63.29,"n":324,"o":64.01,"t":"2026-07-31T04:00:00Z","v":43263,"vw":63.807851},{"c":65.23,"h":65.31,"l":64.26,"n":312,"o":64.26,"t":"2026-08-03T04:00:00Z","v":37321,"vw":64.990958},{"c":66.63,"h":66.77,"l":65.71,"n":334,"o":65.71,"t":"2026-08-04T04:00:00Z","v":30363,"vw":66.374579},{"c":66.43,"h":67.125,"l":66.425,"n":310,"o":66.96,"t":"2026-08-05T04:00:00Z","v":48269,"vw":66.723246},{"c":66.2925,"h":66.59,"l":66.2201,"n":261,"o":66.47,"t":"2026-08-06T04:00:00Z","v":34561,"vw":66.377041},{"c":66.6641,"h":66.699,"l":66.345,"n":353,"o":66.48,"t":"2026-08-07T04:00:00Z","v":57011,"vw":66.550552},{"c":66.7,"h":66.885,"l":66.6,"n":282,"o":66.6,"t":"2026-08-10T04:00:00Z","v":34377,"vw":66.748852},{"c":66.465,"h":67,"l":66.42,"n":360,"o":67,"t":"2026-08-11T04:00:00Z","v":43152,"vw":66.637979},{"c":66.6489,"h":66.77,"l":66.44,"n":301,"o":66.6605,"t":"2026-08-12T04:00:00Z","v":47147,"vw":66.674031},{"c":67.0956,"h":67.195,"l":66.84,"n":347,"o":66.84,"t":"2026-08-13T04:00:00Z","v":39238,"vw":67.098532},{"c":66.9289,"h":67.19,"l":66.87,"n":297,"o":67.09,"t":"2026-08-14T04:00:00Z","v":46050,"vw":67.001152},{"c":66.67,"h":67,"l":66.67,"n":345,"o":67,"t":"2026-08-17T04:00:00Z","v":32799,"vw":66.828398},{"c":66.1851,"h":66.38,"l":66.1751,"n":267,"o":66.27,"t":"2026-08-18T04:00:00Z","v":42895,"vw":66.263097},{"c":66.3574,"h":66.65,"l":66.33,"n":347,"o":66.55,"t":"2026-08-19T04:00:00Z","v":59694,"vw":66.474968},{"c":65.7751,"h":66.25,"l":65.7751,"n":399,"o":66.1,"t":"2026-08-20T04:00:00Z","v":50319,"vw":65.993887},{"c":66.05,"h":66.275,"l":65.95,"n":319,"o":66.01,"t":"2026-08-21T04:00:00Z","v":37585,"vw":66.074226},{"c":65.7825,"h":65.98,"l":65.65,"n":389,"o":65.98,"t":"2026-08-24T04:00:00Z","v":38863,"vw":65.781647},{"c":66.0074,"h":66.12,"l":65.84,"n":331,"o":66.12,"t":"2026-08-25T04:00:00Z","v":38212,"vw":65.97389},{"c":66,"h":66.13,"l":65.8224,"n":312,"o":66,"t":"2026-08-26T04:00:00Z","v":38896,"vw":65.998173},{"c":66.48,"h":66.57,"l":66.1652,"n":494,"o":66.1652,"t":"2026-08-27T04:00:00Z","v":43594,"vw":66.383457},{"c":66.25,"h":66.71,"l":66.22,"n":281,"o":66.54,"t":"2026-08-28T04:00:00Z","v":41117,"vw":66.332467},{"c":66.06,"h":66.14,"l":65.8,"n":303,"o":66.14,"t":"2026-08-31T04:00:00Z","v":32026,"vw":65.90011},{"c":65.4877,"h":65.76,"l":65.4124,"n":291,"o":65.58,"t":"2026-09-01T04:00:00Z","v":30994,"vw":65.600509},{"c":65.8493,"h":65.98,"l":65.66,"n":244,"o":65.66,"t":"2026-09-02T04:00:00Z","v":42824,"vw":65.87298},{"c":66.5,"h":66.5999,"l":66.08,"n":343,"o":66.08,"t":"2026-09-03T04:00:00Z","v":37210,"vw":66.390444},{"c":66.262,"h":66.51,"l":66.1403,"n":236,"o":66.42,"t":"2026-09-04T04:00:00Z","v":37779,"vw":66.282588},{"c":65.9,"h":66.12,"l":65.85,"n":280,"o":66.12,"t":"2026-09-08T04:00:00Z","v":35635,"vw":65.947117},{"c":65.6442,"h":65.87,"l":65.5101,"n":449,"o":65.87,"t":"2026-09-09T04:00:00Z","v":65740,"vw":65.656369},{"c":65.2724,"h":65.42,"l":65.115,"n":354,"o":65.32,"t":"2026-09-10T04:00:00Z","v":52031,"vw":65.294648},{"c":65.84,"h":66.0485,"l":65.81,"n":275,"o":65.81,"t":"2026-09-11T04:00:00Z","v":38888,"vw":65.951732},{"c":65.74,"h":65.9,"l":65.44,"n":271,"o":65.48,"t":"2026-09-14T04:00:00Z","v":31645,"vw":65.728799},{"c":65.4728,"h":65.6337,"l":65.36,"n":290,"o":65.55,"t":"2026-09-15T04:00:00Z","v":38821,"vw":65.520953},{"c":65.2305,"h":65.82,"l":64.9121,"n":285,"o":65.6,"t":"2026-09-16T04:00:00Z","v":36757,"vw":65.620452},{"c":66.027,"h":66.03,"l":65.8,"n":248,"o":65.99,"t":"2026-09-17T04:00:00Z","v":41620,"vw":65.934263},{"c":66.0701,"h":66.14,"l":65.76,"n":228,"o":66.14,"t":"2026-09-18T04:00:00Z","v":37532,"vw":65.944047},{"c":67.2861,"h":67.4096,"l":66.38,"n":285,"o":66.38,"t":"2026-09-21T04:00:00Z","v":55295,"vw":66.96974},{"c":67.2614,"h":67.43,"l":67.2,"n":399,"o":67.2,"t":"2026-09-22T04:00:00Z","v":57495,"vw":67.30822},{"c":66.71,"h":66.97,"l":66.6,"n":406,"o":66.96,"t":"2026-09-23T04:00:00Z","v":46330,"vw":66.820786},{"c":66.8809,"h":66.93,"l":66.34,"n":388,"o":66.34,"t":"2026-09-24T04:00:00Z","v":47435,"vw":66.745104},{"c":67.0932,"h":67.11,"l":66.66,"n":588,"o":66.98,"t":"2026-09-25T04:00:00Z","v":51770,"vw":66.988396},{"c":66.61,"h":66.91,"l":66.44,"n":437,"o":66.91,"t":"2026-09-28T04:00:00Z","v":96912,"vw":66.638574},{"c":66.5,"h":66.78,"l":66.3,"n":301,"o":66.78,"t":"2026-09-29T04:00:00Z","v":50612,"vw":66.458079},{"c":66.41,"h":66.995,"l":66.41,"n":297,"o":66.67,"t":"2026-09-30T04:00:00Z","v":35090,"vw":66.856823},{"c":66.42,"h":66.69,"l":66.1,"n":429,"o":66.69,"t":"2026-10-01T04:00:00Z","v":75240,"vw":66.410334},{"c":66.92,"h":67.135,"l":66.75,"n":340,"o":66.99,"t":"2026-10-02T04:00:00Z","v":62275,"vw":66.898445},{"c":67.4,"h":67.5554,"l":66.95,"n":326,"o":66.95,"t":"2026-10-05T04:00:00Z","v":45656,"vw":67.303675},{"c":67.6351,"h":67.86,"l":67.625,"n":301,"o":67.77,"t":"2026-10-06T04:00:00Z","v":33003,"vw":67.727555},{"c":67.73,"h":67.74,"l":67.32,"n":290,"o":67.4195,"t":"2026-10-07T04:00:00Z","v":39576,"vw":67.564717},{"c":67.22,"h":67.45,"l":66.97,"n":443,"o":67.36,"t":"2026-10-08T04:00:00Z","v":137855,"vw":67.171807},{"c":67.65,"h":67.7236,"l":67.39,"n":1038,"o":67.39,"t":"2026-10-09T04:00:00Z","v":104235,"vw":67.547874},{"c":67.64,"h":67.77,"l":67.55,"n":738,"o":67.74,"t":"2026-10-12T04:00:00Z","v":107716,"vw":67.650341},{"c":67.53,"h":67.7,"l":67.45,"n":707,"o":67.45,"t":"2026-10-13T04:00:00Z","v":95177,"vw":67.553504},{"c":66.85,"h":67.5536,"l":66.71,"n":386,"o":67.33,"t":"2026-10-14T04:00:00Z","v":54100,"vw":67.094919},{"c":67.22,"h":67.355,"l":66.6205,"n":494,"o":66.65,"t":"2026-10-15T04:00:00Z","v":60552,"vw":67.093062},{"c":66.2259,"h":67.4,"l":66.01,"n":345,"o":67.4,"t":"2026-10-16T04:00:00Z","v":43981,"vw":66.645788},{"c":66.57,"h":66.8653,"l":66.41,"n":825,"o":66.41,"t":"2026-10-19T04:00:00Z","v":65061,"vw":66.677436},{"c":66.85,"h":67.15,"l":66.44,"n":690,"o":66.44,"t":"2026-10-20T04:00:00Z","v":66161,"vw":66.877286},{"c":67.16,"h":67.255,"l":66.71,"n":635,"o":66.89,"t":"2026-10-21T04:00:00Z","v":113712,"vw":67.130627},{"c":66.21,"h":66.66,"l":66.04,"n":930,"o":66.45,"t":"2026-10-22T04:00:00Z","v":90252,"vw":66.287367}],"volatilityBars":[{"c":67.39,"h":67.39,"l":67.2,"n":8,"o":67.2,"t":"2026-09-22T13:30:00Z","v":507,"vw":67.270815},{"c":67.3501,"h":67.3995,"l":67.345,"n":7,"o":67.345,"t":"2026-09-22T13:45:00Z","v":2502,"vw":67.359679},{"c":67.375,"h":67.375,"l":67.375,"n":2,"o":67.375,"t":"2026-09-22T14:00:00Z","v":180,"vw":67.375},{"c":67.36,"h":67.43,"l":67.355,"n":8,"o":67.43,"t":"2026-09-22T14:15:00Z","v":770,"vw":67.39291},{"c":67.38,"h":67.38,"l":67.38,"n":2,"o":67.38,"t":"2026-09-22T14:30:00Z","v":3759,"vw":67.38},{"c":67.375,"h":67.375,"l":67.375,"n":1,"o":67.375,"t":"2026-09-22T14:45:00Z","v":377,"vw":67.375},{"c":67.38,"h":67.38,"l":67.375,"n":3,"o":67.375,"t":"2026-09-22T15:00:00Z","v":406,"vw":67.378497},{"c":67.3156,"h":67.3444,"l":67.3156,"n":10,"o":67.34,"t":"2026-09-22T15:30:00Z","v":1443,"vw":67.34048},{"c":67.3066,"h":67.3205,"l":67.3,"n":49,"o":67.32,"t":"2026-09-22T15:45:00Z","v":4899,"vw":67.313323},{"c":67.32,"h":67.32,"l":67.3,"n":52,"o":67.315,"t":"2026-09-22T16:00:00Z","v":9803,"vw":67.317889},{"c":67.2644,"h":67.27,"l":67.2644,"n":31,"o":67.27,"t":"2026-09-22T16:30:00Z","v":6333,"vw":67.26778},{"c":67.25,"h":67.2737,"l":67.2105,"n":10,"o":67.2105,"t":"2026-09-22T16:45:00Z","v":3128,"vw":67.251238},{"c":67.24,"h":67.2562,"l":67.24,"n":7,"o":67.25,"t":"2026-09-22T17:00:00Z","v":1422,"vw":67.249883},{"c":67.2444,"h":67.25,"l":67.2444,"n":7,"o":67.25,"t":"2026-09-22T17:15:00Z","v":530,"vw":67.247434},{"c":67.2413,"h":67.27,"l":67.22,"n":14,"o":67.27,"t":"2026-09-22T17:30:00Z","v":4945,"vw":67.26169},{"c":67.3,"h":67.31,"l":67.2644,"n":17,"o":67.2686,"t":"2026-09-22T17:45:00Z","v":3120,"vw":67.289729},{"c":67.29,"h":67.3,"l":67.28,"n":4,"o":67.3,"t":"2026-09-22T18:00:00Z","v":983,"vw":67.285087},{"c":67.32,"h":67.32,"l":67.32,"n":1,"o":67.32,"t":"2026-09-22T18:15:00Z","v":273,"vw":67.32},{"c":67.305,"h":67.328,"l":67.305,"n":8,"o":67.32,"t":"2026-09-22T18:30:00Z","v":2024,"vw":67.318011},{"c":67.2911,"h":67.31,"l":67.28,"n":5,"o":67.28,"t":"2026-09-22T19:15:00Z","v":1485,"vw":67.294966},{"c":67.33,"h":67.358,"l":67.33,"n":6,"o":67.358,"t":"2026-09-22T19:30:00Z","v":3744,"vw":67.348868},{"c":67.2699,"h":67.37,"l":67.2699,"n":5,"o":67.345,"t":"2026-09-22T19:45:00Z","v":2736,"vw":67.318909},{"c":66.9099,"h":66.97,"l":66.9099,"n":20,"o":66.96,"t":"2026-09-23T14:00:00Z","v":2895,"vw":66.937761},{"c":66.83,"h":66.876,"l":66.8264,"n":13,"o":66.876,"t":"2026-09-23T14:15:00Z","v":3448,"vw":66.844777},{"c":66.835,"h":66.84,"l":66.835,"n":7,"o":66.84,"t":"2026-09-23T14:30:00Z","v":2193,"vw":66.836483},{"c":66.93,"h":66.93,"l":66.8795,"n":25,"o":66.8795,"t":"2026-09-23T14:45:00Z","v":11290,"vw":66.927581},{"c":66.9,"h":66.9336,"l":66.9,"n":8,"o":66.9336,"t":"2026-09-23T15:00:00Z","v":470,"vw":66.921516},{"c":66.925,"h":66.948,"l":66.92,"n":4,"o":66.92,"t":"2026-09-23T15:15:00Z","v":1049,"vw":66.929167},{"c":66.85,"h":66.85,"l":66.85,"n":2,"o":66.85,"t":"2026-09-23T15:30:00Z","v":318,"vw":66.85},{"c":66.8081,"h":66.8081,"l":66.8,"n":3,"o":66.8,"t":"2026-09-23T16:00:00Z","v":1039,"vw":66.805334},{"c":66.79,"h":66.809,"l":66.7766,"n":7,"o":66.7766,"t":"2026-09-23T16:15:00Z","v":2126,"vw":66.801262},{"c":66.82,"h":66.82,"l":66.7901,"n":6,"o":66.7901,"t":"2026-09-23T16:30:00Z","v":261,"vw":66.807481},{"c":66.655,"h":66.735,"l":66.655,"n":2,"o":66.735,"t":"2026-09-23T16:45:00Z","v":797,"vw":66.672767},{"c":66.67,"h":66.68,"l":66.67,"n":5,"o":66.68,"t":"2026-09-23T17:00:00Z","v":286,"vw":66.67576},{"c":66.6614,"h":66.73,"l":66.66,"n":18,"o":66.6779,"t":"2026-09-23T17:15:00Z","v":2776,"vw":66.689304},{"c":66.6501,"h":66.68,"l":66.6501,"n":10,"o":66.68,"t":"2026-09-23T17:30:00Z","v":1198,"vw":66.666244},{"c":66.78,"h":66.8,"l":66.77,"n":11,"o":66.78,"t":"2026-09-23T17:45:00Z","v":1122,"vw":66.778894},{"c":66.755,"h":66.79,"l":66.755,"n":2,"o":66.79,"t":"2026-09-23T18:00:00Z","v":324,"vw":66.776605},{"c":66.755,"h":66.78,"l":66.755,"n":6,"o":66.78,"t":"2026-09-23T18:15:00Z","v":984,"vw":66.773426},{"c":66.72,"h":66.77,"l":66.72,"n":19,"o":66.7418,"t":"2026-09-23T18:30:00Z","v":2219,"vw":66.737684},{"c":66.7201,"h":66.7201,"l":66.7201,"n":1,"o":66.7201,"t":"2026-09-23T18:45:00Z","v":120,"vw":66.7201},{"c":66.75,"h":66.77,"l":66.72,"n":31,"o":66.75,"t":"2026-09-23T19:00:00Z","v":2627,"vw":66.748261},{"c":66.69,"h":66.71,"l":66.69,"n":12,"o":66.7,"t":"2026-09-23T19:15:00Z","v":2603,"vw":66.700495},{"c":66.7,"h":66.7401,"l":66.7,"n":13,"o":66.74,"t":"2026-09-23T19:30:00Z","v":1751,"vw":66.723217},{"c":66.71,"h":66.71,"l":66.6,"n":21,"o":66.71,"t":"2026-09-23T19:45:00Z","v":1486,"vw":66.684058},{"c":66.47,"h":66.47,"l":66.34,"n":11,"o":66.34,"t":"2026-09-24T13:30:00Z","v":779,"vw":66.387887},{"c":66.585,"h":66.585,"l":66.5322,"n":4,"o":66.55,"t":"2026-09-24T13:45:00Z","v":1320,"vw":66.577663},{"c":66.64,"h":66.6837,"l":66.64,"n":10,"o":66.6837,"t":"2026-09-24T14:00:00Z","v":3045,"vw":66.643582},{"c":66.71,"h":66.72,"l":66.67,"n":8,"o":66.67,"t":"2026-09-24T14:15:00Z","v":5194,"vw":66.675855},{"c":66.66,"h":66.72,"l":66.66,"n":6,"o":66.7,"t":"2026-09-24T14:30:00Z","v":1225,"vw":66.692605},{"c":66.65,"h":66.6599,"l":66.63,"n":10,"o":66.65,"t":"2026-09-24T14:45:00Z","v":939,"vw":66.639592},{"c":66.6191,"h":66.6191,"l":66.6,"n":4,"o":66.6,"t":"2026-09-24T15:00:00Z","v":385,"vw":66.608278},{"c":66.49,"h":66.525,"l":66.49,"n":4,"o":66.525,"t":"2026-09-24T15:15:00Z","v":498,"vw":66.507584},{"c":66.49,"h":66.52,"l":66.49,"n":5,"o":66.505,"t":"2026-09-24T15:30:00Z","v":1003,"vw":66.497858},{"c":66.575,"h":66.575,"l":66.575,"n":1,"o":66.575,"t":"2026-09-24T15:45:00Z","v":158,"vw":66.575},{"c":66.58,"h":66.58,"l":66.54,"n":6,"o":66.54,"t":"2026-09-24T16:00:00Z","v":2394,"vw":66.547399},{"c":66.75,"h":66.8171,"l":66.75,"n":4,"o":66.79,"t":"2026-09-24T16:15:00Z","v":3780,"vw":66.753447},{"c":66.91,"h":66.91,"l":66.91,"n":3,"o":66.91,"t":"2026-09-24T16:30:00Z","v":261,"vw":66.91},{"c":66.86,"h":66.875,"l":66.825,"n":10,"o":66.83,"t":"2026-09-24T16:45:00Z","v":7399,"vw":66.831071},{"c":66.86,"h":66.86,"l":66.86,"n":6,"o":66.86,"t":"2026-09-24T17:00:00Z","v":253,"vw":66.86},{"c":66.8799,"h":66.88,"l":66.8799,"n":2,"o":66.88,"t":"2026-09-24T17:15:00Z","v":658,"vw":66.87995},{"c":66.8096,"h":66.8201,"l":66.78,"n":7,"o":66.8201,"t":"2026-09-24T17:30:00Z","v":2047,"vw":66.799068},{"c":66.77,"h":66.77,"l":66.7321,"n":3,"o":66.7321,"t":"2026-09-24T17:45:00Z","v":263,"vw":66.749514},{"c":66.85,"h":66.85,"l":66.8164,"n":8,"o":66.8164,"t":"2026-09-24T18:15:00Z","v":567,"vw":66.829654},{"c":66.7801,"h":66.82,"l":66.7801,"n":3,"o":66.82,"t":"2026-09-24T18:30:00Z","v":2293,"vw":66.785533},{"c":66.9,"h":66.9,"l":66.9,"n":2,"o":66.9,"t":"2026-09-24T18:45:00Z","v":281,"vw":66.9},{"c":66.85,"h":66.88,"l":66.85,"n":15,"o":66.85,"t":"2026-09-24T19:00:00Z","v":2180,"vw":66.871451},{"c":66.89,"h":66.91,"l":66.88,"n":9,"o":66.88,"t":"2026-09-24T19:15:00Z","v":686,"vw":66.890942},{"c":66.884,"h":66.884,"l":66.884,"n":1,"o":66.884,"t":"2026-09-24T19:30:00Z","v":152,"vw":66.884},{"c":66.88,"h":66.93,"l":66.85,"n":36,"o":66.87,"t":"2026-09-24T19:45:00Z","v":5591,"vw":66.868485},{"c":66.985,"h":66.985,"l":66.98,"n":2,"o":66.98,"t":"2026-09-25T13:30:00Z","v":1645,"vw":66.980444},{"c":66.9501,"h":66.9501,"l":66.9501,"n":1,"o":66.9501,"t":"2026-09-25T13:45:00Z","v":234,"vw":66.9501},{"c":66.7972,"h":66.7989,"l":66.72,"n":13,"o":66.7386,"t":"2026-09-25T14:00:00Z","v":2056,"vw":66.772425},{"c":66.7937,"h":66.7937,"l":66.66,"n":10,"o":66.69,"t":"2026-09-25T14:15:00Z","v":2366,"vw":66.693542},{"c":66.82,"h":66.82,"l":66.82,"n":8,"o":66.82,"t":"2026-09-25T14:45:00Z","v":401,"vw":66.82},{"c":66.884,"h":66.955,"l":66.884,"n":9,"o":66.95,"t":"2026-09-25T15:00:00Z","v":1321,"vw":66.936379},{"c":66.91,"h":66.93,"l":66.882,"n":13,"o":66.93,"t":"2026-09-25T15:15:00Z","v":6708,"vw":66.895618},{"c":66.96,"h":66.96,"l":66.96,"n":1,"o":66.96,"t":"2026-09-25T15:45:00Z","v":128,"vw":66.96},{"c":67.095,"h":67.095,"l":67.095,"n":4,"o":67.095,"t":"2026-09-25T16:00:00Z","v":480,"vw":67.095},{"c":67.05,"h":67.05,"l":66.96,"n":8,"o":67.025,"t":"2026-09-25T16:15:00Z","v":2451,"vw":67.022261},{"c":67.04,"h":67.0458,"l":67,"n":8,"o":67.0458,"t":"2026-09-25T16:30:00Z","v":2342,"vw":67.008485},{"c":67.03,"h":67.039,"l":67,"n":17,"o":67.01,"t":"2026-09-25T16:45:00Z","v":3741,"vw":67.021559},{"c":67.03,"h":67.03,"l":67.03,"n":1,"o":67.03,"t":"2026-09-25T17:00:00Z","v":207,"vw":67.03},{"c":67.069,"h":67.069,"l":67.025,"n":12,"o":67.05,"t":"2026-09-25T17:15:00Z","v":1223,"vw":67.047728},{"c":67.03,"h":67.08,"l":67.03,"n":9,"o":67.08,"t":"2026-09-25T18:15:00Z","v":4756,"vw":67.074482},{"c":67.06,"h":67.079,"l":67.06,"n":11,"o":67.06,"t":"2026-09-25T18:30:00Z","v":4767,"vw":67.061193},{"c":67.0399,"h":67.0399,"l":67.025,"n":2,"o":67.025,"t":"2026-09-25T18:45:00Z","v":906,"vw":67.036973},{"c":67.0699,"h":67.07,"l":67.05,"n":4,"o":67.05,"t":"2026-09-25T19:00:00Z","v":1172,"vw":67.06765},{"c":67.0199,"h":67.07,"l":67.0199,"n":4,"o":67.07,"t":"2026-09-25T19:15:00Z","v":1486,"vw":67.049155},{"c":67.08,"h":67.08,"l":67.02,"n":17,"o":67.02,"t":"2026-09-25T19:30:00Z","v":9869,"vw":67.032772},{"c":67.11,"h":67.11,"l":67.11,"n":2,"o":67.11,"t":"2026-09-25T19:45:00Z","v":119,"vw":67.11},{"c":66.7466,"h":66.91,"l":66.7466,"n":17,"o":66.91,"t":"2026-09-28T13:30:00Z","v":722,"vw":66.788241},{"c":66.805,"h":66.805,"l":66.805,"n":1,"o":66.805,"t":"2026-09-28T13:45:00Z","v":148,"vw":66.805},{"c":66.71,"h":66.79,"l":66.71,"n":6,"o":66.79,"t":"2026-09-28T14:00:00Z","v":1983,"vw":66.716543},{"c":66.76,"h":66.76,"l":66.69,"n":20,"o":66.72,"t":"2026-09-28T14:15:00Z","v":6828,"vw":66.719081},{"c":66.61,"h":66.73,"l":66.61,"n":18,"o":66.73,"t":"2026-09-28T14:30:00Z","v":1006,"vw":66.679691},{"c":66.44,"h":66.47,"l":66.44,"n":4,"o":66.47,"t":"2026-09-28T14:45:00Z","v":731,"vw":66.444364},{"c":66.52,"h":66.6,"l":66.52,"n":11,"o":66.54,"t":"2026-09-28T15:15:00Z","v":848,"vw":66.55},{"c":66.61,"h":66.61,"l":66.58,"n":4,"o":66.59,"t":"2026-09-28T15:30:00Z","v":58700,"vw":66.609514},{"c":66.51,"h":66.51,"l":66.51,"n":4,"o":66.51,"t":"2026-09-28T15:45:00Z","v":2163,"vw":66.51},{"c":66.83,"h":66.85,"l":66.77,"n":12,"o":66.77,"t":"2026-09-28T16:15:00Z","v":3429,"vw":66.819528},{"c":66.77,"h":66.805,"l":66.728,"n":9,"o":66.805,"t":"2026-09-28T16:30:00Z","v":1246,"vw":66.771756},{"c":66.725,"h":66.725,"l":66.72,"n":2,"o":66.72,"t":"2026-09-28T16:45:00Z","v":484,"vw":66.723244},{"c":66.79,"h":66.79,"l":66.79,"n":8,"o":66.79,"t":"2026-09-28T17:00:00Z","v":346,"vw":66.79},{"c":66.7164,"h":66.73,"l":66.7164,"n":3,"o":66.73,"t":"2026-09-28T17:15:00Z","v":1180,"vw":66.720306},{"c":66.7236,"h":66.75,"l":66.7,"n":11,"o":66.7436,"t":"2026-09-28T17:30:00Z","v":2238,"vw":66.71807},{"c":66.745,"h":66.745,"l":66.745,"n":1,"o":66.745,"t":"2026-09-28T17:45:00Z","v":122,"vw":66.745},{"c":66.73,"h":66.73,"l":66.73,"n":4,"o":66.73,"t":"2026-09-28T18:00:00Z","v":226,"vw":66.73},{"c":66.71,"h":66.71,"l":66.66,"n":8,"o":66.7,"t":"2026-09-28T18:30:00Z","v":4941,"vw":66.701962},{"c":66.72,"h":66.72,"l":66.72,"n":4,"o":66.72,"t":"2026-09-28T18:45:00Z","v":483,"vw":66.72},{"c":66.6559,"h":66.6766,"l":66.6559,"n":9,"o":66.6766,"t":"2026-09-28T19:00:00Z","v":1394,"vw":66.668102},{"c":66.6248,"h":66.63,"l":66.5727,"n":16,"o":66.61,"t":"2026-09-28T19:15:00Z","v":2681,"vw":66.599014},{"c":66.57,"h":66.62,"l":66.57,"n":6,"o":66.62,"t":"2026-09-28T19:30:00Z","v":248,"vw":66.595845},{"c":66.5599,"h":66.569,"l":66.5599,"n":9,"o":66.56,"t":"2026-09-28T19:45:00Z","v":1156,"vw":66.561176},{"c":66.61,"h":66.61,"l":66.61,"n":3,"o":66.61,"t":"2026-09-28T20:00:00Z","v":105,"vw":66.61},{"c":66.6,"h":66.78,"l":66.6,"n":13,"o":66.78,"t":"2026-09-29T13:30:00Z","v":991,"vw":66.750636},{"c":66.56,"h":66.56,"l":66.56,"n":6,"o":66.56,"t":"2026-09-29T13:45:00Z","v":600,"vw":66.56},{"c":66.549,"h":66.57,"l":66.4901,"n":17,"o":66.57,"t":"2026-09-29T14:00:00Z","v":9487,"vw":66.542892},{"c":66.545,"h":66.545,"l":66.505,"n":2,"o":66.505,"t":"2026-09-29T14:15:00Z","v":630,"vw":66.521},{"c":66.535,"h":66.535,"l":66.535,"n":11,"o":66.535,"t":"2026-09-29T14:30:00Z","v":642,"vw":66.535},{"c":66.4996,"h":66.4996,"l":66.4996,"n":1,"o":66.4996,"t":"2026-09-29T14:45:00Z","v":1819,"vw":66.4996},{"c":66.4369,"h":66.4799,"l":66.4349,"n":10,"o":66.4799,"t":"2026-09-29T15:00:00Z","v":4011,"vw":66.44188},{"c":66.32,"h":66.44,"l":66.32,"n":4,"o":66.44,"t":"2026-09-29T15:15:00Z","v":602,"vw":66.378192},{"c":66.41,"h":66.41,"l":66.41,"n":2,"o":66.41,"t":"2026-09-29T15:45:00Z","v":248,"vw":66.41},{"c":66.345,"h":66.345,"l":66.345,"n":1,"o":66.345,"t":"2026-09-29T16:00:00Z","v":891,"vw":66.345},{"c":66.34,"h":66.34,"l":66.34,"n":2,"o":66.34,"t":"2026-09-29T16:15:00Z","v":285,"vw":66.34},{"c":66.3599,"h":66.4,"l":66.34,"n":10,"o":66.4,"t":"2026-09-29T16:30:00Z","v":2415,"vw":66.360439},{"c":66.33,"h":66.33,"l":66.312,"n":3,"o":66.312,"t":"2026-09-29T16:45:00Z","v":467,"vw":66.319185},{"c":66.3009,"h":66.31,"l":66.3,"n":3,"o":66.31,"t":"2026-09-29T17:00:00Z","v":1024,"vw":66.302582},{"c":66.34,"h":66.34,"l":66.31,"n":10,"o":66.31,"t":"2026-09-29T17:15:00Z","v":911,"vw":66.3265},{"c":66.365,"h":66.365,"l":66.365,"n":1,"o":66.365,"t":"2026-09-29T17:30:00Z","v":4764,"vw":66.365},{"c":66.3101,"h":66.36,"l":66.3101,"n":10,"o":66.36,"t":"2026-09-29T17:45:00Z","v":1987,"vw":66.344846},{"c":66.47,"h":66.47,"l":66.415,"n":12,"o":66.415,"t":"2026-09-29T18:15:00Z","v":1011,"vw":66.435619},{"c":66.527,"h":66.527,"l":66.46,"n":3,"o":66.46,"t":"2026-09-29T18:30:00Z","v":321,"vw":66.485125},{"c":66.5,"h":66.5,"l":66.5,"n":1,"o":66.5,"t":"2026-09-29T18:45:00Z","v":372,"vw":66.5},{"c":66.4764,"h":66.49,"l":66.47,"n":5,"o":66.47,"t":"2026-09-29T19:00:00Z","v":1257,"vw":66.482},{"c":66.5,"h":66.5,"l":66.46,"n":6,"o":66.462,"t":"2026-09-29T19:15:00Z","v":1054,"vw":66.469342},{"c":66.485,"h":66.51,"l":66.485,"n":10,"o":66.51,"t":"2026-09-29T19:30:00Z","v":3167,"vw":66.507638},{"c":66.5,"h":66.5,"l":66.48,"n":5,"o":66.48,"t":"2026-09-29T19:45:00Z","v":531,"vw":66.49619},{"c":66.51,"h":66.51,"l":66.5,"n":6,"o":66.5,"t":"2026-09-29T22:00:00Z","v":7936,"vw":66.505},{"c":66.72,"h":66.735,"l":66.67,"n":8,"o":66.67,"t":"2026-09-30T13:30:00Z","v":545,"vw":66.697156},{"c":66.825,"h":66.825,"l":66.755,"n":6,"o":66.755,"t":"2026-09-30T13:45:00Z","v":1048,"vw":66.797224},{"c":66.865,"h":66.98,"l":66.865,"n":16,"o":66.9478,"t":"2026-09-30T14:00:00Z","v":5273,"vw":66.911018},{"c":66.855,"h":66.92,"l":66.85,"n":13,"o":66.92,"t":"2026-09-30T14:15:00Z","v":3273,"vw":66.873862},{"c":66.81,"h":66.85,"l":66.8,"n":11,"o":66.835,"t":"2026-09-30T14:30:00Z","v":1034,"vw":66.81932},{"c":66.96,"h":66.96,"l":66.87,"n":2,"o":66.87,"t":"2026-09-30T14:45:00Z","v":395,"vw":66.917392},{"c":66.9382,"h":66.9382,"l":66.8878,"n":10,"o":66.89,"t":"2026-09-30T15:00:00Z","v":1555,"vw":66.914865},{"c":66.97,"h":66.97,"l":66.939,"n":5,"o":66.94,"t":"2026-09-30T15:15:00Z","v":1298,"vw":66.948336},{"c":66.975,"h":66.99,"l":66.975,"n":2,"o":66.99,"t":"2026-09-30T15:30:00Z","v":428,"vw":66.981484},{"c":66.9935,"h":66.995,"l":66.99,"n":7,"o":66.995,"t":"2026-09-30T16:00:00Z","v":576,"vw":66.992342},{"c":66.96,"h":66.96,"l":66.96,"n":1,"o":66.96,"t":"2026-09-30T16:15:00Z","v":293,"vw":66.96},{"c":66.97,"h":66.97,"l":66.97,"n":2,"o":66.97,"t":"2026-09-30T16:30:00Z","v":239,"vw":66.97},{"c":66.95,"h":66.96,"l":66.9,"n":10,"o":66.95,"t":"2026-09-30T16:45:00Z","v":2040,"vw":66.937245},{"c":66.91,"h":66.94,"l":66.91,"n":4,"o":66.94,"t":"2026-09-30T17:00:00Z","v":1590,"vw":66.925538},{"c":66.84,"h":66.86,"l":66.84,"n":3,"o":66.86,"t":"2026-09-30T17:15:00Z","v":501,"vw":66.85464},{"c":66.88,"h":66.88,"l":66.88,"n":3,"o":66.88,"t":"2026-09-30T17:30:00Z","v":295,"vw":66.88},{"c":66.88,"h":66.9,"l":66.88,"n":3,"o":66.9,"t":"2026-09-30T17:45:00Z","v":2843,"vw":66.89875},{"c":66.84,"h":66.84,"l":66.84,"n":1,"o":66.84,"t":"2026-09-30T18:00:00Z","v":148,"vw":66.84},{"c":66.8064,"h":66.8064,"l":66.8,"n":5,"o":66.8,"t":"2026-09-30T18:15:00Z","v":1058,"vw":66.803328},{"c":66.79,"h":66.81,"l":66.79,"n":3,"o":66.81,"t":"2026-09-30T18:30:00Z","v":690,"vw":66.807076},{"c":66.8036,"h":66.8036,"l":66.8036,"n":1,"o":66.8036,"t":"2026-09-30T18:45:00Z","v":395,"vw":66.8036},{"c":66.7777,"h":66.8195,"l":66.7777,"n":10,"o":66.8195,"t":"2026-09-30T19:00:00Z","v":3305,"vw":66.783566},{"c":66.75,"h":66.76,"l":66.745,"n":4,"o":66.76,"t":"2026-09-30T19:15:00Z","v":597,"vw":66.750661},{"c":66.7,"h":66.7003,"l":66.7,"n":2,"o":66.7003,"t":"2026-09-30T19:30:00Z","v":852,"vw":66.700124},{"c":66.41,"h":66.68,"l":66.41,"n":25,"o":66.68,"t":"2026-09-30T19:45:00Z","v":1614,"vw":66.536784},{"c":66.71,"h":66.71,"l":66.71,"n":2,"o":66.71,"t":"2026-10-01T13:15:00Z","v":500,"vw":66.71},{"c":66.55,"h":66.69,"l":66.48,"n":44,"o":66.69,"t":"2026-10-01T13:30:00Z","v":8007,"vw":66.659226},{"c":66.475,"h":66.54,"l":66.4501,"n":10,"o":66.54,"t":"2026-10-01T13:45:00Z","v":2996,"vw":66.45768},{"c":66.3137,"h":66.3601,"l":66.24,"n":10,"o":66.3601,"t":"2026-10-01T14:00:00Z","v":2167,"vw":66.307686},{"c":66.27,"h":66.27,"l":66.19,"n":12,"o":66.2687,"t":"2026-10-01T14:15:00Z","v":3106,"vw":66.262396},{"c":66.315,"h":66.315,"l":66.2501,"n":2,"o":66.2501,"t":"2026-10-01T14:30:00Z","v":400,"vw":66.275087},{"c":66.26,"h":66.365,"l":66.2346,"n":18,"o":66.365,"t":"2026-10-01T14:45:00Z","v":2225,"vw":66.27727},{"c":66.22,"h":66.22,"l":66.1,"n":9,"o":66.1,"t":"2026-10-01T15:00:00Z","v":2707,"vw":66.110852},{"c":66.2318,"h":66.2318,"l":66.2318,"n":1,"o":66.2318,"t":"2026-10-01T15:15:00Z","v":349,"vw":66.2318},{"c":66.18,"h":66.21,"l":66.11,"n":10,"o":66.142,"t":"2026-10-01T15:45:00Z","v":1701,"vw":66.171194},{"c":66.242,"h":66.242,"l":66.22,"n":7,"o":66.22,"t":"2026-10-01T16:00:00Z","v":530,"vw":66.232495},{"c":66.25,"h":66.25,"l":66.2016,"n":4,"o":66.2016,"t":"2026-10-01T16:15:00Z","v":983,"vw":66.216657},{"c":66.28,"h":66.28,"l":66.28,"n":1,"o":66.28,"t":"2026-10-01T16:30:00Z","v":1882,"vw":66.28},{"c":66.13,"h":66.27,"l":66.13,"n":4,"o":66.27,"t":"2026-10-01T16:45:00Z","v":3499,"vw":66.138028},{"c":66.3,"h":66.3,"l":66.26,"n":4,"o":66.28,"t":"2026-10-01T17:00:00Z","v":2690,"vw":66.288251},{"c":66.29,"h":66.29,"l":66.29,"n":1,"o":66.29,"t":"2026-10-01T17:15:00Z","v":106,"vw":66.29},{"c":66.4935,"h":66.52,"l":66.44,"n":40,"o":66.44,"t":"2026-10-01T17:30:00Z","v":8745,"vw":66.451819},{"c":66.45,"h":66.5,"l":66.45,"n":11,"o":66.5,"t":"2026-10-01T17:45:00Z","v":808,"vw":66.486559},{"c":66.38,"h":66.4027,"l":66.33,"n":10,"o":66.39,"t":"2026-10-01T18:00:00Z","v":1560,"vw":66.367946},{"c":66.422,"h":66.44,"l":66.37,"n":17,"o":66.42,"t":"2026-10-01T18:15:00Z","v":1830,"vw":66.423142},{"c":66.47,"h":66.52,"l":66.4529,"n":12,"o":66.49,"t":"2026-10-01T18:30:00Z","v":7008,"vw":66.480974},{"c":66.49,"h":66.49,"l":66.47,"n":5,"o":66.47,"t":"2026-10-01T19:00:00Z","v":8652,"vw":66.476058},{"c":66.49,"h":66.5199,"l":66.49,"n":5,"o":66.4901,"t":"2026-10-01T19:15:00Z","v":947,"vw":66.501558},{"c":66.49,"h":66.52,"l":66.49,"n":5,"o":66.52,"t":"2026-10-01T19:30:00Z","v":1789,"vw":66.509949},{"c":66.42,"h":66.54,"l":66.42,"n":48,"o":66.48,"t":"2026-10-01T19:45:00Z","v":6864,"vw":66.463392},{"c":67.02,"h":67.02,"l":66.9588,"n":8,"o":66.99,"t":"2026-10-02T13:30:00Z","v":2700,"vw":66.96763},{"c":66.92,"h":67.065,"l":66.885,"n":22,"o":67.065,"t":"2026-10-02T13:45:00Z","v":1866,"vw":67.016895},{"c":67.0399,"h":67.065,"l":67.0017,"n":14,"o":67.0017,"t":"2026-10-02T14:00:00Z","v":6962,"vw":67.022927},{"c":67.135,"h":67.135,"l":67.085,"n":8,"o":67.085,"t":"2026-10-02T14:15:00Z","v":1030,"vw":67.11663},{"c":67.1285,"h":67.1285,"l":67.0801,"n":3,"o":67.0801,"t":"2026-10-02T14:30:00Z","v":843,"vw":67.115049},{"c":67.125,"h":67.125,"l":67.125,"n":1,"o":67.125,"t":"2026-10-02T14:45:00Z","v":273,"vw":67.125},{"c":66.842,"h":66.89,"l":66.842,"n":4,"o":66.89,"t":"2026-10-02T15:00:00Z","v":1488,"vw":66.878638},{"c":66.75,"h":66.78,"l":66.75,"n":4,"o":66.78,"t":"2026-10-02T15:15:00Z","v":10655,"vw":66.778739},{"c":66.8413,"h":66.8424,"l":66.835,"n":6,"o":66.835,"t":"2026-10-02T15:30:00Z","v":1203,"vw":66.840889},{"c":66.8201,"h":66.88,"l":66.8201,"n":5,"o":66.88,"t":"2026-10-02T15:45:00Z","v":608,"vw":66.844678},{"c":66.9286,"h":66.9286,"l":66.88,"n":4,"o":66.88,"t":"2026-10-02T16:00:00Z","v":534,"vw":66.907771},{"c":66.875,"h":66.92,"l":66.875,"n":10,"o":66.92,"t":"2026-10-02T16:15:00Z","v":14096,"vw":66.900021},{"c":66.86,"h":66.88,"l":66.86,"n":5,"o":66.88,"t":"2026-10-02T16:30:00Z","v":1284,"vw":66.877961},{"c":66.872,"h":66.89,"l":66.85,"n":5,"o":66.8601,"t":"2026-10-02T16:45:00Z","v":1140,"vw":66.864192},{"c":66.83,"h":66.8783,"l":66.83,"n":5,"o":66.8783,"t":"2026-10-02T17:15:00Z","v":817,"vw":66.841844},{"c":66.86,"h":66.86,"l":66.86,"n":2,"o":66.86,"t":"2026-10-02T17:30:00Z","v":336,"vw":66.86},{"c":66.875,"h":66.875,"l":66.8506,"n":4,"o":66.8506,"t":"2026-10-02T18:00:00Z","v":841,"vw":66.861412},{"c":66.835,"h":66.835,"l":66.82,"n":2,"o":66.82,"t":"2026-10-02T18:15:00Z","v":378,"vw":66.8275},{"c":66.87,"h":66.87,"l":66.835,"n":4,"o":66.835,"t":"2026-10-02T18:30:00Z","v":1563,"vw":66.859094},{"c":66.87,"h":66.8783,"l":66.87,"n":4,"o":66.8783,"t":"2026-10-02T18:45:00Z","v":1039,"vw":66.871992},{"c":66.8686,"h":66.8777,"l":66.8686,"n":12,"o":66.875,"t":"2026-10-02T19:00:00Z","v":2001,"vw":66.873641},{"c":66.8667,"h":66.89,"l":66.8667,"n":17,"o":66.89,"t":"2026-10-02T19:15:00Z","v":3972,"vw":66.888931},{"c":66.928,"h":66.928,"l":66.89,"n":6,"o":66.89,"t":"2026-10-02T19:30:00Z","v":1610,"vw":66.915571},{"c":66.92,"h":66.92,"l":66.91,"n":9,"o":66.915,"t":"2026-10-02T19:45:00Z","v":1486,"vw":66.915875},{"c":67.0106,"h":67.0106,"l":66.95,"n":6,"o":66.95,"t":"2026-10-05T13:30:00Z","v":599,"vw":66.967314},{"c":67.04,"h":67.04,"l":67.04,"n":2,"o":67.04,"t":"2026-10-05T13:45:00Z","v":191,"vw":67.04},{"c":67.1969,"h":67.1969,"l":67.11,"n":5,"o":67.11,"t":"2026-10-05T14:15:00Z","v":592,"vw":67.168868},{"c":67.1599,"h":67.1599,"l":67.11,"n":24,"o":67.13,"t":"2026-10-05T14:30:00Z","v":4005,"vw":67.129332},{"c":67.15,"h":67.17,"l":67.14,"n":17,"o":67.155,"t":"2026-10-05T14:45:00Z","v":5347,"vw":67.162289},{"c":67.2196,"h":67.2196,"l":67.17,"n":8,"o":67.195,"t":"2026-10-05T15:00:00Z","v":1371,"vw":67.200702},{"c":67.21,"h":67.21,"l":67.21,"n":3,"o":67.21,"t":"2026-10-05T15:15:00Z","v":154,"vw":67.21},{"c":67.265,"h":67.2678,"l":67.265,"n":4,"o":67.2678,"t":"2026-10-05T15:45:00Z","v":334,"vw":67.266648},{"c":67.29,"h":67.29,"l":67.23,"n":12,"o":67.26,"t":"2026-10-05T16:15:00Z","v":4299,"vw":67.275092},{"c":67.35,"h":67.35,"l":67.33,"n":3,"o":67.33,"t":"2026-10-05T16:30:00Z","v":1910,"vw":67.339253},{"c":67.365,"h":67.365,"l":67.365,"n":2,"o":67.365,"t":"2026-10-05T16:45:00Z","v":210,"vw":67.365},{"c":67.32,"h":67.32,"l":67.32,"n":3,"o":67.32,"t":"2026-10-05T17:00:00Z","v":211,"vw":67.32},{"c":67.32,"h":67.37,"l":67.32,"n":8,"o":67.3201,"t":"2026-10-05T17:15:00Z","v":3667,"vw":67.337899},{"c":67.345,"h":67.345,"l":67.34,"n":8,"o":67.3401,"t":"2026-10-05T17:30:00Z","v":10672,"vw":67.340114},{"c":67.36,"h":67.36,"l":67.36,"n":2,"o":67.36,"t":"2026-10-05T17:45:00Z","v":814,"vw":67.36},{"c":67.39,"h":67.405,"l":67.39,"n":6,"o":67.405,"t":"2026-10-05T18:00:00Z","v":652,"vw":67.395093},{"c":67.4,"h":67.4301,"l":67.4,"n":15,"o":67.43,"t":"2026-10-05T18:30:00Z","v":1656,"vw":67.416547},{"c":67.47,"h":67.47,"l":67.425,"n":3,"o":67.425,"t":"2026-10-05T18:45:00Z","v":885,"vw":67.452182},{"c":67.5029,"h":67.51,"l":67.49,"n":8,"o":67.49,"t":"2026-10-05T19:00:00Z","v":876,"vw":67.500253},{"c":67.52,"h":67.5554,"l":67.51,"n":11,"o":67.51,"t":"2026-10-05T19:15:00Z","v":1350,"vw":67.543271},{"c":67.4801,"h":67.5481,"l":67.4801,"n":8,"o":67.5106,"t":"2026-10-05T19:30:00Z","v":2106,"vw":67.511086},{"c":67.4,"h":67.48,"l":67.37,"n":6,"o":67.48,"t":"2026-10-05T19:45:00Z","v":888,"vw":67.413126},{"c":67.77,"h":67.77,"l":67.77,"n":10,"o":67.77,"t":"2026-10-06T13:30:00Z","v":332,"vw":67.77},{"c":67.73,"h":67.81,"l":67.73,"n":22,"o":67.78,"t":"2026-10-06T14:00:00Z","v":3331,"vw":67.746461},{"c":67.66,"h":67.7099,"l":67.66,"n":4,"o":67.68,"t":"2026-10-06T14:15:00Z","v":507,"vw":67.684857},{"c":67.645,"h":67.645,"l":67.627,"n":10,"o":67.627,"t":"2026-10-06T14:30:00Z","v":2104,"vw":67.632814},{"c":67.7,"h":67.7096,"l":67.7,"n":4,"o":67.7096,"t":"2026-10-06T14:45:00Z","v":249,"vw":67.705095},{"c":67.7723,"h":67.7723,"l":67.7301,"n":4,"o":67.7301,"t":"2026-10-06T15:00:00Z","v":1126,"vw":67.741492},{"c":67.86,"h":67.86,"l":67.85,"n":3,"o":67.86,"t":"2026-10-06T15:15:00Z","v":1705,"vw":67.85827},{"c":67.85,"h":67.85,"l":67.85,"n":4,"o":67.85,"t":"2026-10-06T15:30:00Z","v":592,"vw":67.85},{"c":67.8295,"h":67.84,"l":67.8036,"n":3,"o":67.8036,"t":"2026-10-06T15:45:00Z","v":731,"vw":67.825979},{"c":67.77,"h":67.77,"l":67.77,"n":1,"o":67.77,"t":"2026-10-06T16:00:00Z","v":412,"vw":67.77},{"c":67.745,"h":67.76,"l":67.742,"n":14,"o":67.742,"t":"2026-10-06T16:15:00Z","v":2178,"vw":67.747715},{"c":67.74,"h":67.74,"l":67.72,"n":13,"o":67.73,"t":"2026-10-06T16:30:00Z","v":4826,"vw":67.732602},{"c":67.6725,"h":67.6725,"l":67.6725,"n":1,"o":67.6725,"t":"2026-10-06T16:45:00Z","v":667,"vw":67.6725},{"c":67.69,"h":67.695,"l":67.69,"n":4,"o":67.695,"t":"2026-10-06T17:00:00Z","v":907,"vw":67.693115},{"c":67.625,"h":67.625,"l":67.625,"n":1,"o":67.625,"t":"2026-10-06T17:15:00Z","v":398,"vw":67.625},{"c":67.6601,"h":67.6601,"l":67.6601,"n":1,"o":67.6601,"t":"2026-10-06T17:30:00Z","v":184,"vw":67.6601},{"c":67.67,"h":67.7036,"l":67.67,"n":3,"o":67.7036,"t":"2026-10-06T17:45:00Z","v":598,"vw":67.691576},{"c":67.7377,"h":67.7377,"l":67.7377,"n":1,"o":67.7377,"t":"2026-10-06T18:00:00Z","v":127,"vw":67.7377},{"c":67.71,"h":67.71,"l":67.71,"n":1,"o":67.71,"t":"2026-10-06T18:15:00Z","v":450,"vw":67.71},{"c":67.6923,"h":67.6923,"l":67.6923,"n":3,"o":67.6923,"t":"2026-10-06T18:30:00Z","v":147,"vw":67.6923},{"c":67.7015,"h":67.7015,"l":67.7015,"n":2,"o":67.7015,"t":"2026-10-06T18:45:00Z","v":694,"vw":67.7015},{"c":67.71,"h":67.73,"l":67.71,"n":4,"o":67.7264,"t":"2026-10-06T19:00:00Z","v":1930,"vw":67.713616},{"c":67.67,"h":67.68,"l":67.67,"n":4,"o":67.68,"t":"2026-10-06T19:30:00Z","v":511,"vw":67.675734},{"c":67.68,"h":67.7,"l":67.654,"n":11,"o":67.66,"t":"2026-10-06T19:45:00Z","v":1552,"vw":67.664742},{"c":67.7,"h":67.7,"l":67.7,"n":21,"o":67.7,"t":"2026-10-06T20:45:00Z","v":3988,"vw":67.7},{"c":67.32,"h":67.4195,"l":67.32,"n":5,"o":67.4195,"t":"2026-10-07T13:30:00Z","v":420,"vw":67.356724},{"c":67.37,"h":67.37,"l":67.37,"n":1,"o":67.37,"t":"2026-10-07T13:45:00Z","v":100,"vw":67.37},{"c":67.3949,"h":67.4299,"l":67.36,"n":12,"o":67.4299,"t":"2026-10-07T14:00:00Z","v":4374,"vw":67.415083},{"c":67.45,"h":67.46,"l":67.4199,"n":12,"o":67.42,"t":"2026-10-07T14:15:00Z","v":5802,"vw":67.43382},{"c":67.38,"h":67.46,"l":67.38,"n":8,"o":67.46,"t":"2026-10-07T14:30:00Z","v":5714,"vw":67.433398},{"c":67.4694,"h":67.4694,"l":67.38,"n":2,"o":67.38,"t":"2026-10-07T14:45:00Z","v":1139,"vw":67.457234},{"c":67.45,"h":67.45,"l":67.45,"n":1,"o":67.45,"t":"2026-10-07T15:00:00Z","v":104,"vw":67.45},{"c":67.51,"h":67.51,"l":67.51,"n":1,"o":67.51,"t":"2026-10-07T15:15:00Z","v":270,"vw":67.51},{"c":67.605,"h":67.605,"l":67.605,"n":1,"o":67.605,"t":"2026-10-07T15:30:00Z","v":223,"vw":67.605},{"c":67.67,"h":67.67,"l":67.65,"n":5,"o":67.65,"t":"2026-10-07T15:45:00Z","v":1543,"vw":67.666843},{"c":67.6129,"h":67.6477,"l":67.6129,"n":2,"o":67.6477,"t":"2026-10-07T16:30:00Z","v":575,"vw":67.640316},{"c":67.69,"h":67.72,"l":67.69,"n":10,"o":67.7,"t":"2026-10-07T17:00:00Z","v":1412,"vw":67.708492},{"c":67.7244,"h":67.7244,"l":67.7244,"n":1,"o":67.7244,"t":"2026-10-07T17:45:00Z","v":878,"vw":67.7244},{"c":67.704,"h":67.704,"l":67.704,"n":1,"o":67.704,"t":"2026-10-07T18:00:00Z","v":966,"vw":67.704},{"c":67.73,"h":67.74,"l":67.7027,"n":12,"o":67.72,"t":"2026-10-07T18:15:00Z","v":806,"vw":67.724688},{"c":67.72,"h":67.72,"l":67.72,"n":2,"o":67.72,"t":"2026-10-07T18:30:00Z","v":1549,"vw":67.72},{"c":67.7101,"h":67.74,"l":67.7101,"n":5,"o":67.74,"t":"2026-10-07T18:45:00Z","v":2024,"vw":67.716121},{"c":67.6898,"h":67.7069,"l":67.6701,"n":10,"o":67.7069,"t":"2026-10-07T19:00:00Z","v":1723,"vw":67.691571},{"c":67.68,"h":67.6823,"l":67.67,"n":6,"o":67.67,"t":"2026-10-07T19:15:00Z","v":2274,"vw":67.676051},{"c":67.65,"h":67.68,"l":67.645,"n":19,"o":67.68,"t":"2026-10-07T19:30:00Z","v":1908,"vw":67.667765},{"c":67.73,"h":67.74,"l":67.7001,"n":15,"o":67.705,"t":"2026-10-07T19:45:00Z","v":2913,"vw":67.722784},{"c":67.45,"h":67.45,"l":67.36,"n":7,"o":67.36,"t":"2026-10-08T13:30:00Z","v":2817,"vw":67.378565},{"c":67.41,"h":67.41,"l":67.355,"n":4,"o":67.355,"t":"2026-10-08T13:45:00Z","v":227,"vw":67.3825},{"c":67.355,"h":67.3885,"l":67.3501,"n":12,"o":67.3885,"t":"2026-10-08T14:00:00Z","v":3583,"vw":67.357019},{"c":67.44,"h":67.44,"l":67.36,"n":16,"o":67.395,"t":"2026-10-08T14:15:00Z","v":6807,"vw":67.37455},{"c":67.42,"h":67.44,"l":67.42,"n":6,"o":67.43,"t":"2026-10-08T14:30:00Z","v":794,"vw":67.433183},{"c":67.28,"h":67.34,"l":67.28,"n":8,"o":67.34,"t":"2026-10-08T14:45:00Z","v":15404,"vw":67.330625},{"c":67.3,"h":67.31,"l":67.3,"n":6,"o":67.31,"t":"2026-10-08T15:00:00Z","v":285,"vw":67.304592},{"c":67.2615,"h":67.28,"l":67.25,"n":5,"o":67.25,"t":"2026-10-08T15:15:00Z","v":4927,"vw":67.254832},{"c":67.23,"h":67.26,"l":67.23,"n":9,"o":67.26,"t":"2026-10-08T15:30:00Z","v":780,"vw":67.242301},{"c":67.25,"h":67.26,"l":67.23,"n":6,"o":67.23,"t":"2026-10-08T15:45:00Z","v":540,"vw":67.247002},{"c":67.21,"h":67.27,"l":67.17,"n":16,"o":67.2,"t":"2026-10-08T16:00:00Z","v":7112,"vw":67.246435},{"c":67.33,"h":67.36,"l":67.25,"n":29,"o":67.25,"t":"2026-10-08T16:15:00Z","v":1802,"vw":67.275123},{"c":67.31,"h":67.33,"l":67.28,"n":9,"o":67.28,"t":"2026-10-08T16:30:00Z","v":2368,"vw":67.303702},{"c":67.1,"h":67.27,"l":67.1,"n":8,"o":67.2536,"t":"2026-10-08T16:45:00Z","v":5122,"vw":67.220465},{"c":67.11,"h":67.11,"l":67.11,"n":1,"o":67.11,"t":"2026-10-08T17:00:00Z","v":100,"vw":67.11},{"c":67.0799,"h":67.0799,"l":67.0799,"n":1,"o":67.0799,"t":"2026-10-08T17:15:00Z","v":1841,"vw":67.0799},{"c":67.07,"h":67.07,"l":66.97,"n":6,"o":66.97,"t":"2026-10-08T17:30:00Z","v":5950,"vw":67.039039},{"c":66.97,"h":67.065,"l":66.97,"n":9,"o":67.065,"t":"2026-10-08T17:45:00Z","v":19038,"vw":67.01711},{"c":66.9901,"h":67.05,"l":66.99,"n":6,"o":67,"t":"2026-10-08T18:00:00Z","v":5490,"vw":67.001158},{"c":67.08,"h":67.12,"l":67.08,"n":6,"o":67.12,"t":"2026-10-08T18:30:00Z","v":539,"vw":67.108938},{"c":67.125,"h":67.125,"l":67.1,"n":3,"o":67.1,"t":"2026-10-08T18:45:00Z","v":408,"vw":67.107143},{"c":67.1,"h":67.13,"l":67.08,"n":6,"o":67.1,"t":"2026-10-08T19:00:00Z","v":15810,"vw":67.099566},{"c":67.17,"h":67.17,"l":67.1,"n":7,"o":67.1,"t":"2026-10-08T19:15:00Z","v":1797,"vw":67.118356},{"c":67.145,"h":67.1573,"l":67.11,"n":34,"o":67.13,"t":"2026-10-08T19:30:00Z","v":16068,"vw":67.131527},{"c":67.22,"h":67.22,"l":67.14,"n":73,"o":67.15,"t":"2026-10-08T19:45:00Z","v":14900,"vw":67.157618},{"c":67.41,"h":67.45,"l":67.39,"n":21,"o":67.39,"t":"2026-10-09T13:30:00Z","v":10979,"vw":67.4103},{"c":67.508,"h":67.53,"l":67.465,"n":23,"o":67.48,"t":"2026-10-09T14:00:00Z","v":8407,"vw":67.488217},{"c":67.5101,"h":67.525,"l":67.5,"n":4,"o":67.5052,"t":"2026-10-09T14:15:00Z","v":1230,"vw":67.515743},{"c":67.46,"h":67.5199,"l":67.45,"n":13,"o":67.5199,"t":"2026-10-09T14:30:00Z","v":2531,"vw":67.509854},{"c":67.5,"h":67.5,"l":67.43,"n":6,"o":67.43,"t":"2026-10-09T14:45:00Z","v":472,"vw":67.477406},{"c":67.49,"h":67.53,"l":67.49,"n":9,"o":67.53,"t":"2026-10-09T15:00:00Z","v":723,"vw":67.518291},{"c":67.53,"h":67.57,"l":67.53,"n":9,"o":67.57,"t":"2026-10-09T15:15:00Z","v":5287,"vw":67.541236},{"c":67.53,"h":67.53,"l":67.5,"n":11,"o":67.5,"t":"2026-10-09T15:30:00Z","v":1392,"vw":67.519944},{"c":67.56,"h":67.5888,"l":67.54,"n":8,"o":67.54,"t":"2026-10-09T15:45:00Z","v":3663,"vw":67.580233},{"c":67.6354,"h":67.6354,"l":67.6354,"n":1,"o":67.6354,"t":"2026-10-09T16:15:00Z","v":363,"vw":67.6354},{"c":67.65,"h":67.6864,"l":67.65,"n":10,"o":67.6864,"t":"2026-10-09T16:30:00Z","v":3004,"vw":67.680465},{"c":67.7,"h":67.7,"l":67.7,"n":1,"o":67.7,"t":"2026-10-09T16:45:00Z","v":104,"vw":67.7},{"c":67.65,"h":67.68,"l":67.65,"n":5,"o":67.68,"t":"2026-10-09T17:00:00Z","v":862,"vw":67.659602},{"c":67.64,"h":67.64,"l":67.64,"n":1,"o":67.64,"t":"2026-10-09T17:15:00Z","v":218,"vw":67.64},{"c":67.66,"h":67.66,"l":67.66,"n":2,"o":67.66,"t":"2026-10-09T17:45:00Z","v":163,"vw":67.66},{"c":67.6421,"h":67.65,"l":67.6421,"n":3,"o":67.65,"t":"2026-10-09T18:00:00Z","v":696,"vw":67.643823},{"c":67.6601,"h":67.6601,"l":67.6601,"n":4,"o":67.6601,"t":"2026-10-09T18:15:00Z","v":367,"vw":67.6601},{"c":67.66,"h":67.689,"l":67.66,"n":9,"o":67.689,"t":"2026-10-09T18:30:00Z","v":3262,"vw":67.677027},{"c":67.67,"h":67.685,"l":67.67,"n":7,"o":67.685,"t":"2026-10-09T18:45:00Z","v":356,"vw":67.675455},{"c":67.715,"h":67.72,"l":67.71,"n":3,"o":67.72,"t":"2026-10-09T19:00:00Z","v":3461,"vw":67.710847},{"c":67.6903,"h":67.7236,"l":67.6903,"n":4,"o":67.7236,"t":"2026-10-09T19:15:00Z","v":399,"vw":67.714607},{"c":67.7036,"h":67.7036,"l":67.695,"n":6,"o":67.7,"t":"2026-10-09T19:30:00Z","v":1006,"vw":67.697426},{"c":67.65,"h":67.7,"l":67.6418,"n":11,"o":67.7,"t":"2026-10-09T19:45:00Z","v":2191,"vw":67.657667},{"c":68.1,"h":68.3,"l":67.55,"n":190,"o":68,"t":"2026-10-09T22:30:00Z","v":11585,"vw":67.968086},{"c":67.8,"h":67.8,"l":67.75,"n":5,"o":67.75,"t":"2026-10-09T22:45:00Z","v":6096,"vw":67.750935},{"c":68,"h":69,"l":67.75,"n":309,"o":67.75,"t":"2026-10-09T23:00:00Z","v":16906,"vw":68.254572},{"c":68.2,"h":68.2,"l":67.89,"n":65,"o":68,"t":"2026-10-09T23:15:00Z","v":11526,"vw":68.058019},{"c":68.3,"h":68.3,"l":68.3,"n":3,"o":68.3,"t":"2026-10-09T23:30:00Z","v":3991,"vw":68.3},{"c":67.9,"h":67.95,"l":67.9,"n":4,"o":67.95,"t":"2026-10-09T23:45:00Z","v":338,"vw":67.921218},{"c":67.95,"h":68,"l":67.95,"n":14,"o":68,"t":"2026-10-12T12:45:00Z","v":5989,"vw":67.975008},{"c":67.765,"h":67.77,"l":67.695,"n":18,"o":67.74,"t":"2026-10-12T13:30:00Z","v":6980,"vw":67.75483},{"c":67.7297,"h":67.76,"l":67.7297,"n":13,"o":67.76,"t":"2026-10-12T13:45:00Z","v":10743,"vw":67.759627},{"c":67.71,"h":67.71,"l":67.71,"n":3,"o":67.71,"t":"2026-10-12T14:00:00Z","v":102,"vw":67.71},{"c":67.64,"h":67.64,"l":67.64,"n":1,"o":67.64,"t":"2026-10-12T14:15:00Z","v":134,"vw":67.64},{"c":67.62,"h":67.649,"l":67.57,"n":26,"o":67.59,"t":"2026-10-12T14:30:00Z","v":18440,"vw":67.61342},{"c":67.61,"h":67.6295,"l":67.6,"n":4,"o":67.6,"t":"2026-10-12T14:45:00Z","v":949,"vw":67.61191},{"c":67.64,"h":67.678,"l":67.64,"n":6,"o":67.678,"t":"2026-10-12T15:00:00Z","v":500,"vw":67.667702},{"c":67.65,"h":67.65,"l":67.65,"n":1,"o":67.65,"t":"2026-10-12T15:15:00Z","v":481,"vw":67.65},{"c":67.646,"h":67.646,"l":67.61,"n":3,"o":67.61,"t":"2026-10-12T15:30:00Z","v":663,"vw":67.626046},{"c":67.68,"h":67.68,"l":67.68,"n":2,"o":67.68,"t":"2026-10-12T16:00:00Z","v":2846,"vw":67.68},{"c":67.635,"h":67.6736,"l":67.62,"n":9,"o":67.6736,"t":"2026-10-12T16:15:00Z","v":4577,"vw":67.647015},{"c":67.5601,"h":67.5601,"l":67.5601,"n":1,"o":67.5601,"t":"2026-10-12T16:45:00Z","v":116,"vw":67.5601},{"c":67.55,"h":67.55,"l":67.55,"n":1,"o":67.55,"t":"2026-10-12T17:00:00Z","v":507,"vw":67.55},{"c":67.57,"h":67.57,"l":67.57,"n":1,"o":67.57,"t":"2026-10-12T17:15:00Z","v":104,"vw":67.57},{"c":67.58,"h":67.58,"l":67.58,"n":1,"o":67.58,"t":"2026-10-12T17:30:00Z","v":787,"vw":67.58},{"c":67.6099,"h":67.6099,"l":67.581,"n":3,"o":67.59,"t":"2026-10-12T17:45:00Z","v":476,"vw":67.590176},{"c":67.595,"h":67.5999,"l":67.58,"n":4,"o":67.5999,"t":"2026-10-12T18:00:00Z","v":1030,"vw":67.5963},{"c":67.56,"h":67.5851,"l":67.56,"n":4,"o":67.5851,"t":"2026-10-12T18:30:00Z","v":598,"vw":67.574791},{"c":67.58,"h":67.61,"l":67.56,"n":19,"o":67.6,"t":"2026-10-12T18:45:00Z","v":7428,"vw":67.569492},{"c":67.5551,"h":67.58,"l":67.5551,"n":5,"o":67.58,"t":"2026-10-12T19:00:00Z","v":1872,"vw":67.577558},{"c":67.59,"h":67.59,"l":67.57,"n":5,"o":67.5736,"t":"2026-10-12T19:15:00Z","v":999,"vw":67.574312},{"c":67.63,"h":67.63,"l":67.57,"n":14,"o":67.58,"t":"2026-10-12T19:30:00Z","v":2448,"vw":67.602421},{"c":67.64,"h":67.6691,"l":67.61,"n":24,"o":67.6691,"t":"2026-10-12T19:45:00Z","v":4155,"vw":67.629299},{"c":67.8,"h":67.8,"l":67.8,"n":15,"o":67.8,"t":"2026-10-12T20:00:00Z","v":2008,"vw":67.8},{"c":67.8,"h":67.8,"l":67.8,"n":1,"o":67.8,"t":"2026-10-12T20:30:00Z","v":1997,"vw":67.8},{"c":68,"h":68,"l":68,"n":30,"o":68,"t":"2026-10-12T21:00:00Z","v":1710,"vw":68},{"c":67.6,"h":67.6,"l":67.45,"n":29,"o":67.45,"t":"2026-10-12T21:15:00Z","v":1616,"vw":67.548734},{"c":68,"h":68,"l":67.6,"n":50,"o":67.6,"t":"2026-10-12T22:00:00Z","v":5268,"vw":67.743181},{"c":67.65,"h":67.65,"l":67.41,"n":11,"o":67.41,"t":"2026-10-12T22:15:00Z","v":4098,"vw":67.644131},{"c":67.7,"h":67.7,"l":67.7,"n":39,"o":67.7,"t":"2026-10-12T22:30:00Z","v":216,"vw":67.7},{"c":67.75,"h":67.75,"l":67.7,"n":26,"o":67.71,"t":"2026-10-12T23:00:00Z","v":1158,"vw":67.737611},{"c":67.61,"h":67.61,"l":67.61,"n":1,"o":67.61,"t":"2026-10-12T23:30:00Z","v":200,"vw":67.61},{"c":67.61,"h":68,"l":67.61,"n":86,"o":67.65,"t":"2026-10-12T23:45:00Z","v":12369,"vw":67.778806},{"c":67.8,"h":67.8,"l":67.8,"n":3,"o":67.8,"t":"2026-10-13T11:00:00Z","v":1997,"vw":67.8},{"c":67.8,"h":67.8,"l":67.8,"n":3,"o":67.8,"t":"2026-10-13T11:15:00Z","v":1995,"vw":67.8},{"c":67.7,"h":67.7,"l":67.45,"n":10,"o":67.45,"t":"2026-10-13T13:30:00Z","v":6268,"vw":67.619291},{"c":67.63,"h":67.63,"l":67.63,"n":2,"o":67.63,"t":"2026-10-13T13:45:00Z","v":103,"vw":67.63},{"c":67.5597,"h":67.6062,"l":67.55,"n":10,"o":67.6062,"t":"2026-10-13T14:00:00Z","v":2408,"vw":67.564684},{"c":67.605,"h":67.605,"l":67.52,"n":6,"o":67.52,"t":"2026-10-13T14:15:00Z","v":1469,"vw":67.570071},{"c":67.53,"h":67.61,"l":67.53,"n":5,"o":67.61,"t":"2026-10-13T14:45:00Z","v":271,"vw":67.57},{"c":67.5,"h":67.5,"l":67.5,"n":2,"o":67.5,"t":"2026-10-13T15:00:00Z","v":128,"vw":67.5},{"c":67.46,"h":67.53,"l":67.46,"n":4,"o":67.53,"t":"2026-10-13T15:15:00Z","v":286,"vw":67.495},{"c":67.46,"h":67.4699,"l":67.46,"n":5,"o":67.4699,"t":"2026-10-13T15:30:00Z","v":457,"vw":67.467142},{"c":67.45,"h":67.45,"l":67.45,"n":1,"o":67.45,"t":"2026-10-13T15:45:00Z","v":1139,"vw":67.45},{"c":67.5323,"h":67.5323,"l":67.52,"n":5,"o":67.52,"t":"2026-10-13T16:00:00Z","v":748,"vw":67.52885},{"c":67.53,"h":67.53,"l":67.53,"n":4,"o":67.53,"t":"2026-10-13T16:15:00Z","v":389,"vw":67.53},{"c":67.58,"h":67.58,"l":67.5689,"n":3,"o":67.5689,"t":"2026-10-13T16:30:00Z","v":898,"vw":67.578181},{"c":67.58,"h":67.585,"l":67.58,"n":3,"o":67.585,"t":"2026-10-13T16:45:00Z","v":484,"vw":67.583078},{"c":67.51,"h":67.51,"l":67.505,"n":2,"o":67.505,"t":"2026-10-13T17:30:00Z","v":2045,"vw":67.50677},{"c":67.475,"h":67.502,"l":67.475,"n":8,"o":67.502,"t":"2026-10-13T17:45:00Z","v":5536,"vw":67.498692},{"c":67.5651,"h":67.5651,"l":67.5,"n":9,"o":67.5,"t":"2026-10-13T18:00:00Z","v":5280,"vw":67.531629},{"c":67.54,"h":67.55,"l":67.53,"n":6,"o":67.55,"t":"2026-10-13T18:15:00Z","v":1202,"vw":67.543555},{"c":67.525,"h":67.525,"l":67.51,"n":3,"o":67.51,"t":"2026-10-13T18:30:00Z","v":1018,"vw":67.511769},{"c":67.57,"h":67.57,"l":67.57,"n":3,"o":67.57,"t":"2026-10-13T19:00:00Z","v":444,"vw":67.57},{"c":67.58,"h":67.5857,"l":67.56,"n":8,"o":67.56,"t":"2026-10-13T19:15:00Z","v":1359,"vw":67.57906},{"c":67.5812,"h":67.6053,"l":67.56,"n":41,"o":67.57,"t":"2026-10-13T19:30:00Z","v":14896,"vw":67.581277},{"c":67.53,"h":67.575,"l":67.51,"n":29,"o":67.575,"t":"2026-10-13T19:45:00Z","v":3635,"vw":67.552484},{"c":68.2,"h":68.2,"l":67.7,"n":38,"o":67.7,"t":"2026-10-13T21:30:00Z","v":5015,"vw":67.787236},{"c":67.55,"h":67.55,"l":67.55,"n":1,"o":67.55,"t":"2026-10-13T21:45:00Z","v":3982,"vw":67.55},{"c":68,"h":68,"l":67.3,"n":43,"o":67.3,"t":"2026-10-13T22:15:00Z","v":2071,"vw":67.524},{"c":67.5,"h":67.67,"l":67.35,"n":70,"o":67.6,"t":"2026-10-13T22:30:00Z","v":7820,"vw":67.568045},{"c":67.45,"h":68,"l":67.45,"n":150,"o":68,"t":"2026-10-13T22:45:00Z","v":13411,"vw":67.678914},{"c":67.7,"h":67.7,"l":67.7,"n":2,"o":67.7,"t":"2026-10-13T23:15:00Z","v":3997,"vw":67.7},{"c":67.4,"h":67.4,"l":67.33,"n":14,"o":67.33,"t":"2026-10-14T13:30:00Z","v":1974,"vw":67.371197},{"c":67.5536,"h":67.5536,"l":67.54,"n":18,"o":67.55,"t":"2026-10-14T13:45:00Z","v":7557,"vw":67.549943},{"c":67.3032,"h":67.3032,"l":67.2667,"n":4,"o":67.2667,"t":"2026-10-14T14:00:00Z","v":269,"vw":67.282421},{"c":67.24,"h":67.2836,"l":67.24,"n":7,"o":67.2836,"t":"2026-10-14T14:15:00Z","v":2007,"vw":67.250647},{"c":67.25,"h":67.28,"l":67.25,"n":4,"o":67.28,"t":"2026-10-14T14:30:00Z","v":4989,"vw":67.257981},{"c":67.17,"h":67.17,"l":67.17,"n":1,"o":67.17,"t":"2026-10-14T15:00:00Z","v":153,"vw":67.17},{"c":67.14,"h":67.1796,"l":67.14,"n":4,"o":67.16,"t":"2026-10-14T15:15:00Z","v":2642,"vw":67.15971},{"c":67.06,"h":67.1336,"l":67.06,"n":3,"o":67.1336,"t":"2026-10-14T15:30:00Z","v":582,"vw":67.118014},{"c":67.09,"h":67.09,"l":67.06,"n":5,"o":67.06,"t":"2026-10-14T15:45:00Z","v":926,"vw":67.080901},{"c":67.05,"h":67.09,"l":67.01,"n":13,"o":67.08,"t":"2026-10-14T16:00:00Z","v":7410,"vw":67.07256},{"c":66.92,"h":66.94,"l":66.9066,"n":8,"o":66.94,"t":"2026-10-14T16:15:00Z","v":1146,"vw":66.928132},{"c":66.9636,"h":67,"l":66.93,"n":5,"o":66.9721,"t":"2026-10-14T16:45:00Z","v":3558,"vw":66.96574},{"c":66.97,"h":66.97,"l":66.97,"n":1,"o":66.97,"t":"2026-10-14T17:00:00Z","v":2229,"vw":66.97},{"c":66.88,"h":66.88,"l":66.854,"n":10,"o":66.88,"t":"2026-10-14T17:15:00Z","v":2967,"vw":66.866251},{"c":66.775,"h":66.8304,"l":66.775,"n":14,"o":66.8304,"t":"2026-10-14T17:30:00Z","v":339,"vw":66.793005},{"c":66.78,"h":66.78,"l":66.71,"n":9,"o":66.71,"t":"2026-10-14T18:00:00Z","v":1880,"vw":66.763134},{"c":66.8056,"h":66.8056,"l":66.8056,"n":2,"o":66.8056,"t":"2026-10-14T18:15:00Z","v":393,"vw":66.8056},{"c":66.77,"h":66.785,"l":66.74,"n":10,"o":66.785,"t":"2026-10-14T18:30:00Z","v":2903,"vw":66.757738},{"c":66.7723,"h":66.7723,"l":66.76,"n":6,"o":66.76,"t":"2026-10-14T18:45:00Z","v":2177,"vw":66.761296},{"c":66.75,"h":66.78,"l":66.75,"n":5,"o":66.75,"t":"2026-10-14T19:00:00Z","v":1209,"vw":66.766232},{"c":66.85,"h":66.85,"l":66.83,"n":3,"o":66.83,"t":"2026-10-14T19:15:00Z","v":858,"vw":66.832466},{"c":66.89,"h":66.89,"l":66.85,"n":4,"o":66.85,"t":"2026-10-14T19:30:00Z","v":771,"vw":66.860039},{"c":66.85,"h":66.8822,"l":66.81,"n":35,"o":66.8822,"t":"2026-10-14T19:45:00Z","v":1432,"vw":66.845714},{"c":66.72,"h":66.72,"l":66.6205,"n":13,"o":66.65,"t":"2026-10-15T13:30:00Z","v":1888,"vw":66.653147},{"c":66.7,"h":66.78,"l":66.64,"n":12,"o":66.78,"t":"2026-10-15T13:45:00Z","v":2298,"vw":66.667414},{"c":66.94,"h":66.94,"l":66.865,"n":12,"o":66.876755,"t":"2026-10-15T14:00:00Z","v":7129,"vw":66.908247},{"c":66.93,"h":66.95,"l":66.88,"n":14,"o":66.9201,"t":"2026-10-15T14:15:00Z","v":4246,"vw":66.934803},{"c":66.9399,"h":66.9399,"l":66.915,"n":6,"o":66.915,"t":"2026-10-15T14:30:00Z","v":1351,"vw":66.932392},{"c":67.07,"h":67.07,"l":66.98,"n":20,"o":66.98,"t":"2026-10-15T14:45:00Z","v":3254,"vw":67.011546},{"c":67.18,"h":67.18,"l":67.1151,"n":3,"o":67.1151,"t":"2026-10-15T15:00:00Z","v":388,"vw":67.152833},{"c":67.16,"h":67.24,"l":67.16,"n":49,"o":67.22,"t":"2026-10-15T15:15:00Z","v":4928,"vw":67.213909},{"c":67.1301,"h":67.14,"l":67.1301,"n":4,"o":67.135,"t":"2026-10-15T15:30:00Z","v":707,"vw":67.13478},{"c":67.17,"h":67.17,"l":67.13,"n":6,"o":67.13,"t":"2026-10-15T15:45:00Z","v":3072,"vw":67.141979},{"c":67.1677,"h":67.1677,"l":67.1677,"n":1,"o":67.1677,"t":"2026-10-15T16:00:00Z","v":192,"vw":67.1677},{"c":67.08,"h":67.1,"l":67.07,"n":7,"o":67.1,"t":"2026-10-15T16:15:00Z","v":865,"vw":67.077348},{"c":67.12,"h":67.16,"l":67.09,"n":31,"o":67.09,"t":"2026-10-15T16:30:00Z","v":4488,"vw":67.119083},{"c":67.095,"h":67.16,"l":67.095,"n":7,"o":67.16,"t":"2026-10-15T16:45:00Z","v":768,"vw":67.118891},{"c":67.14,"h":67.14,"l":67.14,"n":2,"o":67.14,"t":"2026-10-15T17:00:00Z","v":103,"vw":67.14},{"c":67.2,"h":67.2,"l":67.2,"n":1,"o":67.2,"t":"2026-10-15T17:15:00Z","v":303,"vw":67.2},{"c":67.305,"h":67.305,"l":67.17,"n":12,"o":67.1867,"t":"2026-10-15T17:30:00Z","v":5809,"vw":67.23568},{"c":67.26,"h":67.3,"l":67.26,"n":3,"o":67.3,"t":"2026-10-15T17:45:00Z","v":951,"vw":67.295781},{"c":67.06,"h":67.125,"l":67.06,"n":4,"o":67.125,"t":"2026-10-15T18:15:00Z","v":459,"vw":67.108871},{"c":67.13,"h":67.135,"l":67.11,"n":4,"o":67.11,"t":"2026-10-15T18:30:00Z","v":1098,"vw":67.114553},{"c":67.15,"h":67.15,"l":67.15,"n":2,"o":67.15,"t":"2026-10-15T18:45:00Z","v":103,"vw":67.15},{"c":67.27,"h":67.27,"l":67.27,"n":1,"o":67.27,"t":"2026-10-15T19:00:00Z","v":337,"vw":67.27},{"c":67.305,"h":67.355,"l":67.305,"n":32,"o":67.34,"t":"2026-10-15T19:15:00Z","v":2317,"vw":67.339385},{"c":67.305,"h":67.305,"l":67.29,"n":18,"o":67.3,"t":"2026-10-15T19:30:00Z","v":2560,"vw":67.301826},{"c":67.22,"h":67.31,"l":67.22,"n":45,"o":67.31,"t":"2026-10-15T19:45:00Z","v":8175,"vw":67.264507},{"c":67.28,"h":67.4,"l":67.28,"n":3,"o":67.4,"t":"2026-10-16T13:30:00Z","v":6129,"vw":67.305222},{"c":67.02,"h":67.02,"l":66.93,"n":18,"o":67,"t":"2026-10-16T14:00:00Z","v":5147,"vw":66.967458},{"c":67.06,"h":67.08,"l":66.94,"n":7,"o":66.94,"t":"2026-10-16T14:30:00Z","v":761,"vw":67.048818},{"c":67.06,"h":67.1,"l":67.06,"n":2,"o":67.1,"t":"2026-10-16T14:45:00Z","v":807,"vw":67.080867},{"c":66.844,"h":66.8464,"l":66.844,"n":3,"o":66.8464,"t":"2026-10-16T15:15:00Z","v":468,"vw":66.845659},{"c":66.83,"h":66.83,"l":66.8249,"n":5,"o":66.8249,"t":"2026-10-16T15:30:00Z","v":791,"vw":66.829038},{"c":66.6936,"h":66.6936,"l":66.6936,"n":2,"o":66.6936,"t":"2026-10-16T15:45:00Z","v":1075,"vw":66.6936},{"c":66.6896,"h":66.6896,"l":66.64,"n":6,"o":66.645,"t":"2026-10-16T16:00:00Z","v":676,"vw":66.660856},{"c":66.67,"h":66.7082,"l":66.67,"n":10,"o":66.7082,"t":"2026-10-16T16:15:00Z","v":5762,"vw":66.685045},{"c":66.5701,"h":66.6,"l":66.5701,"n":6,"o":66.6,"t":"2026-10-16T16:30:00Z","v":1074,"vw":66.585418},{"c":66.526,"h":66.61,"l":66.5232,"n":12,"o":66.59,"t":"2026-10-16T16:45:00Z","v":2265,"vw":66.538675},{"c":66.3228,"h":66.41,"l":66.29,"n":4,"o":66.41,"t":"2026-10-16T17:00:00Z","v":530,"vw":66.326652},{"c":66.25,"h":66.3599,"l":66.25,"n":7,"o":66.3599,"t":"2026-10-16T17:15:00Z","v":1296,"vw":66.269083},{"c":66.41,"h":66.41,"l":66.38,"n":24,"o":66.39,"t":"2026-10-16T17:30:00Z","v":1559,"vw":66.39086},{"c":66.29,"h":66.38,"l":66.29,"n":2,"o":66.38,"t":"2026-10-16T17:45:00Z","v":669,"vw":66.366547},{"c":66.195,"h":66.195,"l":66.195,"n":4,"o":66.195,"t":"2026-10-16T18:00:00Z","v":578,"vw":66.195},{"c":66.2066,"h":66.22,"l":66.2066,"n":2,"o":66.22,"t":"2026-10-16T18:15:00Z","v":385,"vw":66.213561},{"c":66.18,"h":66.18,"l":66.18,"n":2,"o":66.18,"t":"2026-10-16T18:30:00Z","v":3010,"vw":66.18},{"c":66.07,"h":66.15,"l":66.07,"n":12,"o":66.15,"t":"2026-10-16T18:45:00Z","v":3000,"vw":66.131382},{"c":66.15,"h":66.15,"l":66.01,"n":12,"o":66.01,"t":"2026-10-16T19:00:00Z","v":2146,"vw":66.136638},{"c":66.18,"h":66.19,"l":66.155,"n":5,"o":66.155,"t":"2026-10-16T19:15:00Z","v":1927,"vw":66.177041},{"c":66.2201,"h":66.2201,"l":66.1201,"n":10,"o":66.1369,"t":"2026-10-16T19:45:00Z","v":742,"vw":66.174193},{"c":66.6794,"h":66.6794,"l":66.41,"n":3,"o":66.41,"t":"2026-10-19T13:30:00Z","v":3793,"vw":66.419356},{"c":66.71,"h":66.71,"l":66.55,"n":11,"o":66.55,"t":"2026-10-19T14:00:00Z","v":913,"vw":66.645},{"c":66.745,"h":66.775,"l":66.72,"n":22,"o":66.75,"t":"2026-10-19T14:15:00Z","v":4153,"vw":66.748783},{"c":66.61,"h":66.68,"l":66.61,"n":45,"o":66.67,"t":"2026-10-19T14:30:00Z","v":2873,"vw":66.663852},{"c":66.6999,"h":66.71,"l":66.62,"n":89,"o":66.7,"t":"2026-10-19T14:45:00Z","v":5984,"vw":66.673399},{"c":66.77,"h":66.77,"l":66.69,"n":27,"o":66.75,"t":"2026-10-19T15:00:00Z","v":1373,"vw":66.74},{"c":66.83,"h":66.83,"l":66.79,"n":4,"o":66.79,"t":"2026-10-19T15:15:00Z","v":2206,"vw":66.801362},{"c":66.8653,"h":66.8653,"l":66.81,"n":5,"o":66.81,"t":"2026-10-19T15:30:00Z","v":940,"vw":66.850195},{"c":66.8,"h":66.8562,"l":66.8,"n":33,"o":66.82,"t":"2026-10-19T15:45:00Z","v":5855,"vw":66.836598},{"c":66.755,"h":66.765,"l":66.755,"n":8,"o":66.755,"t":"2026-10-19T16:00:00Z","v":370,"vw":66.758333},{"c":66.69,"h":66.6902,"l":66.69,"n":4,"o":66.6902,"t":"2026-10-19T16:15:00Z","v":3512,"vw":66.690188},{"c":66.695,"h":66.695,"l":66.695,"n":1,"o":66.695,"t":"2026-10-19T16:30:00Z","v":225,"vw":66.695},{"c":66.6646,"h":66.675,"l":66.6646,"n":4,"o":66.675,"t":"2026-10-19T16:45:00Z","v":307,"vw":66.670693},{"c":66.6351,"h":66.6351,"l":66.61,"n":3,"o":66.61,"t":"2026-10-19T17:00:00Z","v":501,"vw":66.628948},{"c":66.6156,"h":66.62,"l":66.6,"n":9,"o":66.62,"t":"2026-10-19T17:15:00Z","v":1134,"vw":66.609194},{"c":66.66,"h":66.66,"l":66.625,"n":15,"o":66.64,"t":"2026-10-19T17:30:00Z","v":2309,"vw":66.649975},{"c":66.63,"h":66.63,"l":66.6,"n":44,"o":66.6,"t":"2026-10-19T17:45:00Z","v":2158,"vw":66.608854},{"c":66.6754,"h":66.6754,"l":66.605,"n":23,"o":66.62,"t":"2026-10-19T18:00:00Z","v":1575,"vw":66.66344},{"c":66.61,"h":66.67,"l":66.6,"n":25,"o":66.67,"t":"2026-10-19T18:15:00Z","v":3287,"vw":66.619519},{"c":66.64,"h":66.64,"l":66.63,"n":43,"o":66.6336,"t":"2026-10-19T18:30:00Z","v":1088,"vw":66.635201},{"c":66.6317,"h":66.68,"l":66.63,"n":23,"o":66.66,"t":"2026-10-19T18:45:00Z","v":3392,"vw":66.646117},{"c":66.675,"h":66.7,"l":66.66,"n":12,"o":66.66,"t":"2026-10-19T19:00:00Z","v":1097,"vw":66.677706},{"c":66.73,"h":66.74,"l":66.67,"n":16,"o":66.67,"t":"2026-10-19T19:15:00Z","v":2745,"vw":66.706296},{"c":66.71,"h":66.72,"l":66.71,"n":10,"o":66.72,"t":"2026-10-19T19:30:00Z","v":3326,"vw":66.719649},{"c":66.52,"h":66.7,"l":66.52,"n":75,"o":66.7,"t":"2026-10-19T19:45:00Z","v":6300,"vw":66.616241},{"c":66.57,"h":66.57,"l":66.57,"n":4,"o":66.57,"t":"2026-10-19T20:00:00Z","v":104,"vw":66.57},{"c":66.48,"h":66.48,"l":66.44,"n":4,"o":66.44,"t":"2026-10-20T13:30:00Z","v":1142,"vw":66.454109},{"c":66.68,"h":66.68,"l":66.52,"n":11,"o":66.52,"t":"2026-10-20T13:45:00Z","v":883,"vw":66.587818},{"c":66.89,"h":66.905,"l":66.83,"n":7,"o":66.83,"t":"2026-10-20T14:00:00Z","v":2723,"vw":66.840897},{"c":67.02,"h":67.02,"l":66.93,"n":6,"o":66.94,"t":"2026-10-20T14:15:00Z","v":7445,"vw":66.936515},{"c":67.08,"h":67.08,"l":67.06,"n":9,"o":67.06,"t":"2026-10-20T14:30:00Z","v":1792,"vw":67.064143},{"c":67.15,"h":67.15,"l":67.15,"n":2,"o":67.15,"t":"2026-10-20T14:45:00Z","v":176,"vw":67.15},{"c":66.97,"h":67.1249,"l":66.97,"n":29,"o":67.08,"t":"2026-10-20T15:00:00Z","v":1900,"vw":67.040528},{"c":66.915,"h":66.965,"l":66.915,"n":8,"o":66.965,"t":"2026-10-20T15:15:00Z","v":1562,"vw":66.955777},{"c":66.97,"h":67,"l":66.88,"n":17,"o":66.88,"t":"2026-10-20T15:30:00Z","v":1363,"vw":66.97253},{"c":66.99,"h":66.99,"l":66.92,"n":14,"o":66.92,"t":"2026-10-20T15:45:00Z","v":1415,"vw":66.933745},{"c":66.9299,"h":66.95,"l":66.9019,"n":9,"o":66.94,"t":"2026-10-20T16:00:00Z","v":1508,"vw":66.925695},{"c":66.9028,"h":66.9028,"l":66.8621,"n":5,"o":66.8621,"t":"2026-10-20T16:15:00Z","v":705,"vw":66.884082},{"c":66.92,"h":66.99,"l":66.92,"n":32,"o":66.99,"t":"2026-10-20T16:30:00Z","v":4600,"vw":66.953882},{"c":66.9,"h":66.92,"l":66.8375,"n":20,"o":66.91,"t":"2026-10-20T16:45:00Z","v":3079,"vw":66.897741},{"c":66.89,"h":66.89,"l":66.86,"n":15,"o":66.86,"t":"2026-10-20T17:00:00Z","v":2031,"vw":66.872553},{"c":66.97,"h":66.97,"l":66.91,"n":24,"o":66.92,"t":"2026-10-20T17:15:00Z","v":1483,"vw":66.94218},{"c":66.9734,"h":66.9734,"l":66.95,"n":3,"o":66.95,"t":"2026-10-20T17:30:00Z","v":392,"vw":66.960507},{"c":66.97,"h":67,"l":66.95,"n":10,"o":66.97,"t":"2026-10-20T17:45:00Z","v":1077,"vw":66.970626},{"c":66.97,"h":66.985,"l":66.92,"n":11,"o":66.985,"t":"2026-10-20T18:00:00Z","v":1442,"vw":66.948786},{"c":66.89,"h":66.92,"l":66.88,"n":11,"o":66.92,"t":"2026-10-20T18:15:00Z","v":654,"vw":66.896667},{"c":66.82,"h":66.82,"l":66.79,"n":9,"o":66.82,"t":"2026-10-20T18:30:00Z","v":530,"vw":66.805714},{"c":66.86,"h":66.86,"l":66.835,"n":3,"o":66.835,"t":"2026-10-20T18:45:00Z","v":2200,"vw":66.836137},{"c":66.81,"h":66.86,"l":66.81,"n":17,"o":66.86,"t":"2026-10-20T19:00:00Z","v":4175,"vw":66.83494},{"c":66.75,"h":66.82,"l":66.75,"n":12,"o":66.815,"t":"2026-10-20T19:15:00Z","v":1579,"vw":66.781371},{"c":66.81,"h":66.81,"l":66.76,"n":28,"o":66.76,"t":"2026-10-20T19:30:00Z","v":1941,"vw":66.802275},{"c":66.85,"h":66.85,"l":66.8,"n":149,"o":66.83,"t":"2026-10-20T19:45:00Z","v":15648,"vw":66.823716},{"c":66.91,"h":66.9196,"l":66.88,"n":9,"o":66.89,"t":"2026-10-21T13:30:00Z","v":932,"vw":66.90327},{"c":66.93,"h":67.01,"l":66.93,"n":46,"o":66.97,"t":"2026-10-21T13:45:00Z","v":3865,"vw":66.949005},{"c":66.71,"h":66.7799,"l":66.71,"n":9,"o":66.75,"t":"2026-10-21T14:00:00Z","v":2572,"vw":66.766136},{"c":66.78,"h":66.78,"l":66.725,"n":7,"o":66.7362,"t":"2026-10-21T14:15:00Z","v":3571,"vw":66.76675},{"c":66.86,"h":66.86,"l":66.81,"n":8,"o":66.81,"t":"2026-10-21T14:30:00Z","v":506,"vw":66.843333},{"c":66.89,"h":66.92,"l":66.89,"n":14,"o":66.91,"t":"2026-10-21T14:45:00Z","v":1255,"vw":66.909455},{"c":66.92,"h":66.92,"l":66.92,"n":4,"o":66.92,"t":"2026-10-21T15:00:00Z","v":250,"vw":66.92},{"c":67.045,"h":67.045,"l":66.975,"n":4,"o":66.99,"t":"2026-10-21T15:15:00Z","v":770,"vw":67.012997},{"c":67.07,"h":67.1,"l":67.07,"n":8,"o":67.0751,"t":"2026-10-21T15:30:00Z","v":1159,"vw":67.076312},{"c":67.08,"h":67.09,"l":67.08,"n":27,"o":67.09,"t":"2026-10-21T15:45:00Z","v":1056,"vw":67.085268},{"c":67.06,"h":67.0988,"l":67.06,"n":12,"o":67.07,"t":"2026-10-21T16:00:00Z","v":3140,"vw":67.088795},{"c":67.0736,"h":67.09,"l":67.05,"n":3,"o":67.09,"t":"2026-10-21T16:15:00Z","v":1924,"vw":67.073865},{"c":67.12,"h":67.15,"l":67.032,"n":33,"o":67.045,"t":"2026-10-21T16:30:00Z","v":1836,"vw":67.081542},{"c":67.14,"h":67.14,"l":67.1,"n":4,"o":67.1036,"t":"2026-10-21T16:45:00Z","v":2111,"vw":67.103684},{"c":67.17,"h":67.2,"l":67.12,"n":16,"o":67.12,"t":"2026-10-21T17:00:00Z","v":13132,"vw":67.195233},{"c":67.2,"h":67.23,"l":67.19,"n":52,"o":67.22,"t":"2026-10-21T17:15:00Z","v":22033,"vw":67.214289},{"c":67.203,"h":67.21,"l":67.1601,"n":74,"o":67.17,"t":"2026-10-21T17:30:00Z","v":29568,"vw":67.178353},{"c":67.1864,"h":67.22,"l":67.1864,"n":6,"o":67.22,"t":"2026-10-21T17:45:00Z","v":755,"vw":67.200292},{"c":67.17,"h":67.17,"l":67.17,"n":2,"o":67.17,"t":"2026-10-21T18:00:00Z","v":120,"vw":67.17},{"c":67.235,"h":67.235,"l":67.22,"n":6,"o":67.23,"t":"2026-10-21T18:15:00Z","v":2487,"vw":67.234174},{"c":67.22,"h":67.255,"l":67.215,"n":32,"o":67.255,"t":"2026-10-21T18:30:00Z","v":2124,"vw":67.239856},{"c":67.195,"h":67.2,"l":67.19,"n":9,"o":67.2,"t":"2026-10-21T18:45:00Z","v":810,"vw":67.195625},{"c":66.93,"h":67.04,"l":66.91,"n":38,"o":67.04,"t":"2026-10-21T19:00:00Z","v":4155,"vw":66.987276},{"c":67.16,"h":67.16,"l":67.01,"n":21,"o":67.03,"t":"2026-10-21T19:15:00Z","v":4393,"vw":67.08223},{"c":67.15,"h":67.15,"l":67.13,"n":22,"o":67.15,"t":"2026-10-21T19:30:00Z","v":1802,"vw":67.141821},{"c":67.17,"h":67.22,"l":67.13,"n":37,"o":67.14,"t":"2026-10-21T19:45:00Z","v":3813,"vw":67.167466},{"c":67.16,"h":67.16,"l":67.16,"n":3,"o":67.16,"t":"2026-10-21T20:00:00Z","v":226,"vw":67.16},{"c":66.54,"h":66.54,"l":66.45,"n":7,"o":66.45,"t":"2026-10-22T13:30:00Z","v":1362,"vw":66.456737},{"c":66.58,"h":66.58,"l":66.48,"n":29,"o":66.53,"t":"2026-10-22T13:45:00Z","v":2275,"vw":66.547097},{"c":66.575,"h":66.66,"l":66.55,"n":24,"o":66.659,"t":"2026-10-22T14:00:00Z","v":3531,"vw":66.603758},{"c":66.44,"h":66.53,"l":66.4201,"n":9,"o":66.4902,"t":"2026-10-22T14:15:00Z","v":4277,"vw":66.454538},{"c":66.26,"h":66.3,"l":66.2,"n":10,"o":66.3,"t":"2026-10-22T14:30:00Z","v":1008,"vw":66.252449},{"c":66.3,"h":66.3,"l":66.21,"n":6,"o":66.24,"t":"2026-10-22T14:45:00Z","v":1444,"vw":66.232999},{"c":66.29,"h":66.305,"l":66.28,"n":23,"o":66.285,"t":"2026-10-22T15:00:00Z","v":4342,"vw":66.293724},{"c":66.44,"h":66.49,"l":66.44,"n":39,"o":66.479,"t":"2026-10-22T15:15:00Z","v":2162,"vw":66.481706},{"c":66.3,"h":66.37,"l":66.25,"n":288,"o":66.34,"t":"2026-10-22T15:30:00Z","v":25421,"vw":66.287112},{"c":66.435,"h":66.45,"l":66.4,"n":21,"o":66.4,"t":"2026-10-22T15:45:00Z","v":1957,"vw":66.435429},{"c":66.446,"h":66.49,"l":66.4,"n":11,"o":66.47,"t":"2026-10-22T16:00:00Z","v":1527,"vw":66.430857},{"c":66.47,"h":66.5,"l":66.47,"n":12,"o":66.5,"t":"2026-10-22T16:15:00Z","v":1665,"vw":66.487004},{"c":66.26,"h":66.455,"l":66.26,"n":36,"o":66.45,"t":"2026-10-22T16:30:00Z","v":3411,"vw":66.348766},{"c":66.25,"h":66.25,"l":66.15,"n":14,"o":66.15,"t":"2026-10-22T16:45:00Z","v":6801,"vw":66.166632},{"c":66.27,"h":66.27,"l":66.27,"n":2,"o":66.27,"t":"2026-10-22T17:00:00Z","v":294,"vw":66.27},{"c":66.21,"h":66.22,"l":66.18,"n":17,"o":66.18,"t":"2026-10-22T17:15:00Z","v":1672,"vw":66.190767},{"c":66.27,"h":66.29,"l":66.223,"n":10,"o":66.234,"t":"2026-10-22T17:30:00Z","v":2880,"vw":66.24494},{"c":66.15,"h":66.2,"l":66.15,"n":4,"o":66.2,"t":"2026-10-22T17:45:00Z","v":600,"vw":66.19},{"c":66.2,"h":66.2,"l":66.09,"n":26,"o":66.115,"t":"2026-10-22T18:00:00Z","v":2970,"vw":66.156567},{"c":66.14,"h":66.26,"l":66.14,"n":36,"o":66.23,"t":"2026-10-22T18:15:00Z","v":4549,"vw":66.234623},{"c":66.109,"h":66.109,"l":66.07,"n":5,"o":66.086,"t":"2026-10-22T18:30:00Z","v":763,"vw":66.084692},{"c":66.07,"h":66.095,"l":66.0564,"n":19,"o":66.095,"t":"2026-10-22T18:45:00Z","v":2594,"vw":66.082868},{"c":66.1223,"h":66.1223,"l":66.07,"n":18,"o":66.07,"t":"2026-10-22T19:00:00Z","v":2086,"vw":66.087934},{"c":66.12,"h":66.12,"l":66.12,"n":2,"o":66.12,"t":"2026-10-22T19:15:00Z","v":405,"vw":66.12},{"c":66.07,"h":66.15,"l":66.07,"n":6,"o":66.15,"t":"2026-10-22T19:30:00Z","v":329,"vw":66.106667},{"c":66.22,"h":66.22,"l":66.04,"n":45,"o":66.09,"t":"2026-10-22T19:45:00Z","v":5347,"vw":66.102314},{"c":66.21,"h":66.21,"l":66.21,"n":4,"o":66.21,"t":"2026-10-22T20:00:00Z","v":154,"vw":66.21}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.4658803526543478,"strike":70.36478589382608,"iv":0.23266677440528702,"gamma":0.06512678626057979,"theta":-0.022568075308408035,"vega":0.051923534911521296,"rho":0.009294371136622837,"breakevenPct":6.978804178342304},{"delta":0.25,"premium":0.5231320107692694,"strike":69.03735978461461,"iv":0.19422651090711512,"gamma":0.08819201662837096,"theta":-0.021922029632464205,"vega":0.05898280653753739,"rho":0.011584252942477058,"breakevenPct":5.060401442960117},{"delta":0.3,"premium":0.597085414809219,"strike":68.27914585190781,"iv":0.17417901686901674,"gamma":0.10790293475424534,"theta":-0.02182218564473203,"vega":0.06430932903724079,"rho":0.013898022150327958,"breakevenPct":4.026931380028754},{"delta":0.35,"premium":0.682761016216753,"strike":67.71119491891623,"iv":0.1605538012818635,"gamma":0.12402189620014781,"theta":-0.021789795703320385,"vega":0.0681771997237663,"rho":0.01624272702765683,"breakevenPct":3.2985288251517826},{"delta":0.4,"premium":0.7752066082025323,"strike":67.24896695898734,"iv":0.15050758757074217,"gamma":0.13804246504600964,"theta":-0.02179008553223022,"vega":0.0711984151238968,"rho":0.018605573852862056,"breakevenPct":2.740029553224406},{"delta":0.45,"premium":0.9075248920692057,"strike":66.83495021586158,"iv":0.14625239128569523,"gamma":0.14485249710975812,"theta":-0.022072436889053117,"vega":0.07270593464715355,"rho":0.021059149617295124,"breakevenPct":2.3145674489213164},{"delta":0.5,"premium":1.0863916906685178,"strike":66.47721661866296,"iv":0.1487577934769141,"gamma":0.14324474342091573,"theta":-0.02268407489717089,"vega":0.07244632254468845,"rho":0.023618644926286153,"breakevenPct":2.044416718519093},{"delta":0.55,"premium":1.26525848926783,"strike":66.11948302146433,"iv":0.15126319566813293,"gamma":0.14163698973207337,"theta":-0.023295712905288663,"vega":0.07218671044222334,"rho":0.026178140235277182,"breakevenPct":1.7742659881168694},{"delta":0.6,"premium":1.5157528641571196,"strike":65.72749590834697,"iv":0.15556080196399347,"gamma":0.13450540098199673,"theta":-0.02358175122749591,"vega":0.07011072013093289,"rho":0.028666708406964125,"breakevenPct":1.5605630154117227},{"delta":0.65,"premium":1.802168576104747,"strike":65.31833060556465,"iv":0.16075720130932897,"gamma":0.12460360065466447,"theta":-0.023704500818330608,"vega":0.06712381342062193,"rho":0.031119706512795865,"breakevenPct":1.3751686779480523},{"delta":0.7,"premium":2.141914498141264,"strike":64.86245353159852,"iv":0.16792230483271375,"gamma":0.11297992565055763,"theta":-0.0238,"vega":0.06354832713754646,"rho":0.03355071618931191,"breakevenPct":1.1997704723452471},{"delta":0.75,"premium":2.6685563816604714,"strike":64.24287484510533,"iv":0.18198674101610907,"gamma":0.09532193308550185,"theta":-0.0238,"vega":0.05791016109045848,"rho":0.03590466731624413,"breakevenPct":1.0594037558764642},{"delta":0.8,"premium":3.3139438943894395,"strike":63.4983498349835,"iv":0.19647953795379539,"gamma":0.0777148514851485,"theta":-0.023147854785478546,"vega":0.051034653465346524,"rho":0.0381706641090611,"breakevenPct":0.9096718462059259},{"delta":0.85,"premium":4.027265238879735,"strike":62.67380560131796,"iv":0.20566095551894564,"gamma":0.06132635914332787,"theta":-0.021195222405271833,"vega":0.04245304777594729,"rho":0.040382011855023596,"breakevenPct":0.7416868149791545},{"delta":0.9,"premium":4.935077519379845,"strike":61.64728682170543,"iv":0.21170232558139535,"gamma":0.04536143410852713,"theta":-0.017882751937984494,"vega":0.031972093023255814,"rho":0.0424523854233634,"breakevenPct":0.5623989443970291}],"put":[{"delta":0.1,"premium":0.475,"strike":55.906506575923245,"iv":0.5087674801508172,"gamma":0.018591573881311656,"theta":-0.0279932116168797,"vega":0.032582943350544874,"rho":-0.005822777567637368,"breakevenPct":16.279253019297318},{"delta":0.15,"premium":0.5312890607438916,"strike":60.251562429755666,"iv":0.352907676165691,"gamma":0.03568660401107545,"theta":-0.025267233226375873,"vega":0.043264782202519794,"rho":-0.008690930118928204,"breakevenPct":9.80173180937656},{"delta":0.2,"premium":0.5949082667439803,"strike":62.39816533487961,"iv":0.27770054764451446,"gamma":0.0545562784960202,"theta":-0.023327629890050477,"vega":0.051894966214478436,"rho":-0.01158708689649772,"breakevenPct":6.655705983785483},{"delta":0.25,"premium":0.6739863769871184,"strike":63.653151693161576,"iv":0.23655152453135272,"gamma":0.07269133652965609,"theta":-0.02205335416039218,"vega":0.0588586043876672,"rho":-0.014485179428862618,"breakevenPct":4.879677818797064},{"delta":0.3,"premium":0.7519205187423413,"strike":64.51920518742341,"iv":0.20784426649869903,"gamma":0.09064971857364199,"theta":-0.02063391734194954,"vega":0.06427013126615154,"rho":-0.017378567737998556,"breakevenPct":3.689345010298931},{"delta":0.35,"premium":0.8432714695977022,"strike":65.17308587839081,"iv":0.18799171185086716,"gamma":0.10613109564271062,"theta":-0.019530673759030632,"vega":0.06821375160460741,"rho":-0.020211107044653134,"breakevenPct":2.8397305410162885},{"delta":0.4,"premium":0.959935425806674,"strike":65.63974170322669,"iv":0.17812054263480218,"gamma":0.11740022902718544,"theta":-0.019118329651225535,"vega":0.0705197608570863,"rho":-0.02294327941765545,"breakevenPct":2.3111217679806213},{"delta":0.45,"premium":1.0863465866466617,"strike":66.08552138034509,"iv":0.16937966991747938,"gamma":0.12693810952738183,"theta":-0.01856054013503376,"vega":0.07227434358589648,"rho":-0.02567666959633035,"breakevenPct":1.828764848665709},{"delta":0.5,"premium":1.24576144036009,"strike":66.46061515378845,"iv":0.16446594148537136,"gamma":0.13061402850712678,"theta":-0.017510277569392347,"vega":0.07216181545386346,"rho":-0.028414183222282632,"breakevenPct":1.5030150831772127},{"delta":0.55,"premium":1.4051762940735189,"strike":66.8357089272318,"iv":0.1595522130532633,"gamma":0.13428994748687173,"theta":-0.016460015003750935,"vega":0.07204928732183045,"rho":-0.031151696848234916,"breakevenPct":1.1772653176887156},{"delta":0.6,"premium":1.5977074235807862,"strike":67.20451237263464,"iv":0.15576390101892287,"gamma":0.13369126637554585,"theta":-0.015079694323144105,"vega":0.07011848617176128,"rho":-0.03387313819712152,"breakevenPct":0.9110331535208163},{"delta":0.65,"premium":1.816048034934498,"strike":67.5684133915575,"iv":0.15285269286754002,"gamma":0.12976113537117903,"theta":-0.013442139737991266,"vega":0.06677059679767103,"rho":-0.036582053465305686,"breakevenPct":0.6911865932291108},{"delta":0.7,"premium":2.0343886462882095,"strike":67.93231441048034,"iv":0.1499414847161572,"gamma":0.12583100436681222,"theta":-0.01180458515283843,"vega":0.06342270742358079,"rho":-0.039290968733489855,"breakevenPct":0.4713400329374059},{"delta":0.75,"premium":2.5351098191214474,"strike":68.52583979328165,"iv":0.15960129198966408,"gamma":0.1086937984496124,"theta":-0.01081640826873385,"vega":0.05780452196382429,"rho":-0.04210292866934219,"breakevenPct":0.3311735777673915},{"delta":0.8,"premium":3.3205000000000022,"strike":69.38,"iv":0.18073200000000006,"gamma":0.08519799999999994,"theta":-0.010428000000000002,"vega":0.05120999999999999,"rho":-0.045080947327626825,"breakevenPct":0.2273070533152007}]},"raw":{"call":[{"delta":0.2,"premium":0.4658803526543478,"strike":70.36478589382608,"iv":0.23266677440528702,"gamma":0.06512678626057979,"theta":-0.022568075308408035,"vega":0.051923534911521296,"rho":0.009294371136622837,"breakevenPct":6.978804178342304},{"delta":0.25,"premium":0.5231320107692694,"strike":69.03735978461461,"iv":0.19422651090711512,"gamma":0.08819201662837096,"theta":-0.021922029632464205,"vega":0.05898280653753739,"rho":0.011584252942477058,"breakevenPct":5.060401442960117},{"delta":0.3,"premium":0.597085414809219,"strike":68.27914585190781,"iv":0.17417901686901674,"gamma":0.10790293475424534,"theta":-0.02182218564473203,"vega":0.06430932903724079,"rho":0.013898022150327958,"breakevenPct":4.026931380028754},{"delta":0.35,"premium":0.682761016216753,"strike":67.71119491891623,"iv":0.1605538012818635,"gamma":0.12402189620014781,"theta":-0.021789795703320385,"vega":0.0681771997237663,"rho":0.01624272702765683,"breakevenPct":3.2985288251517826},{"delta":0.4,"premium":0.7752066082025323,"strike":67.24896695898734,"iv":0.15050758757074217,"gamma":0.13804246504600964,"theta":-0.02179008553223022,"vega":0.0711984151238968,"rho":0.018605573852862056,"breakevenPct":2.740029553224406},{"delta":0.45,"premium":0.9075248920692057,"strike":66.83495021586158,"iv":0.14625239128569523,"gamma":0.14485249710975812,"theta":-0.022072436889053117,"vega":0.07270593464715355,"rho":0.021059149617295124,"breakevenPct":2.3145674489213164},{"delta":0.5,"premium":1.0863916906685178,"strike":66.47721661866296,"iv":0.1487577934769141,"gamma":0.14324474342091573,"theta":-0.02268407489717089,"vega":0.07244632254468845,"rho":0.023618644926286153,"breakevenPct":2.044416718519093},{"delta":0.55,"premium":1.26525848926783,"strike":66.11948302146433,"iv":0.15126319566813293,"gamma":0.14163698973207337,"theta":-0.023295712905288663,"vega":0.07218671044222334,"rho":0.026178140235277182,"breakevenPct":1.7742659881168694},{"delta":0.6,"premium":1.5157528641571196,"strike":65.72749590834697,"iv":0.15556080196399347,"gamma":0.13450540098199673,"theta":-0.02358175122749591,"vega":0.07011072013093289,"rho":0.028666708406964125,"breakevenPct":1.5605630154117227},{"delta":0.65,"premium":1.802168576104747,"strike":65.31833060556465,"iv":0.16075720130932897,"gamma":0.12460360065466447,"theta":-0.023704500818330608,"vega":0.06712381342062193,"rho":0.031119706512795865,"breakevenPct":1.3751686779480523},{"delta":0.7,"premium":2.141914498141264,"strike":64.86245353159852,"iv":0.16792230483271375,"gamma":0.11297992565055763,"theta":-0.0238,"vega":0.06354832713754646,"rho":0.03355071618931191,"breakevenPct":1.1997704723452471},{"delta":0.75,"premium":2.6685563816604714,"strike":64.24287484510533,"iv":0.18198674101610907,"gamma":0.09532193308550185,"theta":-0.0238,"vega":0.05791016109045848,"rho":0.03590466731624413,"breakevenPct":1.0594037558764642},{"delta":0.8,"premium":3.3139438943894395,"strike":63.4983498349835,"iv":0.19647953795379539,"gamma":0.0777148514851485,"theta":-0.023147854785478546,"vega":0.051034653465346524,"rho":0.0381706641090611,"breakevenPct":0.9096718462059259},{"delta":0.85,"premium":4.027265238879735,"strike":62.67380560131796,"iv":0.20566095551894564,"gamma":0.06132635914332787,"theta":-0.021195222405271833,"vega":0.04245304777594729,"rho":0.040382011855023596,"breakevenPct":0.7416868149791545},{"delta":0.9,"premium":4.935077519379845,"strike":61.64728682170543,"iv":0.21170232558139535,"gamma":0.04536143410852713,"theta":-0.017882751937984494,"vega":0.031972093023255814,"rho":0.0424523854233634,"breakevenPct":0.5623989443970291}],"put":[{"delta":0.1,"premium":0.475,"strike":55.906506575923245,"iv":0.5087674801508172,"gamma":0.018591573881311656,"theta":-0.0279932116168797,"vega":0.032582943350544874,"rho":-0.005822777567637368,"breakevenPct":16.279253019297318},{"delta":0.15,"premium":0.5312890607438916,"strike":60.251562429755666,"iv":0.352907676165691,"gamma":0.03568660401107545,"theta":-0.025267233226375873,"vega":0.043264782202519794,"rho":-0.008690930118928204,"breakevenPct":9.80173180937656},{"delta":0.2,"premium":0.5949082667439803,"strike":62.39816533487961,"iv":0.27770054764451446,"gamma":0.0545562784960202,"theta":-0.023327629890050477,"vega":0.051894966214478436,"rho":-0.01158708689649772,"breakevenPct":6.655705983785483},{"delta":0.25,"premium":0.6739863769871184,"strike":63.653151693161576,"iv":0.23655152453135272,"gamma":0.07269133652965609,"theta":-0.02205335416039218,"vega":0.0588586043876672,"rho":-0.014485179428862618,"breakevenPct":4.879677818797064},{"delta":0.3,"premium":0.7519205187423413,"strike":64.51920518742341,"iv":0.20784426649869903,"gamma":0.09064971857364199,"theta":-0.02063391734194954,"vega":0.06427013126615154,"rho":-0.017378567737998556,"breakevenPct":3.689345010298931},{"delta":0.35,"premium":0.8432714695977022,"strike":65.17308587839081,"iv":0.18799171185086716,"gamma":0.10613109564271062,"theta":-0.019530673759030632,"vega":0.06821375160460741,"rho":-0.020211107044653134,"breakevenPct":2.8397305410162885},{"delta":0.4,"premium":0.959935425806674,"strike":65.63974170322669,"iv":0.17812054263480218,"gamma":0.11740022902718544,"theta":-0.019118329651225535,"vega":0.0705197608570863,"rho":-0.02294327941765545,"breakevenPct":2.3111217679806213},{"delta":0.45,"premium":1.0863465866466617,"strike":66.08552138034509,"iv":0.16937966991747938,"gamma":0.12693810952738183,"theta":-0.01856054013503376,"vega":0.07227434358589648,"rho":-0.02567666959633035,"breakevenPct":1.828764848665709},{"delta":0.5,"premium":1.24576144036009,"strike":66.46061515378845,"iv":0.16446594148537136,"gamma":0.13061402850712678,"theta":-0.017510277569392347,"vega":0.07216181545386346,"rho":-0.028414183222282632,"breakevenPct":1.5030150831772127},{"delta":0.55,"premium":1.4051762940735189,"strike":66.8357089272318,"iv":0.1595522130532633,"gamma":0.13428994748687173,"theta":-0.016460015003750935,"vega":0.07204928732183045,"rho":-0.031151696848234916,"breakevenPct":1.1772653176887156},{"delta":0.6,"premium":1.5977074235807862,"strike":67.20451237263464,"iv":0.15576390101892287,"gamma":0.13369126637554585,"theta":-0.015079694323144105,"vega":0.07011848617176128,"rho":-0.03387313819712152,"breakevenPct":0.9110331535208163},{"delta":0.65,"premium":1.816048034934498,"strike":67.5684133915575,"iv":0.15285269286754002,"gamma":0.12976113537117903,"theta":-0.013442139737991266,"vega":0.06677059679767103,"rho":-0.036582053465305686,"breakevenPct":0.6911865932291108},{"delta":0.7,"premium":2.0343886462882095,"strike":67.93231441048034,"iv":0.1499414847161572,"gamma":0.12583100436681222,"theta":-0.01180458515283843,"vega":0.06342270742358079,"rho":-0.039290968733489855,"breakevenPct":0.4713400329374059},{"delta":0.75,"premium":2.5351098191214474,"strike":68.52583979328165,"iv":0.15960129198966408,"gamma":0.1086937984496124,"theta":-0.01081640826873385,"vega":0.05780452196382429,"rho":-0.04210292866934219,"breakevenPct":0.3311735777673915},{"delta":0.8,"premium":3.3205000000000022,"strike":69.38,"iv":0.18073200000000006,"gamma":0.08519799999999994,"theta":-0.010428000000000002,"vega":0.05120999999999999,"rho":-0.045080947327626825,"breakevenPct":0.2273070533152007}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}