{"symbol":"BOH","url":"https://intraalpha.com/companies/BOH","capturedAt":"2026-10-22T23:00:41.206Z","state":"ready","quote":{"symbol":"BOH","last_price":70.26,"prev_close":68.94,"regular_close":70.26,"change":1.32,"change_pct":1.9147,"regular_change":1.32,"regular_change_pct":1.9147,"extended_change":0,"extended_change_pct":0,"bid":62,"ask":71.12,"bid_size":200,"ask_size":100,"volume":554828,"vwap":70.199959,"open":68.67,"high":70.55,"low":68.67,"close":70.26,"trade_count":11579,"last_trade_at":"2026-10-22T23:00:00.002796834Z","last_quote_at":"2026-10-22T20:00:02.941851564Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:37.639332789-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BOH","fetched_at":"2026-10-22T23:00:40.488697+00:00","name":"Bank of Hawaii Corporation","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Bank of Hawaii Corporation is the bank holding company for Bank of Hawaii, offering a variety of financial products and services in Hawaii, Guam, and other Pacific Islands. The company is headquartered in Honolulu, Hawaii.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2719710000,"ebitda":null,"pe_ratio":12.79,"peg_ratio":2.102,"book_value":38.8,"dividend_per_share":2.8,"dividend_yield":0.0408,"eps":5.39,"revenue_ttm":751161000,"gross_profit_ttm":751161000,"profit_margin":0.314,"operating_margin_ttm":0.44,"return_on_assets_ttm":0.0099,"return_on_equity_ttm":0.13,"quarterly_earnings_growth":0.387,"quarterly_revenue_growth":0.129,"analyst_target_price":81.17,"analyst_number":1,"beta":0.706,"fifty_two_week_high":85.53,"fifty_two_week_low":60.2,"fifty_day_ma":73.1,"two_hundred_day_ma":76.41,"shares_outstanding":39450400,"forward_pe":13.18,"price_to_sales":3.621,"price_to_book":1.813,"ev_to_revenue":4.921,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:40.488697+00:00"},"optionObservedAt":"2026-10-22T19:54:51.001Z","bars":[{"c":65.96,"h":65.96,"l":65.96,"n":1,"o":65.96,"t":"2026-10-15T10:25:00Z","v":100,"vw":65.96},{"c":66.17,"h":66.705,"l":66.11,"n":135,"o":66.56,"t":"2026-10-15T13:30:00Z","v":6788,"vw":66.469301},{"c":66.45,"h":66.54,"l":66.27,"n":164,"o":66.27,"t":"2026-10-15T13:35:00Z","v":7484,"vw":66.458425},{"c":66.39,"h":66.66,"l":66.38,"n":55,"o":66.47,"t":"2026-10-15T13:40:00Z","v":1918,"vw":66.491151},{"c":66.835,"h":66.91,"l":66.395,"n":186,"o":66.59,"t":"2026-10-15T13:45:00Z","v":10008,"vw":66.806628},{"c":66.91,"h":66.99,"l":66.81,"n":66,"o":66.99,"t":"2026-10-15T13:50:00Z","v":2133,"vw":66.917045},{"c":66.85,"h":66.99,"l":66.84,"n":63,"o":66.96,"t":"2026-10-15T13:55:00Z","v":2291,"vw":66.916385},{"c":66.82,"h":66.98,"l":66.82,"n":57,"o":66.915,"t":"2026-10-15T14:00:00Z","v":1606,"vw":66.908333},{"c":67.16,"h":67.16,"l":66.91,"n":176,"o":66.91,"t":"2026-10-15T14:05:00Z","v":6748,"vw":66.968227},{"c":67.21,"h":67.21,"l":67.11,"n":113,"o":67.17,"t":"2026-10-15T14:10:00Z","v":3372,"vw":67.179017},{"c":67.19,"h":67.19,"l":67.07,"n":90,"o":67.18,"t":"2026-10-15T14:15:00Z","v":2475,"vw":67.1074},{"c":67.15,"h":67.22,"l":67.12,"n":123,"o":67.18,"t":"2026-10-15T14:20:00Z","v":4337,"vw":67.196549},{"c":67.26,"h":67.38,"l":67.215,"n":108,"o":67.215,"t":"2026-10-15T14:25:00Z","v":3129,"vw":67.292055},{"c":67.58,"h":67.58,"l":67.33,"n":169,"o":67.33,"t":"2026-10-15T14:30:00Z","v":4428,"vw":67.425},{"c":67.55,"h":67.6,"l":67.46,"n":70,"o":67.6,"t":"2026-10-15T14:35:00Z","v":1704,"vw":67.536724},{"c":67.57,"h":67.625,"l":67.55,"n":166,"o":67.55,"t":"2026-10-15T14:40:00Z","v":4273,"vw":67.582599},{"c":67.305,"h":67.4,"l":67.22,"n":102,"o":67.4,"t":"2026-10-15T14:45:00Z","v":2548,"vw":67.287143},{"c":67.345,"h":67.43,"l":67.28,"n":55,"o":67.36,"t":"2026-10-15T14:50:00Z","v":2564,"vw":67.335},{"c":67.23,"h":67.39,"l":67.23,"n":85,"o":67.36,"t":"2026-10-15T14:55:00Z","v":2422,"vw":67.276667},{"c":67.21,"h":67.285,"l":67.17,"n":43,"o":67.26,"t":"2026-10-15T15:00:00Z","v":1873,"vw":67.229059},{"c":67.03,"h":67.19,"l":67.03,"n":138,"o":67.19,"t":"2026-10-15T15:05:00Z","v":4021,"vw":67.113456},{"c":66.895,"h":67.08,"l":66.895,"n":87,"o":67.04,"t":"2026-10-15T15:10:00Z","v":3701,"vw":67.026724},{"c":66.86,"h":66.86,"l":66.81,"n":41,"o":66.83,"t":"2026-10-15T15:15:00Z","v":1820,"vw":66.8156},{"c":66.86,"h":66.88,"l":66.84,"n":71,"o":66.85,"t":"2026-10-15T15:20:00Z","v":1774,"vw":66.86032},{"c":66.77,"h":66.81,"l":66.75,"n":56,"o":66.81,"t":"2026-10-15T15:25:00Z","v":2142,"vw":66.780448},{"c":66.87,"h":66.87,"l":66.82,"n":75,"o":66.82,"t":"2026-10-15T15:30:00Z","v":1905,"vw":66.841767},{"c":66.79,"h":66.84,"l":66.79,"n":27,"o":66.84,"t":"2026-10-15T15:35:00Z","v":1074,"vw":66.832857},{"c":66.86,"h":66.86,"l":66.79,"n":36,"o":66.79,"t":"2026-10-15T15:40:00Z","v":1051,"vw":66.806667},{"c":66.945,"h":67.01,"l":66.899622,"n":85,"o":66.97,"t":"2026-10-15T15:45:00Z","v":3153,"vw":66.951226},{"c":66.79,"h":66.86,"l":66.79,"n":75,"o":66.86,"t":"2026-10-15T15:50:00Z","v":2656,"vw":66.831178},{"c":66.79,"h":66.79,"l":66.76,"n":37,"o":66.76,"t":"2026-10-15T15:55:00Z","v":524,"vw":66.773274},{"c":66.695,"h":66.795,"l":66.695,"n":32,"o":66.795,"t":"2026-10-15T16:00:00Z","v":1129,"vw":66.72625},{"c":66.82,"h":66.82,"l":66.78,"n":35,"o":66.82,"t":"2026-10-15T16:05:00Z","v":1733,"vw":66.80382},{"c":66.79,"h":66.84,"l":66.79,"n":62,"o":66.84,"t":"2026-10-15T16:10:00Z","v":2637,"vw":66.829351},{"c":66.79,"h":66.8,"l":66.79,"n":43,"o":66.8,"t":"2026-10-15T16:15:00Z","v":878,"vw":66.795},{"c":66.86,"h":66.86,"l":66.75,"n":82,"o":66.75,"t":"2026-10-15T16:20:00Z","v":2303,"vw":66.79875},{"c":66.93,"h":66.93,"l":66.87,"n":27,"o":66.87,"t":"2026-10-15T16:25:00Z","v":643,"vw":66.893333},{"c":66.81,"h":66.9,"l":66.81,"n":97,"o":66.9,"t":"2026-10-15T16:30:00Z","v":7714,"vw":66.87},{"c":66.91,"h":66.94,"l":66.86,"n":65,"o":66.86,"t":"2026-10-15T16:35:00Z","v":2359,"vw":66.886471},{"c":66.87,"h":66.91,"l":66.87,"n":44,"o":66.88,"t":"2026-10-15T16:40:00Z","v":1787,"vw":66.879187},{"c":66.88,"h":66.96,"l":66.88,"n":50,"o":66.94,"t":"2026-10-15T16:50:00Z","v":1569,"vw":66.924634},{"c":66.96,"h":66.96,"l":66.91,"n":43,"o":66.95,"t":"2026-10-15T16:55:00Z","v":1458,"vw":66.934491},{"c":67.01,"h":67.01,"l":66.92,"n":117,"o":66.92,"t":"2026-10-15T17:00:00Z","v":5529,"vw":66.977785},{"c":67.03,"h":67.06,"l":67.02,"n":33,"o":67.06,"t":"2026-10-15T17:05:00Z","v":1409,"vw":67.026352},{"c":67,"h":67.04,"l":67,"n":77,"o":67.035,"t":"2026-10-15T17:10:00Z","v":2443,"vw":67.019122},{"c":66.955,"h":66.99,"l":66.93,"n":75,"o":66.99,"t":"2026-10-15T17:15:00Z","v":2042,"vw":66.952857},{"c":67.01,"h":67.05,"l":66.97,"n":36,"o":66.97,"t":"2026-10-15T17:20:00Z","v":1589,"vw":67.009632},{"c":67.02,"h":67.05,"l":66.98,"n":53,"o":66.98,"t":"2026-10-15T17:25:00Z","v":1269,"vw":67.025},{"c":67.07,"h":67.115,"l":67.02,"n":71,"o":67.05,"t":"2026-10-15T17:30:00Z","v":2285,"vw":67.075417},{"c":67.06,"h":67.11,"l":67.06,"n":34,"o":67.105,"t":"2026-10-15T17:35:00Z","v":1147,"vw":67.0825},{"c":67.03,"h":67.145,"l":67.03,"n":101,"o":67.11,"t":"2026-10-15T17:40:00Z","v":3325,"vw":67.099362},{"c":67.01,"h":67.0201,"l":67.01,"n":22,"o":67.0201,"t":"2026-10-15T17:45:00Z","v":560,"vw":67.017569},{"c":66.89,"h":66.975,"l":66.89,"n":75,"o":66.975,"t":"2026-10-15T17:50:00Z","v":1953,"vw":66.926166},{"c":66.85,"h":66.87,"l":66.825,"n":89,"o":66.87,"t":"2026-10-15T17:55:00Z","v":2466,"vw":66.86},{"c":66.96,"h":66.96,"l":66.83,"n":108,"o":66.85,"t":"2026-10-15T18:00:00Z","v":3588,"vw":66.888958},{"c":66.855,"h":66.96,"l":66.85,"n":72,"o":66.96,"t":"2026-10-15T18:05:00Z","v":1417,"vw":66.9075},{"c":66.94,"h":66.94,"l":66.88,"n":74,"o":66.89,"t":"2026-10-15T18:10:00Z","v":1758,"vw":66.902896},{"c":66.94,"h":66.96,"l":66.94,"n":83,"o":66.94,"t":"2026-10-15T18:15:00Z","v":2606,"vw":66.949},{"c":67.03,"h":67.03,"l":66.95,"n":84,"o":66.97,"t":"2026-10-15T18:20:00Z","v":1502,"vw":66.98},{"c":66.945,"h":67.04,"l":66.945,"n":79,"o":67.04,"t":"2026-10-15T18:25:00Z","v":2948,"vw":66.983235},{"c":66.93,"h":66.94,"l":66.93,"n":29,"o":66.94,"t":"2026-10-15T18:30:00Z","v":492,"vw":66.936774},{"c":66.895,"h":66.91,"l":66.89,"n":51,"o":66.91,"t":"2026-10-15T18:35:00Z","v":1844,"vw":66.903822},{"c":66.855,"h":66.855,"l":66.855,"n":29,"o":66.855,"t":"2026-10-15T18:40:00Z","v":1696,"vw":66.855},{"c":66.84,"h":66.89,"l":66.83,"n":179,"o":66.83,"t":"2026-10-15T18:45:00Z","v":5539,"vw":66.861509},{"c":66.805,"h":66.815,"l":66.805,"n":40,"o":66.815,"t":"2026-10-15T18:50:00Z","v":1031,"vw":66.808477},{"c":66.77,"h":66.82,"l":66.77,"n":66,"o":66.82,"t":"2026-10-15T18:55:00Z","v":1314,"vw":66.788572},{"c":66.765,"h":66.8,"l":66.76,"n":110,"o":66.8,"t":"2026-10-15T19:00:00Z","v":1968,"vw":66.769},{"c":66.745,"h":66.745,"l":66.73,"n":87,"o":66.741,"t":"2026-10-15T19:05:00Z","v":2689,"vw":66.738912},{"c":66.755,"h":66.755,"l":66.72,"n":69,"o":66.72,"t":"2026-10-15T19:10:00Z","v":2144,"vw":66.743125},{"c":66.76,"h":66.79,"l":66.75,"n":141,"o":66.755,"t":"2026-10-15T19:15:00Z","v":5126,"vw":66.774511},{"c":66.87,"h":66.87,"l":66.755,"n":133,"o":66.755,"t":"2026-10-15T19:20:00Z","v":3383,"vw":66.813182},{"c":66.77,"h":66.875,"l":66.77,"n":149,"o":66.87,"t":"2026-10-15T19:25:00Z","v":3545,"vw":66.827044},{"c":66.795,"h":66.81,"l":66.725,"n":209,"o":66.725,"t":"2026-10-15T19:30:00Z","v":5226,"vw":66.779717},{"c":66.79,"h":66.83,"l":66.76,"n":184,"o":66.8,"t":"2026-10-15T19:35:00Z","v":5634,"vw":66.790977},{"c":66.75,"h":66.79,"l":66.705,"n":218,"o":66.79,"t":"2026-10-15T19:40:00Z","v":5479,"vw":66.741207},{"c":66.67,"h":66.74,"l":66.635,"n":279,"o":66.74,"t":"2026-10-15T19:45:00Z","v":8622,"vw":66.672063},{"c":66.84,"h":66.84,"l":66.6896,"n":381,"o":66.7,"t":"2026-10-15T19:50:00Z","v":13809,"vw":66.775349},{"c":67.165,"h":67.19,"l":66.77,"n":1358,"o":66.83,"t":"2026-10-15T19:55:00Z","v":69217,"vw":67.063003},{"c":67.19,"h":67.19,"l":67.15,"n":24,"o":67.15,"t":"2026-10-15T20:00:00Z","v":108981,"vw":67.189961},{"c":67.97,"h":67.97,"l":67.43,"n":78,"o":67.43,"t":"2026-10-16T13:30:00Z","v":13322,"vw":67.459347},{"c":68.3,"h":68.3,"l":67.77,"n":41,"o":67.77,"t":"2026-10-16T13:35:00Z","v":1815,"vw":68.085556},{"c":68.075,"h":68.075,"l":68.075,"n":30,"o":68.075,"t":"2026-10-16T13:40:00Z","v":872,"vw":68.075},{"c":68.105,"h":68.25,"l":67.93,"n":38,"o":68.25,"t":"2026-10-16T13:45:00Z","v":1652,"vw":68.0765},{"c":67.92,"h":68.105,"l":67.83,"n":53,"o":67.97,"t":"2026-10-16T13:50:00Z","v":3077,"vw":68.061453},{"c":67.685,"h":67.885,"l":67.53,"n":97,"o":67.885,"t":"2026-10-16T13:55:00Z","v":4958,"vw":67.707289},{"c":67.56,"h":67.85,"l":67.47,"n":178,"o":67.685,"t":"2026-10-16T14:00:00Z","v":11942,"vw":67.685054},{"c":67.86,"h":67.86,"l":67.61,"n":130,"o":67.62,"t":"2026-10-16T14:05:00Z","v":3346,"vw":67.726738},{"c":67.68,"h":67.82,"l":67.68,"n":147,"o":67.72,"t":"2026-10-16T14:10:00Z","v":4204,"vw":67.738906},{"c":68.02,"h":68.02,"l":67.7,"n":86,"o":67.8,"t":"2026-10-16T14:15:00Z","v":2884,"vw":67.892531},{"c":68.05,"h":68.05,"l":68.02,"n":63,"o":68.025,"t":"2026-10-16T14:20:00Z","v":1512,"vw":68.027435},{"c":67.945,"h":68.05,"l":67.9,"n":35,"o":68.05,"t":"2026-10-16T14:25:00Z","v":1502,"vw":67.971839},{"c":67.945,"h":68.005,"l":67.945,"n":33,"o":68.005,"t":"2026-10-16T14:30:00Z","v":662,"vw":67.975},{"c":67.895,"h":67.925,"l":67.895,"n":60,"o":67.925,"t":"2026-10-16T14:35:00Z","v":1462,"vw":67.903163},{"c":67.76,"h":67.905,"l":67.75,"n":78,"o":67.9,"t":"2026-10-16T14:40:00Z","v":1900,"vw":67.83},{"c":67.9245,"h":67.93,"l":67.83,"n":66,"o":67.89,"t":"2026-10-16T14:45:00Z","v":2405,"vw":67.897246},{"c":67.84,"h":67.84,"l":67.84,"n":85,"o":67.84,"t":"2026-10-16T14:50:00Z","v":2498,"vw":67.84},{"c":67.61,"h":67.84,"l":67.6,"n":114,"o":67.84,"t":"2026-10-16T14:55:00Z","v":2764,"vw":67.705389},{"c":67.765,"h":67.77,"l":67.75,"n":49,"o":67.75,"t":"2026-10-16T15:00:00Z","v":1467,"vw":67.764796},{"c":67.745,"h":67.76,"l":67.69,"n":42,"o":67.76,"t":"2026-10-16T15:05:00Z","v":1046,"vw":67.72328},{"c":67.7,"h":67.76,"l":67.7,"n":19,"o":67.76,"t":"2026-10-16T15:10:00Z","v":404,"vw":67.73},{"c":67.63,"h":67.75,"l":67.63,"n":103,"o":67.7,"t":"2026-10-16T15:15:00Z","v":3701,"vw":67.697156},{"c":67.64,"h":67.725,"l":67.64,"n":34,"o":67.725,"t":"2026-10-16T15:20:00Z","v":861,"vw":67.674835},{"c":67.51,"h":67.55,"l":67.51,"n":78,"o":67.54,"t":"2026-10-16T15:25:00Z","v":1467,"vw":67.530056},{"c":67.51,"h":67.51,"l":67.435,"n":81,"o":67.47,"t":"2026-10-16T15:30:00Z","v":2093,"vw":67.490005},{"c":67.375,"h":67.38,"l":67.375,"n":31,"o":67.38,"t":"2026-10-16T15:35:00Z","v":468,"vw":67.3775},{"c":67.3,"h":67.37,"l":67.29,"n":50,"o":67.29,"t":"2026-10-16T15:40:00Z","v":1251,"vw":67.311667},{"c":67.21,"h":67.33,"l":67.21,"n":67,"o":67.33,"t":"2026-10-16T15:45:00Z","v":1171,"vw":67.268262},{"c":67.2,"h":67.25,"l":67.2,"n":27,"o":67.25,"t":"2026-10-16T15:50:00Z","v":728,"vw":67.225},{"c":67.215,"h":67.24,"l":67.18,"n":79,"o":67.225,"t":"2026-10-16T15:55:00Z","v":2976,"vw":67.210835},{"c":67.16,"h":67.21,"l":67.15,"n":56,"o":67.21,"t":"2026-10-16T16:00:00Z","v":1295,"vw":67.170582},{"c":67.13,"h":67.18,"l":67.13,"n":80,"o":67.16,"t":"2026-10-16T16:05:00Z","v":2041,"vw":67.158046},{"c":66.98,"h":67,"l":66.97,"n":59,"o":67,"t":"2026-10-16T16:10:00Z","v":1392,"vw":66.982222},{"c":66.98,"h":66.98,"l":66.98,"n":22,"o":66.98,"t":"2026-10-16T16:15:00Z","v":400,"vw":66.98},{"c":67.03,"h":67.03,"l":66.975,"n":57,"o":66.98,"t":"2026-10-16T16:20:00Z","v":1431,"vw":67.000437},{"c":67.07,"h":67.07,"l":67.07,"n":15,"o":67.07,"t":"2026-10-16T16:25:00Z","v":328,"vw":67.07},{"c":66.93,"h":67.015,"l":66.93,"n":49,"o":67.015,"t":"2026-10-16T16:30:00Z","v":1232,"vw":66.9675},{"c":66.9707,"h":66.985,"l":66.94,"n":40,"o":66.96,"t":"2026-10-16T16:35:00Z","v":1041,"vw":66.962648},{"c":66.78,"h":66.99,"l":66.77,"n":194,"o":66.99,"t":"2026-10-16T16:45:00Z","v":3979,"vw":66.875444},{"c":66.825,"h":66.825,"l":66.76,"n":36,"o":66.82,"t":"2026-10-16T16:50:00Z","v":970,"vw":66.80015},{"c":66.81,"h":66.815,"l":66.78,"n":66,"o":66.815,"t":"2026-10-16T16:55:00Z","v":1611,"vw":66.804199},{"c":66.75,"h":66.81,"l":66.75,"n":71,"o":66.81,"t":"2026-10-16T17:00:00Z","v":1699,"vw":66.762576},{"c":66.72,"h":66.79,"l":66.71,"n":90,"o":66.75,"t":"2026-10-16T17:05:00Z","v":2355,"vw":66.737992},{"c":66.66,"h":66.7,"l":66.66,"n":22,"o":66.7,"t":"2026-10-16T17:10:00Z","v":375,"vw":66.673333},{"c":66.65,"h":66.7,"l":66.65,"n":46,"o":66.7,"t":"2026-10-16T17:15:00Z","v":799,"vw":66.674},{"c":66.77,"h":66.77,"l":66.66,"n":77,"o":66.66,"t":"2026-10-16T17:20:00Z","v":2038,"vw":66.743456},{"c":66.93,"h":66.93,"l":66.8,"n":59,"o":66.83,"t":"2026-10-16T17:25:00Z","v":2504,"vw":66.886331},{"c":66.91,"h":66.93,"l":66.86,"n":66,"o":66.93,"t":"2026-10-16T17:30:00Z","v":3002,"vw":66.881853},{"c":66.94,"h":67.09,"l":66.92,"n":95,"o":66.92,"t":"2026-10-16T17:35:00Z","v":2037,"vw":66.973357},{"c":67.05,"h":67.07,"l":66.92,"n":121,"o":66.97,"t":"2026-10-16T17:40:00Z","v":5904,"vw":67.007842},{"c":66.995,"h":67.09,"l":66.98,"n":120,"o":67.05,"t":"2026-10-16T17:45:00Z","v":4805,"vw":67.00097},{"c":66.97,"h":67.1,"l":66.97,"n":121,"o":66.995,"t":"2026-10-16T17:50:00Z","v":8348,"vw":67.018491},{"c":66.87,"h":66.93,"l":66.86,"n":42,"o":66.93,"t":"2026-10-16T17:55:00Z","v":1207,"vw":66.89375},{"c":66.79,"h":66.86,"l":66.79,"n":127,"o":66.86,"t":"2026-10-16T18:00:00Z","v":2559,"vw":66.81913},{"c":66.84,"h":66.84,"l":66.74,"n":55,"o":66.77,"t":"2026-10-16T18:05:00Z","v":1301,"vw":66.801154},{"c":66.9,"h":66.9,"l":66.815,"n":71,"o":66.85,"t":"2026-10-16T18:10:00Z","v":2575,"vw":66.851444},{"c":66.885,"h":66.885,"l":66.885,"n":9,"o":66.885,"t":"2026-10-16T18:15:00Z","v":258,"vw":66.885},{"c":66.93,"h":66.93,"l":66.84,"n":108,"o":66.885,"t":"2026-10-16T18:20:00Z","v":4921,"vw":66.864486},{"c":66.905,"h":66.945,"l":66.88,"n":108,"o":66.945,"t":"2026-10-16T18:25:00Z","v":3395,"vw":66.911454},{"c":66.89,"h":66.89,"l":66.865,"n":105,"o":66.865,"t":"2026-10-16T18:30:00Z","v":2799,"vw":66.874889},{"c":66.985,"h":66.985,"l":66.9,"n":75,"o":66.91,"t":"2026-10-16T18:35:00Z","v":2449,"vw":66.931942},{"c":66.93,"h":67.02,"l":66.93,"n":72,"o":67.02,"t":"2026-10-16T18:40:00Z","v":2807,"vw":66.94},{"c":66.995,"h":67,"l":66.95,"n":79,"o":66.95,"t":"2026-10-16T18:45:00Z","v":1746,"vw":66.976547},{"c":66.985,"h":67.02,"l":66.985,"n":95,"o":67.02,"t":"2026-10-16T18:50:00Z","v":3173,"vw":67.006643},{"c":67.01,"h":67.01,"l":66.92,"n":100,"o":66.92,"t":"2026-10-16T18:55:00Z","v":2679,"vw":66.970368},{"c":66.97,"h":66.98,"l":66.965,"n":80,"o":66.98,"t":"2026-10-16T19:00:00Z","v":1988,"vw":66.972031},{"c":66.98,"h":66.99,"l":66.97,"n":57,"o":66.98,"t":"2026-10-16T19:05:00Z","v":2297,"vw":66.98},{"c":66.93,"h":67.01,"l":66.9,"n":198,"o":66.99,"t":"2026-10-16T19:10:00Z","v":6795,"vw":66.971576},{"c":66.98,"h":66.98,"l":66.935,"n":97,"o":66.935,"t":"2026-10-16T19:15:00Z","v":2309,"vw":66.948607},{"c":66.925,"h":67.01,"l":66.92,"n":179,"o":66.97,"t":"2026-10-16T19:20:00Z","v":7465,"vw":66.979215},{"c":66.91,"h":66.93,"l":66.87,"n":181,"o":66.925,"t":"2026-10-16T19:25:00Z","v":5254,"vw":66.903469},{"c":67.02,"h":67.02,"l":66.91,"n":232,"o":66.92,"t":"2026-10-16T19:30:00Z","v":7124,"vw":66.964075},{"c":67,"h":67.06,"l":66.99,"n":196,"o":67.015,"t":"2026-10-16T19:35:00Z","v":14698,"vw":67.010465},{"c":67.06,"h":67.06,"l":66.965,"n":287,"o":67.005,"t":"2026-10-16T19:40:00Z","v":12442,"vw":66.994879},{"c":67.095,"h":67.13,"l":67.0136,"n":192,"o":67.0725,"t":"2026-10-16T19:45:00Z","v":6602,"vw":67.06761},{"c":67.205,"h":67.285,"l":67.13,"n":304,"o":67.13,"t":"2026-10-16T19:50:00Z","v":9220,"vw":67.221977},{"c":67.23,"h":67.3,"l":67.105,"n":1396,"o":67.18,"t":"2026-10-16T19:55:00Z","v":53655,"vw":67.232248},{"c":67.23,"h":67.23,"l":67.23,"n":26,"o":67.23,"t":"2026-10-16T20:00:00Z","v":110401,"vw":67.23},{"c":66.91,"h":66.91,"l":66.91,"n":2,"o":66.91,"t":"2026-10-19T12:55:00Z","v":138,"vw":66.91},{"c":66.685,"h":67.01,"l":66.6025,"n":96,"o":66.93,"t":"2026-10-19T13:30:00Z","v":7726,"vw":66.892652},{"c":66.8525,"h":66.98,"l":66.845,"n":30,"o":66.98,"t":"2026-10-19T13:35:00Z","v":1836,"vw":66.901426},{"c":66.92,"h":66.92,"l":66.92,"n":11,"o":66.92,"t":"2026-10-19T13:40:00Z","v":205,"vw":66.92},{"c":66.757,"h":66.865,"l":66.757,"n":44,"o":66.83,"t":"2026-10-19T13:45:00Z","v":1507,"vw":66.817745},{"c":66.65,"h":66.71,"l":66.64,"n":53,"o":66.71,"t":"2026-10-19T13:50:00Z","v":1677,"vw":66.669},{"c":66.575,"h":66.7,"l":66.38,"n":21,"o":66.47,"t":"2026-10-19T13:55:00Z","v":1016,"vw":66.517534},{"c":66.59,"h":66.59,"l":66.59,"n":6,"o":66.59,"t":"2026-10-19T14:00:00Z","v":187,"vw":66.59},{"c":66.725,"h":66.83,"l":66.59,"n":57,"o":66.64,"t":"2026-10-19T14:05:00Z","v":3287,"vw":66.696667},{"c":66.72,"h":66.72,"l":66.72,"n":7,"o":66.72,"t":"2026-10-19T14:10:00Z","v":329,"vw":66.72},{"c":66.72,"h":66.72,"l":66.655,"n":33,"o":66.655,"t":"2026-10-19T14:15:00Z","v":1112,"vw":66.666957},{"c":66.67,"h":66.7104,"l":66.62,"n":67,"o":66.7104,"t":"2026-10-19T14:20:00Z","v":1498,"vw":66.681259},{"c":66.655,"h":66.66,"l":66.61,"n":40,"o":66.63,"t":"2026-10-19T14:25:00Z","v":1416,"vw":66.630714},{"c":66.745,"h":66.755,"l":66.7,"n":46,"o":66.7,"t":"2026-10-19T14:30:00Z","v":1442,"vw":66.72041},{"c":66.6,"h":66.725,"l":66.6,"n":61,"o":66.725,"t":"2026-10-19T14:35:00Z","v":3469,"vw":66.706069},{"c":66.63,"h":66.64,"l":66.61,"n":17,"o":66.61,"t":"2026-10-19T14:40:00Z","v":849,"vw":66.63},{"c":66.81,"h":66.81,"l":66.69,"n":77,"o":66.7,"t":"2026-10-19T14:45:00Z","v":3432,"vw":66.737292},{"c":66.74,"h":66.75,"l":66.665,"n":48,"o":66.69,"t":"2026-10-19T14:50:00Z","v":1822,"vw":66.710741},{"c":66.81,"h":66.81,"l":66.69,"n":38,"o":66.69,"t":"2026-10-19T14:55:00Z","v":882,"vw":66.721315},{"c":66.89,"h":66.89,"l":66.78,"n":52,"o":66.78,"t":"2026-10-19T15:00:00Z","v":1807,"vw":66.848187},{"c":66.86,"h":66.97,"l":66.86,"n":80,"o":66.9,"t":"2026-10-19T15:05:00Z","v":1623,"vw":66.891199},{"c":67.02,"h":67.02,"l":66.97,"n":48,"o":66.97,"t":"2026-10-19T15:10:00Z","v":842,"vw":66.99625},{"c":66.98,"h":67.105,"l":66.98,"n":45,"o":67.105,"t":"2026-10-19T15:15:00Z","v":1797,"vw":67.008719},{"c":67,"h":67.05,"l":66.985,"n":30,"o":66.985,"t":"2026-10-19T15:20:00Z","v":597,"vw":67.003433},{"c":66.87,"h":67.01,"l":66.85,"n":58,"o":67.01,"t":"2026-10-19T15:25:00Z","v":1152,"vw":66.91},{"c":66.96,"h":66.96,"l":66.89,"n":43,"o":66.89,"t":"2026-10-19T15:30:00Z","v":1503,"vw":66.923333},{"c":66.96,"h":66.96,"l":66.925,"n":16,"o":66.925,"t":"2026-10-19T15:35:00Z","v":527,"vw":66.938109},{"c":66.92,"h":66.92,"l":66.915,"n":11,"o":66.915,"t":"2026-10-19T15:40:00Z","v":315,"vw":66.917273},{"c":66.85,"h":66.93,"l":66.85,"n":31,"o":66.93,"t":"2026-10-19T15:50:00Z","v":671,"vw":66.903852},{"c":66.9201,"h":67.03,"l":66.87,"n":99,"o":66.87,"t":"2026-10-19T15:55:00Z","v":2615,"vw":66.911487},{"c":66.95,"h":67,"l":66.905,"n":153,"o":67,"t":"2026-10-19T16:00:00Z","v":18965,"vw":66.995439},{"c":66.98,"h":67.03,"l":66.935,"n":121,"o":66.99,"t":"2026-10-19T16:05:00Z","v":3998,"vw":66.977241},{"c":66.815,"h":66.94,"l":66.81,"n":106,"o":66.94,"t":"2026-10-19T16:10:00Z","v":2609,"vw":66.891038},{"c":66.89,"h":66.89,"l":66.805,"n":86,"o":66.82,"t":"2026-10-19T16:15:00Z","v":3233,"vw":66.860279},{"c":66.85,"h":66.85,"l":66.78,"n":71,"o":66.78,"t":"2026-10-19T16:20:00Z","v":1385,"vw":66.8175},{"c":66.7974,"h":66.85,"l":66.785,"n":73,"o":66.8,"t":"2026-10-19T16:25:00Z","v":2141,"vw":66.807223},{"c":66.92,"h":66.945,"l":66.83,"n":103,"o":66.85,"t":"2026-10-19T16:30:00Z","v":3039,"vw":66.889967},{"c":66.97,"h":66.99,"l":66.93,"n":38,"o":66.93,"t":"2026-10-19T16:35:00Z","v":1584,"vw":66.954091},{"c":67,"h":67,"l":66.99,"n":52,"o":66.99,"t":"2026-10-19T16:40:00Z","v":1422,"vw":66.995714},{"c":67.09,"h":67.115,"l":66.955,"n":84,"o":66.98,"t":"2026-10-19T16:45:00Z","v":2950,"vw":67.011224},{"c":67.01,"h":67.08,"l":67,"n":60,"o":67.08,"t":"2026-10-19T16:50:00Z","v":1910,"vw":67.02309},{"c":67.03,"h":67.03,"l":66.97,"n":64,"o":67.02,"t":"2026-10-19T16:55:00Z","v":2283,"vw":67.017934},{"c":66.9419,"h":67.03,"l":66.9419,"n":79,"o":67.03,"t":"2026-10-19T17:00:00Z","v":2090,"vw":66.986467},{"c":66.82,"h":66.97,"l":66.81,"n":109,"o":66.96,"t":"2026-10-19T17:05:00Z","v":3610,"vw":66.877262},{"c":66.805,"h":66.87,"l":66.805,"n":62,"o":66.82,"t":"2026-10-19T17:10:00Z","v":2825,"vw":66.833762},{"c":66.85,"h":66.85,"l":66.85,"n":14,"o":66.85,"t":"2026-10-19T17:15:00Z","v":242,"vw":66.85},{"c":66.87,"h":66.9,"l":66.84,"n":125,"o":66.86,"t":"2026-10-19T17:20:00Z","v":2888,"vw":66.868685},{"c":66.89,"h":66.89,"l":66.85,"n":50,"o":66.85,"t":"2026-10-19T17:25:00Z","v":1355,"vw":66.880174},{"c":66.88,"h":66.92,"l":66.87,"n":145,"o":66.885,"t":"2026-10-19T17:30:00Z","v":5249,"vw":66.885117},{"c":66.96,"h":66.98,"l":66.87,"n":145,"o":66.87,"t":"2026-10-19T17:35:00Z","v":4936,"vw":66.940219},{"c":67.06,"h":67.06,"l":66.94,"n":80,"o":66.94,"t":"2026-10-19T17:40:00Z","v":2163,"vw":66.975188},{"c":66.96,"h":66.98,"l":66.95,"n":33,"o":66.95,"t":"2026-10-19T17:45:00Z","v":568,"vw":66.963553},{"c":66.97,"h":66.97,"l":66.96,"n":89,"o":66.96,"t":"2026-10-19T17:50:00Z","v":2097,"vw":66.965},{"c":66.875,"h":66.96,"l":66.875,"n":111,"o":66.96,"t":"2026-10-19T17:55:00Z","v":3537,"vw":66.929647},{"c":66.935,"h":66.96,"l":66.92,"n":61,"o":66.92,"t":"2026-10-19T18:00:00Z","v":1646,"vw":66.940593},{"c":66.92,"h":66.96,"l":66.92,"n":46,"o":66.96,"t":"2026-10-19T18:05:00Z","v":1671,"vw":66.933743},{"c":66.95,"h":66.95,"l":66.91,"n":101,"o":66.93,"t":"2026-10-19T18:10:00Z","v":2769,"vw":66.932112},{"c":67.01,"h":67.01,"l":66.96,"n":65,"o":66.96,"t":"2026-10-19T18:15:00Z","v":1651,"vw":66.976529},{"c":66.965,"h":67.01,"l":66.965,"n":114,"o":67.01,"t":"2026-10-19T18:20:00Z","v":2422,"vw":66.991342},{"c":66.905,"h":66.97,"l":66.905,"n":100,"o":66.96,"t":"2026-10-19T18:25:00Z","v":3458,"vw":66.954789},{"c":66.93,"h":66.93,"l":66.88,"n":132,"o":66.88,"t":"2026-10-19T18:30:00Z","v":3274,"vw":66.894947},{"c":66.935,"h":66.94,"l":66.915,"n":48,"o":66.9287,"t":"2026-10-19T18:35:00Z","v":1259,"vw":66.929556},{"c":66.925,"h":66.97,"l":66.91,"n":102,"o":66.96,"t":"2026-10-19T18:40:00Z","v":2944,"vw":66.935544},{"c":66.9132,"h":66.945,"l":66.9,"n":40,"o":66.94,"t":"2026-10-19T18:45:00Z","v":1013,"vw":66.931127},{"c":66.87,"h":66.895,"l":66.86,"n":89,"o":66.895,"t":"2026-10-19T18:50:00Z","v":2482,"vw":66.878823},{"c":66.92,"h":66.93,"l":66.88,"n":137,"o":66.88,"t":"2026-10-19T18:55:00Z","v":3535,"vw":66.907771},{"c":66.94,"h":66.94,"l":66.915,"n":97,"o":66.915,"t":"2026-10-19T19:00:00Z","v":4025,"vw":66.921383},{"c":66.86,"h":66.935,"l":66.86,"n":79,"o":66.935,"t":"2026-10-19T19:05:00Z","v":2884,"vw":66.906602},{"c":66.89,"h":66.89,"l":66.83,"n":165,"o":66.855,"t":"2026-10-19T19:10:00Z","v":5437,"vw":66.849146},{"c":66.8501,"h":66.89,"l":66.85,"n":105,"o":66.87,"t":"2026-10-19T19:15:00Z","v":3275,"vw":66.868725},{"c":66.935,"h":66.97,"l":66.9,"n":167,"o":66.9,"t":"2026-10-19T19:20:00Z","v":4144,"vw":66.932667},{"c":66.87,"h":66.99,"l":66.87,"n":179,"o":66.97,"t":"2026-10-19T19:25:00Z","v":5479,"vw":66.942756},{"c":66.945,"h":66.945,"l":66.87,"n":150,"o":66.87,"t":"2026-10-19T19:30:00Z","v":4366,"vw":66.924401},{"c":66.88,"h":66.94,"l":66.88,"n":225,"o":66.94,"t":"2026-10-19T19:35:00Z","v":6331,"vw":66.917602},{"c":66.885,"h":66.9,"l":66.86,"n":206,"o":66.9,"t":"2026-10-19T19:40:00Z","v":4747,"vw":66.880271},{"c":66.865,"h":66.92,"l":66.86,"n":358,"o":66.89,"t":"2026-10-19T19:45:00Z","v":11574,"vw":66.883705},{"c":66.99,"h":67.015,"l":66.865,"n":373,"o":66.865,"t":"2026-10-19T19:50:00Z","v":15751,"vw":66.916125},{"c":67.31,"h":67.315,"l":67,"n":1127,"o":67,"t":"2026-10-19T19:55:00Z","v":49962,"vw":67.213066},{"c":67.31,"h":67.32,"l":67.31,"n":41,"o":67.32,"t":"2026-10-19T20:00:00Z","v":118340,"vw":67.310013},{"c":68.22,"h":68.22,"l":67.47,"n":25,"o":67.47,"t":"2026-10-20T13:30:00Z","v":5123,"vw":67.540748},{"c":68.5,"h":68.5,"l":67.6782,"n":64,"o":67.6782,"t":"2026-10-20T13:35:00Z","v":2454,"vw":68.245385},{"c":68.65,"h":68.68,"l":68.5,"n":83,"o":68.56,"t":"2026-10-20T13:40:00Z","v":2910,"vw":68.62583},{"c":68.77,"h":68.77,"l":68.5051,"n":48,"o":68.5051,"t":"2026-10-20T13:45:00Z","v":1915,"vw":68.681826},{"c":68.725,"h":68.725,"l":68.725,"n":17,"o":68.725,"t":"2026-10-20T13:50:00Z","v":263,"vw":68.725},{"c":68.78,"h":68.88,"l":68.78,"n":85,"o":68.855,"t":"2026-10-20T13:55:00Z","v":1657,"vw":68.828445},{"c":68.5,"h":68.66,"l":68.5,"n":61,"o":68.65,"t":"2026-10-20T14:00:00Z","v":1583,"vw":68.576667},{"c":68.38,"h":68.38,"l":68.37,"n":16,"o":68.37,"t":"2026-10-20T14:05:00Z","v":259,"vw":68.375},{"c":68.41,"h":68.5336,"l":68.41,"n":36,"o":68.47,"t":"2026-10-20T14:10:00Z","v":1122,"vw":68.458222},{"c":68.46,"h":68.47,"l":68.4,"n":26,"o":68.4,"t":"2026-10-20T14:15:00Z","v":808,"vw":68.451667},{"c":69.02,"h":69.02,"l":68.63,"n":130,"o":68.63,"t":"2026-10-20T14:20:00Z","v":3467,"vw":68.800674},{"c":68.96,"h":69.025,"l":68.96,"n":41,"o":69.02,"t":"2026-10-20T14:25:00Z","v":906,"vw":69.001679},{"c":68.92,"h":69.06,"l":68.92,"n":29,"o":69.06,"t":"2026-10-20T14:30:00Z","v":384,"vw":68.99},{"c":68.83,"h":68.945,"l":68.795,"n":69,"o":68.88,"t":"2026-10-20T14:35:00Z","v":7839,"vw":68.839412},{"c":69.01,"h":69.01,"l":68.73,"n":75,"o":68.73,"t":"2026-10-20T14:40:00Z","v":2429,"vw":68.941894},{"c":68.98,"h":68.98,"l":68.98,"n":10,"o":68.98,"t":"2026-10-20T14:45:00Z","v":111,"vw":68.98},{"c":68.935,"h":68.935,"l":68.82,"n":66,"o":68.925,"t":"2026-10-20T14:50:00Z","v":1815,"vw":68.869},{"c":68.8,"h":68.9347,"l":68.7,"n":120,"o":68.84,"t":"2026-10-20T14:55:00Z","v":3879,"vw":68.792517},{"c":68.68,"h":68.755,"l":68.62,"n":38,"o":68.755,"t":"2026-10-20T15:00:00Z","v":1018,"vw":68.7131},{"c":68.68,"h":68.685,"l":68.66,"n":26,"o":68.685,"t":"2026-10-20T15:05:00Z","v":647,"vw":68.676},{"c":68.64,"h":68.64,"l":68.63,"n":45,"o":68.64,"t":"2026-10-20T15:10:00Z","v":962,"vw":68.637972},{"c":68.69,"h":68.75,"l":68.605,"n":70,"o":68.605,"t":"2026-10-20T15:15:00Z","v":1768,"vw":68.68152},{"c":68.62,"h":68.7,"l":68.62,"n":48,"o":68.7,"t":"2026-10-20T15:20:00Z","v":864,"vw":68.667337},{"c":68.63,"h":68.69,"l":68.63,"n":39,"o":68.63,"t":"2026-10-20T15:25:00Z","v":958,"vw":68.639585},{"c":68.505,"h":68.63,"l":68.49,"n":49,"o":68.63,"t":"2026-10-20T15:30:00Z","v":1085,"vw":68.543521},{"c":68.705,"h":68.705,"l":68.57,"n":105,"o":68.58,"t":"2026-10-20T15:35:00Z","v":2331,"vw":68.617917},{"c":69.08,"h":69.08,"l":68.81,"n":105,"o":68.82,"t":"2026-10-20T15:40:00Z","v":2536,"vw":68.881726},{"c":68.8,"h":69.03,"l":68.8,"n":36,"o":69.03,"t":"2026-10-20T15:45:00Z","v":832,"vw":68.9125},{"c":68.93,"h":68.95,"l":68.89,"n":12,"o":68.95,"t":"2026-10-20T15:50:00Z","v":543,"vw":68.923333},{"c":68.865,"h":68.865,"l":68.865,"n":22,"o":68.865,"t":"2026-10-20T15:55:00Z","v":309,"vw":68.865},{"c":68.745,"h":68.79,"l":68.745,"n":63,"o":68.79,"t":"2026-10-20T16:00:00Z","v":1661,"vw":68.753052},{"c":68.6401,"h":68.83,"l":68.6401,"n":62,"o":68.83,"t":"2026-10-20T16:05:00Z","v":1692,"vw":68.725349},{"c":68.7,"h":68.71,"l":68.7,"n":15,"o":68.71,"t":"2026-10-20T16:10:00Z","v":532,"vw":68.703088},{"c":68.555,"h":68.61,"l":68.555,"n":49,"o":68.59,"t":"2026-10-20T16:15:00Z","v":1386,"vw":68.581986},{"c":68.505,"h":68.61,"l":68.5,"n":51,"o":68.54,"t":"2026-10-20T16:20:00Z","v":2107,"vw":68.52613},{"c":68.56,"h":68.57,"l":68.495,"n":55,"o":68.495,"t":"2026-10-20T16:25:00Z","v":2180,"vw":68.549538},{"c":68.575,"h":68.58,"l":68.57,"n":62,"o":68.57,"t":"2026-10-20T16:30:00Z","v":1358,"vw":68.572857},{"c":68.615,"h":68.69,"l":68.57,"n":99,"o":68.57,"t":"2026-10-20T16:35:00Z","v":5039,"vw":68.66522},{"c":68.6,"h":68.61,"l":68.6,"n":23,"o":68.61,"t":"2026-10-20T16:40:00Z","v":604,"vw":68.60639},{"c":68.67,"h":68.67,"l":68.6,"n":61,"o":68.61,"t":"2026-10-20T16:45:00Z","v":1499,"vw":68.624339},{"c":68.54,"h":68.64,"l":68.54,"n":49,"o":68.64,"t":"2026-10-20T16:50:00Z","v":1305,"vw":68.611739},{"c":68.62,"h":68.62,"l":68.56,"n":48,"o":68.56,"t":"2026-10-20T16:55:00Z","v":1097,"vw":68.59797},{"c":68.57,"h":68.61,"l":68.52,"n":44,"o":68.61,"t":"2026-10-20T17:00:00Z","v":1482,"vw":68.572152},{"c":68.59,"h":68.59,"l":68.59,"n":8,"o":68.59,"t":"2026-10-20T17:05:00Z","v":145,"vw":68.59},{"c":68.59,"h":68.59,"l":68.59,"n":15,"o":68.59,"t":"2026-10-20T17:10:00Z","v":602,"vw":68.59},{"c":68.62,"h":68.63,"l":68.59,"n":119,"o":68.59,"t":"2026-10-20T17:15:00Z","v":3309,"vw":68.610654},{"c":68.73,"h":68.73,"l":68.66,"n":58,"o":68.66,"t":"2026-10-20T17:20:00Z","v":1491,"vw":68.709167},{"c":68.73,"h":68.78,"l":68.725,"n":32,"o":68.78,"t":"2026-10-20T17:25:00Z","v":851,"vw":68.739},{"c":68.755,"h":68.77,"l":68.725,"n":113,"o":68.725,"t":"2026-10-20T17:30:00Z","v":2542,"vw":68.756928},{"c":68.73,"h":68.78,"l":68.73,"n":75,"o":68.77,"t":"2026-10-20T17:35:00Z","v":2839,"vw":68.759619},{"c":68.82,"h":68.82,"l":68.72,"n":113,"o":68.72,"t":"2026-10-20T17:40:00Z","v":3035,"vw":68.761224},{"c":68.9,"h":68.9,"l":68.85,"n":92,"o":68.85,"t":"2026-10-20T17:45:00Z","v":2740,"vw":68.884671},{"c":68.96,"h":68.96,"l":68.88,"n":97,"o":68.88,"t":"2026-10-20T17:50:00Z","v":2477,"vw":68.908348},{"c":68.955,"h":68.99,"l":68.9,"n":214,"o":68.9,"t":"2026-10-20T17:55:00Z","v":32436,"vw":68.978092},{"c":68.955,"h":69,"l":68.95,"n":126,"o":69,"t":"2026-10-20T18:00:00Z","v":2645,"vw":68.975213},{"c":68.92,"h":68.92,"l":68.92,"n":20,"o":68.92,"t":"2026-10-20T18:05:00Z","v":333,"vw":68.92},{"c":68.94,"h":68.945,"l":68.9,"n":67,"o":68.92,"t":"2026-10-20T18:10:00Z","v":2129,"vw":68.928468},{"c":68.845,"h":68.925,"l":68.83,"n":61,"o":68.925,"t":"2026-10-20T18:15:00Z","v":1908,"vw":68.872452},{"c":68.84,"h":68.86,"l":68.78,"n":80,"o":68.82,"t":"2026-10-20T18:20:00Z","v":2568,"vw":68.833868},{"c":68.83,"h":68.83,"l":68.83,"n":41,"o":68.83,"t":"2026-10-20T18:25:00Z","v":671,"vw":68.83},{"c":68.72,"h":68.87,"l":68.71,"n":155,"o":68.845,"t":"2026-10-20T18:30:00Z","v":6689,"vw":68.795332},{"c":68.695,"h":68.75,"l":68.69,"n":118,"o":68.75,"t":"2026-10-20T18:35:00Z","v":3777,"vw":68.720338},{"c":68.68,"h":68.74,"l":68.65,"n":96,"o":68.73,"t":"2026-10-20T18:40:00Z","v":2446,"vw":68.683849},{"c":68.72,"h":68.73,"l":68.625,"n":80,"o":68.625,"t":"2026-10-20T18:45:00Z","v":2706,"vw":68.706565},{"c":68.67,"h":68.75,"l":68.665,"n":185,"o":68.74,"t":"2026-10-20T18:50:00Z","v":12323,"vw":68.724512},{"c":68.7,"h":68.7,"l":68.65,"n":81,"o":68.655,"t":"2026-10-20T18:55:00Z","v":1548,"vw":68.661612},{"c":68.625,"h":68.725,"l":68.62,"n":181,"o":68.7,"t":"2026-10-20T19:00:00Z","v":9531,"vw":68.692777},{"c":68.62,"h":68.68,"l":68.62,"n":135,"o":68.64,"t":"2026-10-20T19:05:00Z","v":4259,"vw":68.666848},{"c":68.67,"h":68.68,"l":68.645,"n":102,"o":68.66,"t":"2026-10-20T19:10:00Z","v":3867,"vw":68.665275},{"c":68.7,"h":68.7,"l":68.655,"n":145,"o":68.67,"t":"2026-10-20T19:15:00Z","v":3969,"vw":68.67694},{"c":68.65,"h":68.7,"l":68.615,"n":114,"o":68.69,"t":"2026-10-20T19:20:00Z","v":3781,"vw":68.661724},{"c":68.615,"h":68.67,"l":68.61,"n":172,"o":68.65,"t":"2026-10-20T19:25:00Z","v":6198,"vw":68.640398},{"c":68.48,"h":68.59,"l":68.46,"n":231,"o":68.58,"t":"2026-10-20T19:30:00Z","v":6296,"vw":68.547956},{"c":68.38,"h":68.54,"l":68.38,"n":196,"o":68.54,"t":"2026-10-20T19:35:00Z","v":5352,"vw":68.446533},{"c":68.63,"h":68.645,"l":68.41,"n":324,"o":68.45,"t":"2026-10-20T19:40:00Z","v":12272,"vw":68.50071},{"c":68.6,"h":68.665,"l":68.59,"n":232,"o":68.665,"t":"2026-10-20T19:45:00Z","v":7651,"vw":68.620891},{"c":68.71,"h":68.71,"l":68.55,"n":345,"o":68.58,"t":"2026-10-20T19:50:00Z","v":16762,"vw":68.657845},{"c":68.65,"h":68.83,"l":68.59,"n":992,"o":68.72,"t":"2026-10-20T19:55:00Z","v":47155,"vw":68.706632},{"c":68.64,"h":68.64,"l":68.64,"n":34,"o":68.64,"t":"2026-10-20T20:00:00Z","v":78529,"vw":68.64},{"c":68.73,"h":68.775,"l":68.7,"n":12,"o":68.7,"t":"2026-10-21T13:30:00Z","v":2963,"vw":68.708653},{"c":68.695,"h":68.775,"l":68.695,"n":18,"o":68.775,"t":"2026-10-21T13:35:00Z","v":724,"vw":68.713779},{"c":68.355,"h":68.695,"l":68.275,"n":31,"o":68.695,"t":"2026-10-21T13:40:00Z","v":10984,"vw":68.287609},{"c":68.465,"h":68.59,"l":68.355,"n":103,"o":68.355,"t":"2026-10-21T13:45:00Z","v":3650,"vw":68.493783},{"c":68.485,"h":68.49,"l":68.45,"n":27,"o":68.45,"t":"2026-10-21T13:50:00Z","v":605,"vw":68.46875},{"c":68.54,"h":68.75,"l":68.5275,"n":130,"o":68.5351,"t":"2026-10-21T13:55:00Z","v":3723,"vw":68.58994},{"c":68.4925,"h":68.4925,"l":68.48,"n":34,"o":68.48,"t":"2026-10-21T14:00:00Z","v":801,"vw":68.484167},{"c":68.22,"h":68.455,"l":68.22,"n":55,"o":68.36,"t":"2026-10-21T14:05:00Z","v":4504,"vw":68.414192},{"c":68.355,"h":68.435,"l":68.31,"n":131,"o":68.35,"t":"2026-10-21T14:10:00Z","v":5162,"vw":68.36625},{"c":68.5,"h":68.59,"l":68.495,"n":101,"o":68.5,"t":"2026-10-21T14:15:00Z","v":3160,"vw":68.530638},{"c":68.43,"h":68.5,"l":68.37,"n":25,"o":68.5,"t":"2026-10-21T14:20:00Z","v":784,"vw":68.446667},{"c":68.57,"h":68.6,"l":68.49,"n":111,"o":68.505,"t":"2026-10-21T14:25:00Z","v":3086,"vw":68.556383},{"c":68.55,"h":68.61,"l":68.55,"n":117,"o":68.59,"t":"2026-10-21T14:30:00Z","v":3247,"vw":68.593182},{"c":68.55,"h":68.61,"l":68.525,"n":95,"o":68.61,"t":"2026-10-21T14:35:00Z","v":2874,"vw":68.572667},{"c":68.56,"h":68.65,"l":68.4,"n":124,"o":68.65,"t":"2026-10-21T14:40:00Z","v":10408,"vw":68.595075},{"c":68.705,"h":68.705,"l":68.61,"n":112,"o":68.62,"t":"2026-10-21T14:45:00Z","v":5510,"vw":68.648214},{"c":68.545,"h":68.705,"l":68.53,"n":164,"o":68.7,"t":"2026-10-21T14:50:00Z","v":17275,"vw":68.567386},{"c":68.395,"h":68.58,"l":68.395,"n":63,"o":68.57,"t":"2026-10-21T14:55:00Z","v":1690,"vw":68.502921},{"c":68.395,"h":68.46,"l":68.395,"n":24,"o":68.46,"t":"2026-10-21T15:00:00Z","v":750,"vw":68.428333},{"c":68.45,"h":68.47,"l":68.39,"n":53,"o":68.47,"t":"2026-10-21T15:05:00Z","v":1507,"vw":68.44375},{"c":68.44,"h":68.49,"l":68.44,"n":31,"o":68.445,"t":"2026-10-21T15:10:00Z","v":6263,"vw":68.480337},{"c":68.5525,"h":68.56,"l":68.49,"n":121,"o":68.49,"t":"2026-10-21T15:15:00Z","v":4032,"vw":68.517841},{"c":68.605,"h":68.685,"l":68.58,"n":78,"o":68.58,"t":"2026-10-21T15:20:00Z","v":4018,"vw":68.621667},{"c":68.65,"h":68.66,"l":68.58,"n":60,"o":68.58,"t":"2026-10-21T15:25:00Z","v":1795,"vw":68.619091},{"c":68.66,"h":68.705,"l":68.66,"n":50,"o":68.68,"t":"2026-10-21T15:30:00Z","v":2536,"vw":68.696735},{"c":68.665,"h":68.76,"l":68.65,"n":157,"o":68.7,"t":"2026-10-21T15:35:00Z","v":16357,"vw":68.718132},{"c":68.625,"h":68.665,"l":68.6,"n":18,"o":68.665,"t":"2026-10-21T15:40:00Z","v":547,"vw":68.629412},{"c":68.565,"h":68.6,"l":68.565,"n":39,"o":68.6,"t":"2026-10-21T15:45:00Z","v":1075,"vw":68.57375},{"c":68.52,"h":68.62,"l":68.52,"n":99,"o":68.59,"t":"2026-10-21T15:50:00Z","v":3594,"vw":68.581034},{"c":68.55,"h":68.59,"l":68.55,"n":75,"o":68.55,"t":"2026-10-21T16:00:00Z","v":2445,"vw":68.565463},{"c":68.54,"h":68.54,"l":68.54,"n":5,"o":68.54,"t":"2026-10-21T16:05:00Z","v":239,"vw":68.54},{"c":68.555,"h":68.57,"l":68.555,"n":34,"o":68.57,"t":"2026-10-21T16:10:00Z","v":799,"vw":68.559086},{"c":68.635,"h":68.635,"l":68.57,"n":93,"o":68.57,"t":"2026-10-21T16:15:00Z","v":3685,"vw":68.591015},{"c":68.625,"h":68.63,"l":68.625,"n":20,"o":68.63,"t":"2026-10-21T16:20:00Z","v":672,"vw":68.62875},{"c":68.67,"h":68.67,"l":68.63,"n":58,"o":68.63,"t":"2026-10-21T16:25:00Z","v":1741,"vw":68.657136},{"c":68.715,"h":68.73,"l":68.68,"n":140,"o":68.68,"t":"2026-10-21T16:30:00Z","v":28421,"vw":68.706087},{"c":68.94,"h":68.95,"l":68.69,"n":189,"o":68.715,"t":"2026-10-21T16:35:00Z","v":11147,"vw":68.735457},{"c":68.84,"h":68.89,"l":68.84,"n":46,"o":68.87,"t":"2026-10-21T16:40:00Z","v":2440,"vw":68.874127},{"c":68.86,"h":68.89,"l":68.81,"n":72,"o":68.89,"t":"2026-10-21T16:45:00Z","v":6904,"vw":68.815929},{"c":68.825,"h":68.825,"l":68.78,"n":31,"o":68.78,"t":"2026-10-21T16:50:00Z","v":602,"vw":68.81125},{"c":68.76,"h":68.85,"l":68.76,"n":46,"o":68.85,"t":"2026-10-21T16:55:00Z","v":2389,"vw":68.794334},{"c":68.76,"h":68.83,"l":68.76,"n":109,"o":68.79,"t":"2026-10-21T17:00:00Z","v":4844,"vw":68.804421},{"c":68.785,"h":68.79,"l":68.77,"n":56,"o":68.77,"t":"2026-10-21T17:05:00Z","v":2130,"vw":68.778077},{"c":68.73,"h":68.785,"l":68.73,"n":66,"o":68.785,"t":"2026-10-21T17:10:00Z","v":1954,"vw":68.759086},{"c":68.8,"h":68.8,"l":68.73,"n":56,"o":68.73,"t":"2026-10-21T17:15:00Z","v":2495,"vw":68.75613},{"c":68.78,"h":68.81,"l":68.77,"n":71,"o":68.8,"t":"2026-10-21T17:20:00Z","v":3730,"vw":68.788779},{"c":68.75,"h":68.78,"l":68.75,"n":40,"o":68.78,"t":"2026-10-21T17:25:00Z","v":1398,"vw":68.764},{"c":68.755,"h":68.755,"l":68.7425,"n":34,"o":68.75,"t":"2026-10-21T17:30:00Z","v":1612,"vw":68.74791},{"c":68.755,"h":68.78,"l":68.755,"n":37,"o":68.755,"t":"2026-10-21T17:35:00Z","v":1076,"vw":68.762143},{"c":68.705,"h":68.755,"l":68.7,"n":81,"o":68.755,"t":"2026-10-21T17:40:00Z","v":3074,"vw":68.733254},{"c":68.7425,"h":68.77,"l":68.72,"n":87,"o":68.72,"t":"2026-10-21T17:45:00Z","v":4011,"vw":68.746726},{"c":68.73,"h":68.745,"l":68.72,"n":39,"o":68.745,"t":"2026-10-21T17:50:00Z","v":1346,"vw":68.73},{"c":68.665,"h":68.7,"l":68.665,"n":55,"o":68.7,"t":"2026-10-21T17:55:00Z","v":2174,"vw":68.680345},{"c":68.665,"h":68.69,"l":68.65,"n":56,"o":68.69,"t":"2026-10-21T18:00:00Z","v":1825,"vw":68.6705},{"c":68.62,"h":68.665,"l":68.6125,"n":60,"o":68.665,"t":"2026-10-21T18:05:00Z","v":2485,"vw":68.637787},{"c":68.615,"h":68.615,"l":68.595,"n":31,"o":68.61,"t":"2026-10-21T18:10:00Z","v":758,"vw":68.606667},{"c":68.61,"h":68.63,"l":68.5875,"n":89,"o":68.6,"t":"2026-10-21T18:15:00Z","v":3854,"vw":68.610992},{"c":68.58,"h":68.62,"l":68.58,"n":72,"o":68.61,"t":"2026-10-21T18:20:00Z","v":3387,"vw":68.605263},{"c":68.605,"h":68.605,"l":68.57,"n":13,"o":68.59,"t":"2026-10-21T18:25:00Z","v":492,"vw":68.588333},{"c":68.775,"h":68.785,"l":68.605,"n":166,"o":68.605,"t":"2026-10-21T18:30:00Z","v":6825,"vw":68.704542},{"c":68.75,"h":68.81,"l":68.75,"n":106,"o":68.76,"t":"2026-10-21T18:35:00Z","v":5376,"vw":68.776418},{"c":68.775,"h":68.78,"l":68.765,"n":49,"o":68.765,"t":"2026-10-21T18:40:00Z","v":1450,"vw":68.775695},{"c":68.74,"h":68.775,"l":68.73,"n":137,"o":68.775,"t":"2026-10-21T18:45:00Z","v":6828,"vw":68.746024},{"c":68.8,"h":68.82,"l":68.7,"n":274,"o":68.74,"t":"2026-10-21T18:50:00Z","v":19564,"vw":68.794284},{"c":68.57,"h":68.7902,"l":68.57,"n":261,"o":68.79,"t":"2026-10-21T18:55:00Z","v":11445,"vw":68.711857},{"c":68.5,"h":68.5,"l":68.44,"n":115,"o":68.49,"t":"2026-10-21T19:00:00Z","v":3080,"vw":68.483395},{"c":68.53,"h":68.6,"l":68.46,"n":167,"o":68.54,"t":"2026-10-21T19:05:00Z","v":5790,"vw":68.538934},{"c":68.64,"h":68.645,"l":68.5,"n":153,"o":68.5,"t":"2026-10-21T19:10:00Z","v":6018,"vw":68.590955},{"c":68.69,"h":68.72,"l":68.6,"n":176,"o":68.635,"t":"2026-10-21T19:15:00Z","v":7035,"vw":68.681786},{"c":68.7,"h":68.75,"l":68.65,"n":171,"o":68.71,"t":"2026-10-21T19:20:00Z","v":8814,"vw":68.720838},{"c":68.91,"h":68.91,"l":68.67,"n":386,"o":68.7,"t":"2026-10-21T19:25:00Z","v":28747,"vw":68.764435},{"c":68.825,"h":68.945,"l":68.82,"n":159,"o":68.91,"t":"2026-10-21T19:30:00Z","v":4829,"vw":68.892408},{"c":68.74,"h":68.84,"l":68.74,"n":99,"o":68.84,"t":"2026-10-21T19:35:00Z","v":3447,"vw":68.777143},{"c":68.725,"h":68.78,"l":68.69,"n":248,"o":68.74,"t":"2026-10-21T19:40:00Z","v":8187,"vw":68.744252},{"c":68.92,"h":68.92,"l":68.74,"n":418,"o":68.74,"t":"2026-10-21T19:45:00Z","v":20062,"vw":68.830651},{"c":69.015,"h":69.205,"l":68.97,"n":635,"o":68.97,"t":"2026-10-21T19:50:00Z","v":41277,"vw":69.141816},{"c":68.94,"h":69.145,"l":68.89,"n":1473,"o":69.12,"t":"2026-10-21T19:55:00Z","v":84537,"vw":68.992478},{"c":68.94,"h":68.94,"l":68.94,"n":28,"o":68.94,"t":"2026-10-21T20:00:00Z","v":87647,"vw":68.94},{"c":69.245,"h":69.3,"l":68.67,"n":88,"o":68.67,"t":"2026-10-22T13:30:00Z","v":6891,"vw":69.068709},{"c":69.74,"h":69.74,"l":69.44,"n":37,"o":69.44,"t":"2026-10-22T13:35:00Z","v":1041,"vw":69.576667},{"c":69.555,"h":69.62,"l":69.555,"n":26,"o":69.62,"t":"2026-10-22T13:40:00Z","v":728,"vw":69.575701},{"c":69.9,"h":69.95,"l":69.555,"n":72,"o":69.555,"t":"2026-10-22T13:45:00Z","v":3601,"vw":69.778106},{"c":69.67,"h":69.98,"l":69.5501,"n":49,"o":69.5501,"t":"2026-10-22T13:50:00Z","v":1634,"vw":69.730415},{"c":69.98,"h":70.1,"l":69.93,"n":90,"o":69.97,"t":"2026-10-22T13:55:00Z","v":3212,"vw":69.955927},{"c":69.81,"h":70.09,"l":69.78,"n":83,"o":70.045,"t":"2026-10-22T14:00:00Z","v":2399,"vw":69.930324},{"c":69.885,"h":69.885,"l":69.88,"n":43,"o":69.88,"t":"2026-10-22T14:05:00Z","v":1067,"vw":69.881842},{"c":70.02,"h":70.06,"l":69.885,"n":41,"o":69.885,"t":"2026-10-22T14:10:00Z","v":1386,"vw":69.952342},{"c":69.97,"h":70.11,"l":69.97,"n":45,"o":70.11,"t":"2026-10-22T14:15:00Z","v":1351,"vw":70.021667},{"c":70.08,"h":70.08,"l":70,"n":46,"o":70,"t":"2026-10-22T14:20:00Z","v":852,"vw":70.053333},{"c":69.755,"h":69.78,"l":69.755,"n":54,"o":69.78,"t":"2026-10-22T14:30:00Z","v":1009,"vw":69.760833},{"c":69.535,"h":69.755,"l":69.535,"n":40,"o":69.755,"t":"2026-10-22T14:35:00Z","v":1491,"vw":69.619071},{"c":69.8,"h":69.84,"l":69.525,"n":160,"o":69.525,"t":"2026-10-22T14:40:00Z","v":5088,"vw":69.727838},{"c":69.665,"h":69.83,"l":69.635,"n":38,"o":69.83,"t":"2026-10-22T14:50:00Z","v":670,"vw":69.682},{"c":69.81,"h":69.81,"l":69.635,"n":139,"o":69.645,"t":"2026-10-22T14:55:00Z","v":3508,"vw":69.759434},{"c":69.76,"h":69.805,"l":69.71,"n":53,"o":69.805,"t":"2026-10-22T15:00:00Z","v":1558,"vw":69.735314},{"c":69.66,"h":69.82,"l":69.66,"n":56,"o":69.82,"t":"2026-10-22T15:05:00Z","v":1464,"vw":69.77069},{"c":69.8,"h":69.83,"l":69.75,"n":50,"o":69.75,"t":"2026-10-22T15:10:00Z","v":1428,"vw":69.78125},{"c":69.89,"h":69.89,"l":69.81,"n":75,"o":69.86,"t":"2026-10-22T15:15:00Z","v":1750,"vw":69.868571},{"c":69.9,"h":69.9,"l":69.88,"n":79,"o":69.9,"t":"2026-10-22T15:20:00Z","v":1539,"vw":69.895309},{"c":69.83,"h":69.92,"l":69.83,"n":96,"o":69.92,"t":"2026-10-22T15:25:00Z","v":3129,"vw":69.888721},{"c":69.84,"h":69.89,"l":69.805,"n":100,"o":69.85,"t":"2026-10-22T15:30:00Z","v":3059,"vw":69.85117},{"c":69.84,"h":69.845,"l":69.84,"n":28,"o":69.845,"t":"2026-10-22T15:35:00Z","v":594,"vw":69.841667},{"c":69.845,"h":69.86,"l":69.8425,"n":82,"o":69.86,"t":"2026-10-22T15:40:00Z","v":1976,"vw":69.853475},{"c":69.91,"h":69.91,"l":69.845,"n":62,"o":69.845,"t":"2026-10-22T15:45:00Z","v":1150,"vw":69.863572},{"c":69.91,"h":69.91,"l":69.875,"n":27,"o":69.875,"t":"2026-10-22T15:50:00Z","v":792,"vw":69.898333},{"c":69.8,"h":70.01,"l":69.8,"n":217,"o":69.91,"t":"2026-10-22T15:55:00Z","v":9851,"vw":69.932057},{"c":69.79,"h":69.85,"l":69.79,"n":95,"o":69.825,"t":"2026-10-22T16:00:00Z","v":3073,"vw":69.835549},{"c":69.9,"h":69.94,"l":69.805,"n":116,"o":69.805,"t":"2026-10-22T16:05:00Z","v":4461,"vw":69.901135},{"c":69.96,"h":69.96,"l":69.935,"n":36,"o":69.935,"t":"2026-10-22T16:10:00Z","v":1018,"vw":69.955833},{"c":70,"h":70.02,"l":69.965,"n":108,"o":69.97,"t":"2026-10-22T16:15:00Z","v":12583,"vw":70.005228},{"c":70.035,"h":70.08,"l":70,"n":173,"o":70,"t":"2026-10-22T16:20:00Z","v":7446,"vw":70.029456},{"c":69.97,"h":70.02,"l":69.97,"n":97,"o":69.98,"t":"2026-10-22T16:25:00Z","v":2419,"vw":69.994763},{"c":69.94,"h":69.995,"l":69.9,"n":115,"o":69.93,"t":"2026-10-22T16:30:00Z","v":2813,"vw":69.939167},{"c":69.93,"h":70.005,"l":69.93,"n":93,"o":70.005,"t":"2026-10-22T16:35:00Z","v":3125,"vw":69.986786},{"c":69.98,"h":70.05,"l":69.93,"n":136,"o":69.98,"t":"2026-10-22T16:40:00Z","v":5445,"vw":70.000056},{"c":70.0201,"h":70.05,"l":69.95,"n":157,"o":69.985,"t":"2026-10-22T16:45:00Z","v":7322,"vw":70.009013},{"c":70.1,"h":70.1,"l":70.055,"n":93,"o":70.06,"t":"2026-10-22T16:50:00Z","v":6403,"vw":70.078077},{"c":70.25,"h":70.25,"l":70.105,"n":213,"o":70.105,"t":"2026-10-22T16:55:00Z","v":7965,"vw":70.146152},{"c":70.15,"h":70.23,"l":70.15,"n":49,"o":70.23,"t":"2026-10-22T17:00:00Z","v":903,"vw":70.1725},{"c":70.15,"h":70.15,"l":70.11,"n":87,"o":70.15,"t":"2026-10-22T17:05:00Z","v":2590,"vw":70.142879},{"c":70.16,"h":70.19,"l":70.11,"n":108,"o":70.14,"t":"2026-10-22T17:10:00Z","v":2875,"vw":70.157819},{"c":70.2,"h":70.2,"l":70.125,"n":103,"o":70.16,"t":"2026-10-22T17:15:00Z","v":2534,"vw":70.171364},{"c":70.3,"h":70.3,"l":70.22,"n":49,"o":70.22,"t":"2026-10-22T17:20:00Z","v":1649,"vw":70.257143},{"c":70.425,"h":70.44,"l":70.34,"n":72,"o":70.35,"t":"2026-10-22T17:25:00Z","v":2656,"vw":70.394582},{"c":70.41,"h":70.425,"l":70.4,"n":66,"o":70.425,"t":"2026-10-22T17:30:00Z","v":2161,"vw":70.410545},{"c":70.37,"h":70.48,"l":70.36,"n":121,"o":70.415,"t":"2026-10-22T17:35:00Z","v":5658,"vw":70.417433},{"c":70.48,"h":70.49,"l":70.41,"n":151,"o":70.41,"t":"2026-10-22T17:40:00Z","v":4633,"vw":70.461034},{"c":70.38,"h":70.475,"l":70.3,"n":201,"o":70.475,"t":"2026-10-22T17:45:00Z","v":12515,"vw":70.376321},{"c":70.26,"h":70.39,"l":70.25,"n":64,"o":70.39,"t":"2026-10-22T17:50:00Z","v":2141,"vw":70.349231},{"c":70.405,"h":70.405,"l":70.28,"n":148,"o":70.28,"t":"2026-10-22T17:55:00Z","v":4188,"vw":70.318699},{"c":70.33,"h":70.4,"l":70.33,"n":116,"o":70.4,"t":"2026-10-22T18:00:00Z","v":4986,"vw":70.36269},{"c":70.365,"h":70.39,"l":70.33,"n":78,"o":70.38,"t":"2026-10-22T18:05:00Z","v":2346,"vw":70.374643},{"c":70.425,"h":70.47,"l":70.37,"n":128,"o":70.37,"t":"2026-10-22T18:10:00Z","v":3337,"vw":70.437247},{"c":70.43,"h":70.43,"l":70.4,"n":97,"o":70.425,"t":"2026-10-22T18:15:00Z","v":2922,"vw":70.414994},{"c":70.455,"h":70.48,"l":70.405,"n":105,"o":70.45,"t":"2026-10-22T18:20:00Z","v":3652,"vw":70.442702},{"c":70.4153,"h":70.44,"l":70.39,"n":102,"o":70.44,"t":"2026-10-22T18:25:00Z","v":3273,"vw":70.405946},{"c":70.37,"h":70.42,"l":70.37,"n":141,"o":70.4,"t":"2026-10-22T18:30:00Z","v":4312,"vw":70.404167},{"c":70.45,"h":70.45,"l":70.36,"n":139,"o":70.36,"t":"2026-10-22T18:35:00Z","v":4922,"vw":70.388036},{"c":70.35,"h":70.43,"l":70.35,"n":124,"o":70.42,"t":"2026-10-22T18:40:00Z","v":4857,"vw":70.408186},{"c":70.435,"h":70.45,"l":70.39,"n":124,"o":70.39,"t":"2026-10-22T18:45:00Z","v":4895,"vw":70.422355},{"c":70.42,"h":70.45,"l":70.42,"n":114,"o":70.44,"t":"2026-10-22T18:50:00Z","v":3422,"vw":70.432276},{"c":70.385,"h":70.47,"l":70.385,"n":168,"o":70.42,"t":"2026-10-22T18:55:00Z","v":6117,"vw":70.443054},{"c":70.46,"h":70.51,"l":70.425,"n":133,"o":70.425,"t":"2026-10-22T19:00:00Z","v":4989,"vw":70.473338},{"c":70.54,"h":70.54,"l":70.48,"n":111,"o":70.49,"t":"2026-10-22T19:05:00Z","v":3869,"vw":70.502596},{"c":70.43,"h":70.55,"l":70.43,"n":125,"o":70.535,"t":"2026-10-22T19:10:00Z","v":4291,"vw":70.507143},{"c":70.465,"h":70.47,"l":70.425,"n":214,"o":70.43,"t":"2026-10-22T19:15:00Z","v":6890,"vw":70.451019},{"c":70.285,"h":70.48,"l":70.275,"n":167,"o":70.465,"t":"2026-10-22T19:20:00Z","v":4843,"vw":70.407423},{"c":70.325,"h":70.325,"l":70.225,"n":268,"o":70.26,"t":"2026-10-22T19:25:00Z","v":9040,"vw":70.262452},{"c":70.19,"h":70.31,"l":70.165,"n":311,"o":70.31,"t":"2026-10-22T19:30:00Z","v":10521,"vw":70.238994},{"c":70.25,"h":70.26,"l":70.19,"n":297,"o":70.2,"t":"2026-10-22T19:35:00Z","v":10344,"vw":70.222928},{"c":70.315,"h":70.36,"l":70.26,"n":367,"o":70.26,"t":"2026-10-22T19:40:00Z","v":12665,"vw":70.319952},{"c":70.25,"h":70.36,"l":70.175,"n":503,"o":70.315,"t":"2026-10-22T19:45:00Z","v":21698,"vw":70.294277},{"c":70.17,"h":70.31,"l":70.17,"n":457,"o":70.22,"t":"2026-10-22T19:50:00Z","v":21156,"vw":70.244018},{"c":70.29,"h":70.37,"l":70.1,"n":1421,"o":70.1,"t":"2026-10-22T19:55:00Z","v":69150,"vw":70.290833},{"c":70.26,"h":70.26,"l":70.26,"n":44,"o":70.26,"t":"2026-10-22T20:00:00Z","v":138812,"vw":70.26}],"history":[{"c":64.83,"h":67.13,"l":64.65,"n":6499,"o":67.13,"t":"2024-10-21T04:00:00Z","v":267216,"vw":65.010365},{"c":65.32,"h":65.4,"l":64.745,"n":5254,"o":65.02,"t":"2024-10-22T04:00:00Z","v":266279,"vw":65.213054},{"c":64.92,"h":65.54,"l":64.295,"n":6336,"o":65.28,"t":"2024-10-23T04:00:00Z","v":261956,"vw":64.922501},{"c":66.67,"h":66.79,"l":64.391,"n":7112,"o":65,"t":"2024-10-24T04:00:00Z","v":534266,"vw":66.184978},{"c":66.03,"h":67.39,"l":65.935,"n":10057,"o":66.93,"t":"2024-10-25T04:00:00Z","v":462616,"vw":66.366522},{"c":72.37,"h":72.68,"l":67.455,"n":14315,"o":68,"t":"2024-10-28T04:00:00Z","v":749069,"vw":71.604002},{"c":72.79,"h":73.36,"l":71.82,"n":9720,"o":72.63,"t":"2024-10-29T04:00:00Z","v":399811,"vw":72.742016},{"c":72.25,"h":74.06,"l":72.02,"n":8258,"o":72.67,"t":"2024-10-30T04:00:00Z","v":330424,"vw":72.517541},{"c":72.23,"h":73.2,"l":72.02,"n":7824,"o":72.36,"t":"2024-10-31T04:00:00Z","v":423488,"vw":72.568762},{"c":72.37,"h":73.045,"l":72.04,"n":7369,"o":72.66,"t":"2024-11-01T04:00:00Z","v":308618,"vw":72.374649},{"c":71.65,"h":72.49,"l":71.4,"n":9489,"o":71.84,"t":"2024-11-04T05:00:00Z","v":408637,"vw":71.888673},{"c":73.18,"h":73.35,"l":71.77,"n":8157,"o":72.05,"t":"2024-11-05T05:00:00Z","v":330942,"vw":72.835805},{"c":80.01,"h":81.39,"l":76.74,"n":19511,"o":78.36,"t":"2024-11-06T05:00:00Z","v":865534,"vw":80.097194},{"c":77.59,"h":79.99,"l":77.25,"n":11401,"o":79.39,"t":"2024-11-07T05:00:00Z","v":559610,"vw":78.137508},{"c":77.69,"h":78.5125,"l":77.26,"n":7884,"o":78.01,"t":"2024-11-08T05:00:00Z","v":330395,"vw":77.829105},{"c":80.02,"h":81.45,"l":78.37,"n":11040,"o":78.99,"t":"2024-11-11T05:00:00Z","v":411341,"vw":80.380723},{"c":78.85,"h":81.23,"l":78.63,"n":7133,"o":79.89,"t":"2024-11-12T05:00:00Z","v":247299,"vw":79.340216},{"c":77.77,"h":80.39,"l":77.75,"n":6661,"o":79.62,"t":"2024-11-13T05:00:00Z","v":233654,"vw":78.591558},{"c":77.29,"h":78.61,"l":76.78,"n":5317,"o":78.33,"t":"2024-11-14T05:00:00Z","v":196083,"vw":77.320337},{"c":77.59,"h":77.97,"l":76.5,"n":5745,"o":77.87,"t":"2024-11-15T05:00:00Z","v":250990,"vw":77.457431},{"c":77.17,"h":78.25,"l":77.12,"n":5970,"o":77.55,"t":"2024-11-18T05:00:00Z","v":243766,"vw":77.414338},{"c":77.07,"h":77.28,"l":76.06,"n":6654,"o":76.11,"t":"2024-11-19T05:00:00Z","v":274754,"vw":76.981246},{"c":76.43,"h":77.205,"l":75.9,"n":4659,"o":76.87,"t":"2024-11-20T05:00:00Z","v":168212,"vw":76.446192},{"c":77.95,"h":78.8,"l":76.34,"n":6135,"o":76.43,"t":"2024-11-21T05:00:00Z","v":236793,"vw":77.878803},{"c":80.28,"h":80.38,"l":78.145,"n":7589,"o":78.25,"t":"2024-11-22T05:00:00Z","v":305146,"vw":79.980237},{"c":80.51,"h":82.7,"l":80.35,"n":12403,"o":80.9,"t":"2024-11-25T05:00:00Z","v":864343,"vw":81.371109},{"c":79.81,"h":80.925,"l":79.3809,"n":6425,"o":80.45,"t":"2024-11-26T05:00:00Z","v":297255,"vw":80.068029},{"c":80.35,"h":81.42,"l":80.08,"n":7034,"o":80.49,"t":"2024-11-27T05:00:00Z","v":285973,"vw":80.504957},{"c":78.98,"h":80.59,"l":78.36,"n":3100,"o":80.53,"t":"2024-11-29T05:00:00Z","v":120907,"vw":79.031707},{"c":78.67,"h":79.42,"l":77.7,"n":6668,"o":79.15,"t":"2024-12-02T05:00:00Z","v":255872,"vw":78.755847},{"c":78.27,"h":79.25,"l":77.965,"n":5848,"o":78.62,"t":"2024-12-03T05:00:00Z","v":217959,"vw":78.4139},{"c":78,"h":78.77,"l":77,"n":5025,"o":78.37,"t":"2024-12-04T05:00:00Z","v":229362,"vw":77.877744},{"c":76.55,"h":79,"l":76.46,"n":5646,"o":78.59,"t":"2024-12-05T05:00:00Z","v":204733,"vw":77.307711},{"c":76.42,"h":77.43,"l":75.89,"n":5144,"o":77.22,"t":"2024-12-06T05:00:00Z","v":230001,"vw":76.42275},{"c":75.77,"h":77.29,"l":75.575,"n":6576,"o":76.77,"t":"2024-12-09T05:00:00Z","v":235875,"vw":76.002589},{"c":75.39,"h":76.96,"l":74.871,"n":6188,"o":75.95,"t":"2024-12-10T05:00:00Z","v":380438,"vw":75.614972},{"c":75.31,"h":76.96,"l":75.27,"n":8146,"o":76.09,"t":"2024-12-11T05:00:00Z","v":489465,"vw":75.955004},{"c":74.71,"h":76.25,"l":74.535,"n":8394,"o":75.25,"t":"2024-12-12T05:00:00Z","v":449624,"vw":75.181095},{"c":74.08,"h":74.7,"l":73.145,"n":6344,"o":74.56,"t":"2024-12-13T05:00:00Z","v":320740,"vw":73.933126},{"c":74.25,"h":74.6,"l":73.64,"n":7505,"o":74.18,"t":"2024-12-16T05:00:00Z","v":371363,"vw":74.215713},{"c":73.03,"h":74.57,"l":72.8,"n":7067,"o":73.72,"t":"2024-12-17T05:00:00Z","v":461120,"vw":73.363553},{"c":69.67,"h":74.4,"l":69.38,"n":10087,"o":73.73,"t":"2024-12-18T05:00:00Z","v":531778,"vw":71.15609},{"c":68.21,"h":71.01,"l":68.09,"n":8232,"o":70.82,"t":"2024-12-19T05:00:00Z","v":346714,"vw":68.531831},{"c":69.45,"h":70.27,"l":67.52,"n":8694,"o":67.82,"t":"2024-12-20T05:00:00Z","v":922720,"vw":69.201293},{"c":69.75,"h":69.91,"l":68.8,"n":6779,"o":68.8,"t":"2024-12-23T05:00:00Z","v":320262,"vw":69.559175},{"c":70.53,"h":70.53,"l":69.385,"n":2774,"o":69.68,"t":"2024-12-24T05:00:00Z","v":112674,"vw":70.004168},{"c":71.65,"h":71.82,"l":69.8,"n":5472,"o":69.9,"t":"2024-12-26T05:00:00Z","v":250032,"vw":71.38503},{"c":70.39,"h":71.68,"l":69.9,"n":4418,"o":71.12,"t":"2024-12-27T05:00:00Z","v":309019,"vw":70.406214},{"c":71.44,"h":71.65,"l":69.05,"n":7506,"o":69.99,"t":"2024-12-30T05:00:00Z","v":495750,"vw":71.086794},{"c":71.24,"h":72.02,"l":70.35,"n":6527,"o":71.46,"t":"2024-12-31T05:00:00Z","v":329550,"vw":71.140855},{"c":70.05,"h":71.93,"l":69.95,"n":7867,"o":71.62,"t":"2025-01-02T05:00:00Z","v":336304,"vw":70.34812},{"c":71.91,"h":71.93,"l":69.545,"n":7404,"o":70.2,"t":"2025-01-03T05:00:00Z","v":327033,"vw":71.222294},{"c":71.24,"h":72.83,"l":70.92,"n":9029,"o":72,"t":"2025-01-06T05:00:00Z","v":461500,"vw":71.482856},{"c":69.6,"h":72,"l":68.645,"n":8035,"o":71.67,"t":"2025-01-07T05:00:00Z","v":414110,"vw":69.576098},{"c":69.32,"h":69.63,"l":68.46,"n":7160,"o":69.01,"t":"2025-01-08T05:00:00Z","v":300737,"vw":69.298866},{"c":67.39,"h":68.0503,"l":66.5328,"n":10518,"o":67.76,"t":"2025-01-10T05:00:00Z","v":653616,"vw":67.321986},{"c":68.59,"h":68.9,"l":67.08,"n":8492,"o":67.08,"t":"2025-01-13T05:00:00Z","v":539421,"vw":68.247114},{"c":70.17,"h":70.38,"l":68.97,"n":8053,"o":69.14,"t":"2025-01-14T05:00:00Z","v":398280,"vw":69.881658},{"c":71.3,"h":72.6,"l":70.87,"n":7714,"o":72.29,"t":"2025-01-15T05:00:00Z","v":368210,"vw":71.338011},{"c":70.87,"h":71.14,"l":69.735,"n":8081,"o":70.89,"t":"2025-01-16T05:00:00Z","v":371658,"vw":70.694114},{"c":71.22,"h":71.745,"l":70.55,"n":7692,"o":71.67,"t":"2025-01-17T05:00:00Z","v":355140,"vw":71.098643},{"c":71.46,"h":72.355,"l":71.27,"n":7362,"o":71.54,"t":"2025-01-21T05:00:00Z","v":297758,"vw":71.55424},{"c":71.11,"h":71.58,"l":70.64,"n":7779,"o":71,"t":"2025-01-22T05:00:00Z","v":340574,"vw":71.176114},{"c":71.12,"h":72.165,"l":70.6665,"n":8139,"o":70.81,"t":"2025-01-23T05:00:00Z","v":461402,"vw":71.297585},{"c":71.11,"h":71.65,"l":70.28,"n":10562,"o":70.77,"t":"2025-01-24T05:00:00Z","v":475659,"vw":70.973662},{"c":74.15,"h":74.54,"l":70.3681,"n":17724,"o":73.18,"t":"2025-01-27T05:00:00Z","v":1004972,"vw":73.758421},{"c":75.47,"h":75.9238,"l":74.04,"n":13633,"o":74.39,"t":"2025-01-28T05:00:00Z","v":700244,"vw":75.158034},{"c":74.3,"h":75.68,"l":74.14,"n":10731,"o":75.11,"t":"2025-01-29T05:00:00Z","v":519396,"vw":74.560391},{"c":74.71,"h":75.55,"l":74.17,"n":7305,"o":74.97,"t":"2025-01-30T05:00:00Z","v":361516,"vw":75.059004},{"c":74.51,"h":75.16,"l":73.87,"n":7442,"o":74.76,"t":"2025-01-31T05:00:00Z","v":309651,"vw":74.560827},{"c":73.24,"h":74.48,"l":71.89,"n":9054,"o":72.81,"t":"2025-02-03T05:00:00Z","v":287646,"vw":73.366168},{"c":75.11,"h":75.245,"l":73.24,"n":8773,"o":73.24,"t":"2025-02-04T05:00:00Z","v":363854,"vw":74.61467},{"c":75.44,"h":75.74,"l":74.191,"n":6925,"o":75.63,"t":"2025-02-05T05:00:00Z","v":228717,"vw":75.056376},{"c":75.81,"h":76,"l":74.82,"n":8324,"o":75.61,"t":"2025-02-06T05:00:00Z","v":360241,"vw":75.506774},{"c":75.12,"h":75.74,"l":74.48,"n":8294,"o":75.69,"t":"2025-02-07T05:00:00Z","v":267146,"vw":75.188029},{"c":73.78,"h":75.31,"l":73.68,"n":10057,"o":75.31,"t":"2025-02-10T05:00:00Z","v":308301,"vw":74.037001},{"c":74.65,"h":74.71,"l":73.35,"n":8505,"o":73.39,"t":"2025-02-11T05:00:00Z","v":269757,"vw":74.365954},{"c":72.66,"h":73.55,"l":72.395,"n":9607,"o":73.48,"t":"2025-02-12T05:00:00Z","v":383612,"vw":72.901113},{"c":72.66,"h":73.06,"l":72.24,"n":7363,"o":72.8,"t":"2025-02-13T05:00:00Z","v":181841,"vw":72.642969},{"c":72.87,"h":74.2088,"l":72.62,"n":7432,"o":73.2,"t":"2025-02-14T05:00:00Z","v":199854,"vw":72.901567},{"c":73.54,"h":74.13,"l":72.62,"n":7946,"o":72.76,"t":"2025-02-18T05:00:00Z","v":259860,"vw":73.460678},{"c":73.16,"h":73.81,"l":72.64,"n":6954,"o":72.64,"t":"2025-02-19T05:00:00Z","v":260876,"vw":73.344781},{"c":72.6,"h":73.135,"l":71.62,"n":9124,"o":72.88,"t":"2025-02-20T05:00:00Z","v":370306,"vw":72.480626},{"c":70.85,"h":73.36,"l":70.68,"n":9323,"o":73.36,"t":"2025-02-21T05:00:00Z","v":303487,"vw":71.414866},{"c":70.23,"h":71.295,"l":70.12,"n":7147,"o":71.24,"t":"2025-02-24T05:00:00Z","v":286685,"vw":70.529097},{"c":70.92,"h":71.71,"l":70.405,"n":8062,"o":70.66,"t":"2025-02-25T05:00:00Z","v":286428,"vw":70.946983},{"c":70.97,"h":71.325,"l":70.22,"n":8309,"o":70.74,"t":"2025-02-26T05:00:00Z","v":368265,"vw":70.891474},{"c":71.47,"h":71.84,"l":70.87,"n":7795,"o":70.94,"t":"2025-02-27T05:00:00Z","v":262407,"vw":71.393395},{"c":72.22,"h":72.58,"l":71.34,"n":10877,"o":71.34,"t":"2025-02-28T05:00:00Z","v":474454,"vw":72.208481},{"c":72.01,"h":74.15,"l":71.55,"n":12575,"o":72.12,"t":"2025-03-03T05:00:00Z","v":517210,"vw":72.526228},{"c":69.65,"h":71.77,"l":69.35,"n":12573,"o":71.25,"t":"2025-03-04T05:00:00Z","v":560528,"vw":70.03605},{"c":69.5,"h":70.25,"l":68.46,"n":11851,"o":69.7,"t":"2025-03-05T05:00:00Z","v":505441,"vw":69.423518},{"c":69.05,"h":69.56,"l":68.0129,"n":11134,"o":68.87,"t":"2025-03-06T05:00:00Z","v":395846,"vw":68.880318},{"c":69.63,"h":70.18,"l":67.94,"n":9534,"o":68.95,"t":"2025-03-07T05:00:00Z","v":357821,"vw":69.246531},{"c":68.53,"h":70.88,"l":68.26,"n":21492,"o":68.68,"t":"2025-03-10T04:00:00Z","v":913842,"vw":69.316554},{"c":67.34,"h":69.105,"l":66.97,"n":14507,"o":68.67,"t":"2025-03-11T04:00:00Z","v":560833,"vw":67.555692},{"c":66.51,"h":68.1859,"l":66.325,"n":13214,"o":67.73,"t":"2025-03-12T04:00:00Z","v":554679,"vw":66.737461},{"c":65.97,"h":67.355,"l":65.82,"n":12040,"o":66.86,"t":"2025-03-13T04:00:00Z","v":408776,"vw":66.306855},{"c":68.1,"h":68.14,"l":65.9941,"n":11509,"o":66.45,"t":"2025-03-14T04:00:00Z","v":368682,"vw":67.464168},{"c":68.77,"h":69.35,"l":67.75,"n":12560,"o":68,"t":"2025-03-17T04:00:00Z","v":567295,"vw":68.722653},{"c":68.26,"h":68.9,"l":67.4,"n":11750,"o":68.44,"t":"2025-03-18T04:00:00Z","v":392669,"vw":68.145581},{"c":68.07,"h":68.89,"l":67.5,"n":11669,"o":68.49,"t":"2025-03-19T04:00:00Z","v":466957,"vw":68.194677},{"c":68.26,"h":69.025,"l":67.12,"n":12225,"o":67.31,"t":"2025-03-20T04:00:00Z","v":594941,"vw":68.367},{"c":68.44,"h":68.78,"l":67.31,"n":13242,"o":68.5,"t":"2025-03-21T04:00:00Z","v":2866540,"vw":68.377308},{"c":70.21,"h":70.38,"l":68.47,"n":13247,"o":69.16,"t":"2025-03-24T04:00:00Z","v":536765,"vw":69.837934},{"c":69.73,"h":70.63,"l":69.145,"n":7873,"o":70.21,"t":"2025-03-25T04:00:00Z","v":337824,"vw":69.80871},{"c":70.18,"h":70.95,"l":69.84,"n":10032,"o":70.01,"t":"2025-03-26T04:00:00Z","v":446476,"vw":70.171285},{"c":69.79,"h":70.475,"l":69.095,"n":8633,"o":70.32,"t":"2025-03-27T04:00:00Z","v":291181,"vw":69.805567},{"c":68.55,"h":70.33,"l":67.935,"n":7817,"o":69.47,"t":"2025-03-28T04:00:00Z","v":254811,"vw":68.465158},{"c":68.97,"h":69.385,"l":67.34,"n":6567,"o":67.94,"t":"2025-03-31T04:00:00Z","v":273440,"vw":68.82911},{"c":68.47,"h":68.75,"l":67.61,"n":7351,"o":68.55,"t":"2025-04-01T04:00:00Z","v":259629,"vw":68.276609},{"c":69.5,"h":69.51,"l":67.725,"n":7100,"o":67.79,"t":"2025-04-02T04:00:00Z","v":244864,"vw":69.127365},{"c":64.91,"h":66.85,"l":64.87,"n":16797,"o":66.09,"t":"2025-04-03T04:00:00Z","v":689618,"vw":65.522796},{"c":61.5,"h":63.05,"l":60.275,"n":17670,"o":62.32,"t":"2025-04-04T04:00:00Z","v":766302,"vw":61.412335},{"c":60.87,"h":64.35,"l":58.45,"n":16889,"o":59.73,"t":"2025-04-07T04:00:00Z","v":699193,"vw":61.128365},{"c":60.02,"h":63.1,"l":59.315,"n":18781,"o":62.34,"t":"2025-04-08T04:00:00Z","v":772709,"vw":60.536202},{"c":63.18,"h":64.05,"l":57.445,"n":20450,"o":58.91,"t":"2025-04-09T04:00:00Z","v":832450,"vw":61.857302},{"c":60.42,"h":61.87,"l":59.28,"n":17410,"o":61.87,"t":"2025-04-10T04:00:00Z","v":875960,"vw":60.249932},{"c":61.25,"h":62.06,"l":58.86,"n":11987,"o":59.6,"t":"2025-04-11T04:00:00Z","v":505087,"vw":60.934691},{"c":62.1,"h":62.43,"l":60.41,"n":10555,"o":62.05,"t":"2025-04-14T04:00:00Z","v":543292,"vw":61.864519},{"c":63.33,"h":63.89,"l":62.23,"n":7735,"o":62.23,"t":"2025-04-15T04:00:00Z","v":353836,"vw":63.393966},{"c":64.23,"h":64.42,"l":63.1701,"n":13217,"o":63.28,"t":"2025-04-16T04:00:00Z","v":682517,"vw":64.013705},{"c":65.01,"h":65.39,"l":64.01,"n":13789,"o":64.01,"t":"2025-04-17T04:00:00Z","v":665393,"vw":64.968544},{"c":64.38,"h":66.22,"l":63.5125,"n":13920,"o":66,"t":"2025-04-21T04:00:00Z","v":675272,"vw":64.953293},{"c":66.81,"h":66.9,"l":65.05,"n":12556,"o":65.22,"t":"2025-04-22T04:00:00Z","v":468200,"vw":66.359275},{"c":66.57,"h":69.14,"l":66.075,"n":11724,"o":68,"t":"2025-04-23T04:00:00Z","v":495234,"vw":66.831815},{"c":66.34,"h":66.52,"l":65.29,"n":12958,"o":66.15,"t":"2025-04-24T04:00:00Z","v":571559,"vw":66.10486},{"c":65.92,"h":66.23,"l":65.47,"n":9208,"o":65.68,"t":"2025-04-25T04:00:00Z","v":314947,"vw":65.812909},{"c":66.45,"h":66.57,"l":65.58,"n":9836,"o":65.82,"t":"2025-04-28T04:00:00Z","v":551589,"vw":66.309509},{"c":66.79,"h":66.81,"l":65.13,"n":9291,"o":66.26,"t":"2025-04-29T04:00:00Z","v":399100,"vw":66.439182},{"c":66.11,"h":66.63,"l":65.28,"n":7690,"o":65.9,"t":"2025-04-30T04:00:00Z","v":313650,"vw":66.053155},{"c":67.15,"h":67.835,"l":65.555,"n":7918,"o":65.92,"t":"2025-05-01T04:00:00Z","v":370866,"vw":67.173248},{"c":68.34,"h":68.475,"l":67.16,"n":6426,"o":67.95,"t":"2025-05-02T04:00:00Z","v":250074,"vw":68.250845},{"c":68.25,"h":69.3,"l":66.88,"n":8301,"o":67.96,"t":"2025-05-05T04:00:00Z","v":315896,"vw":68.41205},{"c":67.81,"h":68.53,"l":66.7704,"n":6931,"o":67.61,"t":"2025-05-06T04:00:00Z","v":245747,"vw":67.917083},{"c":66.93,"h":68.725,"l":66.48,"n":12413,"o":68.4,"t":"2025-05-07T04:00:00Z","v":594332,"vw":67.133937},{"c":68.4,"h":68.89,"l":67.13,"n":9728,"o":67.45,"t":"2025-05-08T04:00:00Z","v":403963,"vw":68.405893},{"c":68.06,"h":68.78,"l":67.74,"n":12404,"o":68.62,"t":"2025-05-09T04:00:00Z","v":569795,"vw":68.153493},{"c":70.83,"h":71.35,"l":69.92,"n":13221,"o":70.81,"t":"2025-05-12T04:00:00Z","v":442874,"vw":70.707104},{"c":70.44,"h":71.08,"l":69.63,"n":8804,"o":71.08,"t":"2025-05-13T04:00:00Z","v":288796,"vw":70.385983},{"c":69.54,"h":70.325,"l":69.38,"n":9074,"o":70.03,"t":"2025-05-14T04:00:00Z","v":285579,"vw":69.726805},{"c":70.05,"h":70.25,"l":69.01,"n":9016,"o":69.7,"t":"2025-05-15T04:00:00Z","v":253000,"vw":69.905807},{"c":70,"h":70.16,"l":69.02,"n":6985,"o":69.99,"t":"2025-05-16T04:00:00Z","v":352592,"vw":69.845272},{"c":69.83,"h":70,"l":69.2,"n":5508,"o":69.27,"t":"2025-05-19T04:00:00Z","v":245024,"vw":69.77301},{"c":69.51,"h":70.09,"l":69.39,"n":6447,"o":69.76,"t":"2025-05-20T04:00:00Z","v":218678,"vw":69.622001},{"c":67.39,"h":69.2025,"l":67.31,"n":6877,"o":68.97,"t":"2025-05-21T04:00:00Z","v":234042,"vw":67.691242},{"c":67.61,"h":68.68,"l":66.83,"n":10743,"o":66.99,"t":"2025-05-22T04:00:00Z","v":475771,"vw":67.733302},{"c":66.89,"h":67.105,"l":66.11,"n":7491,"o":66.17,"t":"2025-05-23T04:00:00Z","v":412610,"vw":66.772776},{"c":67.93,"h":67.93,"l":66.71,"n":6616,"o":67.52,"t":"2025-05-27T04:00:00Z","v":204334,"vw":67.722756},{"c":66.71,"h":68.22,"l":66.67,"n":6466,"o":67.67,"t":"2025-05-28T04:00:00Z","v":251221,"vw":67.057095},{"c":67.45,"h":67.47,"l":66.25,"n":6817,"o":67.03,"t":"2025-05-29T04:00:00Z","v":345364,"vw":66.969559},{"c":66.51,"h":66.87,"l":66,"n":6358,"o":66.62,"t":"2025-05-30T04:00:00Z","v":261057,"vw":66.562642},{"c":65.87,"h":66.565,"l":65.06,"n":7831,"o":66.53,"t":"2025-06-02T04:00:00Z","v":409048,"vw":65.721244},{"c":66.51,"h":66.78,"l":65.3105,"n":6598,"o":65.75,"t":"2025-06-03T04:00:00Z","v":286404,"vw":66.446697},{"c":65.96,"h":66.595,"l":65.61,"n":7030,"o":66.34,"t":"2025-06-04T04:00:00Z","v":376999,"vw":65.944186},{"c":65.9,"h":66.205,"l":65.39,"n":7077,"o":65.89,"t":"2025-06-05T04:00:00Z","v":229314,"vw":65.856693},{"c":66.95,"h":67.3741,"l":66.32,"n":6382,"o":67.06,"t":"2025-06-06T04:00:00Z","v":242951,"vw":66.87717},{"c":67.68,"h":68.37,"l":66.73,"n":7959,"o":67.17,"t":"2025-06-09T04:00:00Z","v":294893,"vw":67.778967},{"c":68.26,"h":69.01,"l":67.71,"n":5803,"o":67.71,"t":"2025-06-10T04:00:00Z","v":205013,"vw":68.288749},{"c":67.25,"h":68.87,"l":67.115,"n":6600,"o":68.47,"t":"2025-06-11T04:00:00Z","v":243903,"vw":67.455237},{"c":66.77,"h":67,"l":66.2,"n":6170,"o":67,"t":"2025-06-12T04:00:00Z","v":206399,"vw":66.657132},{"c":65.36,"h":66,"l":64.965,"n":8239,"o":65.57,"t":"2025-06-13T04:00:00Z","v":287084,"vw":65.382042},{"c":65.15,"h":66.4,"l":65,"n":8721,"o":66.19,"t":"2025-06-16T04:00:00Z","v":294639,"vw":65.37853},{"c":64.68,"h":65.4,"l":64.36,"n":7224,"o":64.84,"t":"2025-06-17T04:00:00Z","v":213798,"vw":64.724234},{"c":65.22,"h":65.665,"l":64.3,"n":6458,"o":64.51,"t":"2025-06-18T04:00:00Z","v":195687,"vw":65.19074},{"c":65.1,"h":65.91,"l":64.95,"n":6885,"o":65.56,"t":"2025-06-20T04:00:00Z","v":476228,"vw":65.187369},{"c":66.77,"h":66.82,"l":64.81,"n":8700,"o":64.97,"t":"2025-06-23T04:00:00Z","v":305444,"vw":66.391634},{"c":67.08,"h":68.24,"l":67.04,"n":7204,"o":67.1,"t":"2025-06-24T04:00:00Z","v":258057,"vw":67.311365},{"c":66.88,"h":67.185,"l":66.66,"n":7061,"o":66.93,"t":"2025-06-25T04:00:00Z","v":211631,"vw":66.937767},{"c":68.41,"h":68.48,"l":67.05,"n":8122,"o":67.16,"t":"2025-06-26T04:00:00Z","v":294519,"vw":68.138578},{"c":67.84,"h":68.62,"l":67.38,"n":9122,"o":68.27,"t":"2025-06-27T04:00:00Z","v":1158669,"vw":67.855811},{"c":67.53,"h":68.38,"l":67.4,"n":7958,"o":68.19,"t":"2025-06-30T04:00:00Z","v":392182,"vw":67.647197},{"c":70.03,"h":70.97,"l":67.26,"n":10112,"o":67.26,"t":"2025-07-01T04:00:00Z","v":484181,"vw":69.755225},{"c":70.9,"h":70.92,"l":69.57,"n":8524,"o":70.06,"t":"2025-07-02T04:00:00Z","v":485380,"vw":70.66722},{"c":71.13,"h":71.9,"l":70.93,"n":5149,"o":71.36,"t":"2025-07-03T04:00:00Z","v":151645,"vw":71.213709},{"c":69.76,"h":71.42,"l":69.585,"n":8248,"o":70.72,"t":"2025-07-07T04:00:00Z","v":322572,"vw":69.884194},{"c":70.28,"h":71.055,"l":69.8804,"n":9094,"o":70.29,"t":"2025-07-08T04:00:00Z","v":516961,"vw":70.429217},{"c":70.21,"h":70.86,"l":69.688,"n":6248,"o":70.42,"t":"2025-07-09T04:00:00Z","v":222505,"vw":70.181343},{"c":70.07,"h":70.715,"l":69.48,"n":8190,"o":69.85,"t":"2025-07-10T04:00:00Z","v":366350,"vw":70.126174},{"c":68.95,"h":69.985,"l":68.74,"n":7357,"o":69.41,"t":"2025-07-11T04:00:00Z","v":341290,"vw":69.202335},{"c":69.52,"h":69.77,"l":68.675,"n":8119,"o":68.99,"t":"2025-07-14T04:00:00Z","v":363147,"vw":69.352089},{"c":66.98,"h":69.35,"l":66.83,"n":8756,"o":69.23,"t":"2025-07-15T04:00:00Z","v":391072,"vw":67.411737},{"c":67.04,"h":67.6573,"l":66.17,"n":8251,"o":67.38,"t":"2025-07-16T04:00:00Z","v":280875,"vw":67.060088},{"c":68.1,"h":68.165,"l":66.99,"n":9039,"o":66.99,"t":"2025-07-17T04:00:00Z","v":414336,"vw":67.858146},{"c":67.65,"h":68.43,"l":67.16,"n":6306,"o":68.43,"t":"2025-07-18T04:00:00Z","v":284312,"vw":67.653546},{"c":67.59,"h":68.715,"l":67.49,"n":7346,"o":67.66,"t":"2025-07-21T04:00:00Z","v":323965,"vw":67.732174},{"c":67.28,"h":68.15,"l":67.28,"n":7814,"o":67.61,"t":"2025-07-22T04:00:00Z","v":416155,"vw":67.455282},{"c":67.43,"h":68.1163,"l":66.5,"n":7874,"o":67.6,"t":"2025-07-23T04:00:00Z","v":297988,"vw":67.364743},{"c":66,"h":67.58,"l":65.86,"n":7298,"o":66.81,"t":"2025-07-24T04:00:00Z","v":282529,"vw":66.329595},{"c":65.69,"h":66.27,"l":65.22,"n":9604,"o":66.06,"t":"2025-07-25T04:00:00Z","v":407969,"vw":65.70818},{"c":62.87,"h":65.495,"l":61.4,"n":26281,"o":65.3,"t":"2025-07-28T04:00:00Z","v":1148433,"vw":62.570425},{"c":62.61,"h":63.16,"l":61.9115,"n":16449,"o":62.63,"t":"2025-07-29T04:00:00Z","v":1245463,"vw":62.645001},{"c":62.2,"h":63.45,"l":61.8571,"n":12933,"o":62.52,"t":"2025-07-30T04:00:00Z","v":637925,"vw":62.449643},{"c":61.88,"h":62.33,"l":61.23,"n":9015,"o":61.42,"t":"2025-07-31T04:00:00Z","v":395240,"vw":61.839232},{"c":61.35,"h":62.01,"l":60.32,"n":13688,"o":61.16,"t":"2025-08-01T04:00:00Z","v":619144,"vw":61.318283},{"c":62.56,"h":62.715,"l":60.695,"n":11499,"o":61.12,"t":"2025-08-04T04:00:00Z","v":477092,"vw":62.152814},{"c":63.15,"h":63.17,"l":61.775,"n":8985,"o":62.69,"t":"2025-08-05T04:00:00Z","v":390614,"vw":62.873019},{"c":62.62,"h":63.15,"l":62.26,"n":7690,"o":63.15,"t":"2025-08-06T04:00:00Z","v":346604,"vw":62.604851},{"c":62.28,"h":63.2,"l":62.19,"n":9460,"o":63.14,"t":"2025-08-07T04:00:00Z","v":420579,"vw":62.518264},{"c":63.26,"h":63.33,"l":62.3629,"n":7879,"o":62.78,"t":"2025-08-08T04:00:00Z","v":509348,"vw":63.141968},{"c":63.24,"h":63.48,"l":62.74,"n":6887,"o":63.36,"t":"2025-08-11T04:00:00Z","v":339044,"vw":63.186653},{"c":65.6,"h":65.84,"l":63.675,"n":9465,"o":63.74,"t":"2025-08-12T04:00:00Z","v":410284,"vw":65.247258},{"c":67.06,"h":67.16,"l":65.68,"n":8899,"o":65.68,"t":"2025-08-13T04:00:00Z","v":377082,"vw":66.791413},{"c":66.84,"h":66.915,"l":65.7,"n":8170,"o":66.12,"t":"2025-08-14T04:00:00Z","v":362212,"vw":66.427218},{"c":65.35,"h":67.04,"l":65.31,"n":5569,"o":67.04,"t":"2025-08-15T04:00:00Z","v":204892,"vw":65.652515},{"c":64.86,"h":65.3,"l":64.57,"n":8710,"o":65.3,"t":"2025-08-18T04:00:00Z","v":313632,"vw":64.847536},{"c":65.75,"h":65.81,"l":64.88,"n":7558,"o":64.88,"t":"2025-08-19T04:00:00Z","v":527311,"vw":65.478004},{"c":65.62,"h":66.16,"l":65.235,"n":7392,"o":65.96,"t":"2025-08-20T04:00:00Z","v":337145,"vw":65.612097},{"c":65.54,"h":65.67,"l":65.2,"n":6215,"o":65.25,"t":"2025-08-21T04:00:00Z","v":236322,"vw":65.488388},{"c":68.68,"h":69.2,"l":65.69,"n":12762,"o":65.92,"t":"2025-08-22T04:00:00Z","v":582333,"vw":68.64145},{"c":67.92,"h":68.59,"l":67.67,"n":9516,"o":68.28,"t":"2025-08-25T04:00:00Z","v":464532,"vw":67.958623},{"c":68.52,"h":68.93,"l":67.535,"n":8655,"o":67.89,"t":"2025-08-26T04:00:00Z","v":300660,"vw":68.487046},{"c":68.71,"h":69.22,"l":68.2,"n":8638,"o":68.41,"t":"2025-08-27T04:00:00Z","v":246621,"vw":68.714033},{"c":68.52,"h":69.22,"l":68.0675,"n":7900,"o":69.22,"t":"2025-08-28T04:00:00Z","v":250363,"vw":68.483195},{"c":68.12,"h":68.68,"l":67.805,"n":7884,"o":67.82,"t":"2025-08-29T04:00:00Z","v":357599,"vw":68.124936},{"c":66.93,"h":67.57,"l":66.58,"n":7599,"o":67.24,"t":"2025-09-02T04:00:00Z","v":319608,"vw":66.930255},{"c":67.53,"h":67.7,"l":66.725,"n":6781,"o":66.83,"t":"2025-09-03T04:00:00Z","v":309972,"vw":67.277547},{"c":68.86,"h":68.88,"l":67.44,"n":7127,"o":67.7,"t":"2025-09-04T04:00:00Z","v":296840,"vw":68.476325},{"c":68.31,"h":70.2,"l":68.07,"n":9133,"o":69.28,"t":"2025-09-05T04:00:00Z","v":390284,"vw":68.781738},{"c":68.27,"h":68.29,"l":67.065,"n":7848,"o":68.18,"t":"2025-09-08T04:00:00Z","v":244243,"vw":68.056595},{"c":68.12,"h":68.28,"l":67.45,"n":7339,"o":68.28,"t":"2025-09-09T04:00:00Z","v":314403,"vw":67.973101},{"c":67.94,"h":68.58,"l":67.085,"n":7376,"o":68.01,"t":"2025-09-10T04:00:00Z","v":417445,"vw":68.127522},{"c":68.83,"h":68.96,"l":67.7,"n":8539,"o":67.97,"t":"2025-09-11T04:00:00Z","v":536557,"vw":68.337766},{"c":68.02,"h":68.82,"l":67.92,"n":9734,"o":68.55,"t":"2025-09-12T04:00:00Z","v":314500,"vw":68.18106},{"c":66.62,"h":68.3199,"l":66.46,"n":9228,"o":68.05,"t":"2025-09-15T04:00:00Z","v":321744,"vw":66.904704},{"c":65.76,"h":66.64,"l":65.185,"n":7901,"o":66.44,"t":"2025-09-16T04:00:00Z","v":270019,"vw":65.714791},{"c":66.93,"h":68.54,"l":65.475,"n":11044,"o":65.85,"t":"2025-09-17T04:00:00Z","v":394764,"vw":67.03513},{"c":67.98,"h":68.55,"l":67.005,"n":15114,"o":67.17,"t":"2025-09-18T04:00:00Z","v":950539,"vw":67.61763},{"c":66.6,"h":68.02,"l":66.23,"n":11636,"o":68.02,"t":"2025-09-19T04:00:00Z","v":1066314,"vw":66.773467},{"c":65.63,"h":66.75,"l":65.51,"n":8002,"o":66.42,"t":"2025-09-22T04:00:00Z","v":291711,"vw":65.781579},{"c":66.06,"h":67.165,"l":65.83,"n":10029,"o":65.83,"t":"2025-09-23T04:00:00Z","v":398179,"vw":66.214126},{"c":66.12,"h":66.585,"l":65.86,"n":6473,"o":65.96,"t":"2025-09-24T04:00:00Z","v":247694,"vw":66.12984},{"c":65.64,"h":66.09,"l":65.37,"n":6559,"o":66.09,"t":"2025-09-25T04:00:00Z","v":230706,"vw":65.664633},{"c":65.8,"h":66.31,"l":65.46,"n":6671,"o":65.96,"t":"2025-09-26T04:00:00Z","v":196072,"vw":65.790514},{"c":65.57,"h":65.73,"l":64.88,"n":7327,"o":65.73,"t":"2025-09-29T04:00:00Z","v":284588,"vw":65.452906},{"c":65.64,"h":65.94,"l":64.58,"n":6765,"o":65.69,"t":"2025-09-30T04:00:00Z","v":211068,"vw":65.414444},{"c":64.92,"h":65.4567,"l":64.64,"n":6008,"o":65.33,"t":"2025-10-01T04:00:00Z","v":212347,"vw":64.971639},{"c":64.61,"h":65.03,"l":64.2,"n":7894,"o":64.73,"t":"2025-10-02T04:00:00Z","v":263066,"vw":64.574695},{"c":65,"h":65.65,"l":64.5363,"n":7193,"o":64.87,"t":"2025-10-03T04:00:00Z","v":268560,"vw":65.120214},{"c":65.72,"h":66.32,"l":64.915,"n":8348,"o":65.77,"t":"2025-10-06T04:00:00Z","v":262810,"vw":65.659496},{"c":65.37,"h":66.64,"l":65.32,"n":7606,"o":65.68,"t":"2025-10-07T04:00:00Z","v":297110,"vw":65.572276},{"c":64.98,"h":65.51,"l":64.55,"n":9434,"o":65.37,"t":"2025-10-08T04:00:00Z","v":334556,"vw":64.97295},{"c":64.65,"h":65.14,"l":64.1,"n":8317,"o":65.09,"t":"2025-10-09T04:00:00Z","v":283009,"vw":64.585113},{"c":62.5,"h":65.355,"l":62.37,"n":11496,"o":65.06,"t":"2025-10-10T04:00:00Z","v":438068,"vw":63.080423},{"c":63.47,"h":63.53,"l":62.43,"n":9817,"o":63.07,"t":"2025-10-13T04:00:00Z","v":345038,"vw":63.258399},{"c":64.26,"h":64.54,"l":62.99,"n":13681,"o":63.22,"t":"2025-10-14T04:00:00Z","v":564710,"vw":64.073375},{"c":62.71,"h":64.455,"l":62.04,"n":11945,"o":64.31,"t":"2025-10-15T04:00:00Z","v":657246,"vw":62.691489},{"c":59.82,"h":62.565,"l":59.36,"n":15928,"o":62.32,"t":"2025-10-16T04:00:00Z","v":878399,"vw":60.296477},{"c":61.13,"h":61.22,"l":59.98,"n":13587,"o":60.28,"t":"2025-10-17T04:00:00Z","v":652002,"vw":60.878303},{"c":61.82,"h":62.22,"l":61.19,"n":10079,"o":61.39,"t":"2025-10-20T04:00:00Z","v":338991,"vw":61.901836},{"c":61.74,"h":62.175,"l":61.535,"n":7562,"o":61.66,"t":"2025-10-21T04:00:00Z","v":279053,"vw":61.79256},{"c":61.58,"h":62.53,"l":61.34,"n":10611,"o":61.95,"t":"2025-10-22T04:00:00Z","v":431073,"vw":61.693251},{"c":62.3,"h":62.48,"l":60.955,"n":10027,"o":61.9,"t":"2025-10-23T04:00:00Z","v":383026,"vw":62.095145},{"c":63.9,"h":64.5,"l":62.67,"n":13904,"o":62.84,"t":"2025-10-24T04:00:00Z","v":758587,"vw":63.869852},{"c":64.07,"h":66.29,"l":62.5098,"n":19543,"o":65.85,"t":"2025-10-27T04:00:00Z","v":1100644,"vw":64.313032},{"c":65.54,"h":65.95,"l":63.6,"n":15212,"o":64.66,"t":"2025-10-28T04:00:00Z","v":736273,"vw":65.353989},{"c":64.42,"h":66.08,"l":64.1,"n":13432,"o":65.24,"t":"2025-10-29T04:00:00Z","v":615618,"vw":64.761993},{"c":64.94,"h":65.26,"l":64.215,"n":12540,"o":64.22,"t":"2025-10-30T04:00:00Z","v":557616,"vw":64.789445},{"c":64.93,"h":65.02,"l":63.885,"n":11578,"o":64.58,"t":"2025-10-31T04:00:00Z","v":445398,"vw":64.792651},{"c":65.19,"h":65.23,"l":63.55,"n":9793,"o":64.46,"t":"2025-11-03T05:00:00Z","v":409778,"vw":64.945479},{"c":64.5,"h":64.95,"l":64.21,"n":8818,"o":64.79,"t":"2025-11-04T05:00:00Z","v":343736,"vw":64.541777},{"c":65.56,"h":65.88,"l":64.13,"n":8137,"o":64.54,"t":"2025-11-05T05:00:00Z","v":322180,"vw":65.509236},{"c":64.65,"h":65.595,"l":64.42,"n":9227,"o":65.21,"t":"2025-11-06T05:00:00Z","v":323697,"vw":64.793012},{"c":65.67,"h":65.68,"l":64.05,"n":6835,"o":64.82,"t":"2025-11-07T05:00:00Z","v":281875,"vw":65.351763},{"c":65.92,"h":66.52,"l":64.99,"n":7796,"o":65.55,"t":"2025-11-10T05:00:00Z","v":439417,"vw":65.693356},{"c":66.61,"h":66.745,"l":66.03,"n":6868,"o":66.4,"t":"2025-11-11T05:00:00Z","v":398253,"vw":66.505009},{"c":66.28,"h":67.32,"l":66.28,"n":8149,"o":66.58,"t":"2025-11-12T05:00:00Z","v":315832,"vw":66.468786},{"c":65.99,"h":66.755,"l":65.6,"n":9049,"o":65.82,"t":"2025-11-13T05:00:00Z","v":269304,"vw":65.986625},{"c":65.98,"h":66.049,"l":64.8122,"n":6959,"o":65.9,"t":"2025-11-14T05:00:00Z","v":292673,"vw":65.831087},{"c":63.09,"h":65.9777,"l":63.06,"n":9692,"o":65.91,"t":"2025-11-17T05:00:00Z","v":458385,"vw":64.021045},{"c":63.35,"h":63.83,"l":62.54,"n":8870,"o":62.54,"t":"2025-11-18T05:00:00Z","v":269893,"vw":63.394886},{"c":63.78,"h":63.89,"l":63.17,"n":6692,"o":63.66,"t":"2025-11-19T05:00:00Z","v":288146,"vw":63.651121},{"c":63.7,"h":65.14,"l":63.395,"n":8654,"o":64.1,"t":"2025-11-20T05:00:00Z","v":240671,"vw":63.796022},{"c":65.1,"h":65.85,"l":63.85,"n":9145,"o":64.16,"t":"2025-11-21T05:00:00Z","v":491958,"vw":65.071681},{"c":65.21,"h":65.52,"l":64.22,"n":7518,"o":64.93,"t":"2025-11-24T05:00:00Z","v":393754,"vw":64.975152},{"c":66.88,"h":67.445,"l":65.73,"n":9164,"o":65.73,"t":"2025-11-25T05:00:00Z","v":375942,"vw":66.89515},{"c":66.4,"h":67.305,"l":66.38,"n":9178,"o":66.4,"t":"2025-11-26T05:00:00Z","v":567738,"vw":66.605154},{"c":65.54,"h":66.1299,"l":65.23,"n":3927,"o":65.89,"t":"2025-11-28T05:00:00Z","v":205863,"vw":65.630567},{"c":66.22,"h":66.4943,"l":64.88,"n":7858,"o":64.88,"t":"2025-12-01T05:00:00Z","v":340511,"vw":66.072556},{"c":65.45,"h":66.45,"l":65.45,"n":7579,"o":66.45,"t":"2025-12-02T05:00:00Z","v":288507,"vw":65.710641},{"c":65.99,"h":66.38,"l":65.29,"n":7947,"o":65.38,"t":"2025-12-03T05:00:00Z","v":434351,"vw":66.039406},{"c":66.62,"h":67.13,"l":65.88,"n":8267,"o":66.06,"t":"2025-12-04T05:00:00Z","v":309308,"vw":66.622792},{"c":66.51,"h":66.9301,"l":66.1601,"n":5820,"o":66.18,"t":"2025-12-05T05:00:00Z","v":205967,"vw":66.496117},{"c":67.41,"h":68.1,"l":66.53,"n":9566,"o":66.89,"t":"2025-12-08T05:00:00Z","v":541368,"vw":67.657613},{"c":67.65,"h":68.3,"l":67.38,"n":7063,"o":67.38,"t":"2025-12-09T05:00:00Z","v":327395,"vw":67.762482},{"c":69.57,"h":69.89,"l":67.285,"n":9469,"o":67.63,"t":"2025-12-10T05:00:00Z","v":570100,"vw":69.401865},{"c":69.5,"h":70.58,"l":69.48,"n":7901,"o":69.6,"t":"2025-12-11T05:00:00Z","v":340773,"vw":69.771795},{"c":69.15,"h":69.85,"l":68.6,"n":7816,"o":69.85,"t":"2025-12-12T05:00:00Z","v":381835,"vw":69.127077},{"c":69.63,"h":70.19,"l":69.095,"n":8012,"o":69.82,"t":"2025-12-15T05:00:00Z","v":513078,"vw":69.643619},{"c":69.25,"h":70.27,"l":68.91,"n":8283,"o":69.75,"t":"2025-12-16T05:00:00Z","v":446029,"vw":69.610875},{"c":70.67,"h":70.79,"l":69.1,"n":6606,"o":69.22,"t":"2025-12-17T05:00:00Z","v":415585,"vw":70.481274},{"c":71.34,"h":71.46,"l":70.36,"n":7960,"o":71.13,"t":"2025-12-18T05:00:00Z","v":446725,"vw":71.216009},{"c":70.94,"h":71.57,"l":70.28,"n":7661,"o":71.11,"t":"2025-12-19T05:00:00Z","v":1022817,"vw":70.930318},{"c":70.9,"h":71.85,"l":70.49,"n":6066,"o":70.94,"t":"2025-12-22T05:00:00Z","v":330613,"vw":70.946276},{"c":70.19,"h":71.13,"l":70.15,"n":5114,"o":70.97,"t":"2025-12-23T05:00:00Z","v":211613,"vw":70.400023},{"c":70.32,"h":70.52,"l":69.9,"n":2817,"o":70.11,"t":"2025-12-24T05:00:00Z","v":125604,"vw":70.232674},{"c":69.98,"h":70.32,"l":69.66,"n":5124,"o":70.25,"t":"2025-12-26T05:00:00Z","v":189406,"vw":69.976177},{"c":69.21,"h":70.34,"l":69.1,"n":5824,"o":70.06,"t":"2025-12-29T05:00:00Z","v":209128,"vw":69.295119},{"c":68.71,"h":69.445,"l":68.67,"n":5322,"o":69.07,"t":"2025-12-30T05:00:00Z","v":211051,"vw":68.958095},{"c":68.37,"h":68.905,"l":68.3,"n":5265,"o":68.83,"t":"2025-12-31T05:00:00Z","v":164986,"vw":68.410724},{"c":68.42,"h":68.59,"l":67.04,"n":8472,"o":68.11,"t":"2026-01-02T05:00:00Z","v":335028,"vw":68.21459},{"c":70.12,"h":70.885,"l":67.96,"n":9462,"o":67.96,"t":"2026-01-05T05:00:00Z","v":412696,"vw":70.123989},{"c":70.38,"h":70.555,"l":69.44,"n":7732,"o":69.72,"t":"2026-01-06T05:00:00Z","v":317636,"vw":70.274876},{"c":69.71,"h":70.21,"l":69.055,"n":7355,"o":70.07,"t":"2026-01-07T05:00:00Z","v":349998,"vw":69.600336},{"c":71.29,"h":72.08,"l":69.345,"n":9587,"o":69.52,"t":"2026-01-08T05:00:00Z","v":381775,"vw":71.294619},{"c":71.08,"h":72,"l":70.445,"n":7987,"o":71.25,"t":"2026-01-09T05:00:00Z","v":297197,"vw":71.101603},{"c":69.73,"h":70.8299,"l":69.64,"n":7392,"o":70.35,"t":"2026-01-12T05:00:00Z","v":327172,"vw":69.975716},{"c":69.39,"h":70.25,"l":69.26,"n":6681,"o":69.7,"t":"2026-01-13T05:00:00Z","v":236095,"vw":69.547771},{"c":70.51,"h":70.55,"l":69,"n":6807,"o":69.36,"t":"2026-01-14T05:00:00Z","v":232775,"vw":70.053668},{"c":71.86,"h":72.09,"l":70.42,"n":5790,"o":70.42,"t":"2026-01-15T05:00:00Z","v":319786,"vw":71.798643},{"c":71.25,"h":72.4,"l":71.02,"n":7590,"o":71.71,"t":"2026-01-16T05:00:00Z","v":276541,"vw":71.506077},{"c":70.17,"h":71.08,"l":69.95,"n":6998,"o":70.19,"t":"2026-01-20T05:00:00Z","v":216043,"vw":70.308618},{"c":73.23,"h":73.44,"l":70.78,"n":9476,"o":70.83,"t":"2026-01-21T05:00:00Z","v":435662,"vw":72.991648},{"c":74.02,"h":74.9869,"l":72.975,"n":9129,"o":73.05,"t":"2026-01-22T05:00:00Z","v":394188,"vw":74.15422},{"c":70.8,"h":73.68,"l":69.9,"n":13658,"o":73.68,"t":"2026-01-23T05:00:00Z","v":618714,"vw":70.837495},{"c":75.11,"h":75.42,"l":72.06,"n":19488,"o":72.06,"t":"2026-01-26T05:00:00Z","v":1111723,"vw":74.300445},{"c":74.76,"h":78.25,"l":74.67,"n":15969,"o":77.75,"t":"2026-01-27T05:00:00Z","v":663282,"vw":75.441418},{"c":74.14,"h":75.38,"l":73.88,"n":9837,"o":74.83,"t":"2026-01-28T05:00:00Z","v":470311,"vw":74.243135},{"c":75.33,"h":75.34,"l":73.71,"n":9611,"o":74.47,"t":"2026-01-29T05:00:00Z","v":474256,"vw":74.921237},{"c":74.78,"h":75.7199,"l":74.115,"n":9287,"o":74.81,"t":"2026-01-30T05:00:00Z","v":464539,"vw":74.788356},{"c":75.44,"h":76.1,"l":73.94,"n":10105,"o":74.66,"t":"2026-02-02T05:00:00Z","v":407018,"vw":75.496417},{"c":75.17,"h":76.52,"l":74.205,"n":13419,"o":74.38,"t":"2026-02-03T05:00:00Z","v":587016,"vw":75.094965},{"c":76.33,"h":77.32,"l":75.755,"n":13007,"o":75.97,"t":"2026-02-04T05:00:00Z","v":481558,"vw":76.6021},{"c":77.39,"h":77.46,"l":75.955,"n":13478,"o":76.58,"t":"2026-02-05T05:00:00Z","v":596683,"vw":77.073758},{"c":78.91,"h":79.05,"l":77.975,"n":9020,"o":78.02,"t":"2026-02-06T05:00:00Z","v":481206,"vw":78.735273},{"c":79.12,"h":79.41,"l":78.13,"n":10883,"o":78.21,"t":"2026-02-09T05:00:00Z","v":540465,"vw":78.944427},{"c":78.78,"h":79.52,"l":77.985,"n":10791,"o":79.02,"t":"2026-02-10T05:00:00Z","v":502133,"vw":78.631749},{"c":77.2,"h":80.2499,"l":77.04,"n":10575,"o":79.5,"t":"2026-02-11T05:00:00Z","v":531842,"vw":78.232534},{"c":76.64,"h":77.955,"l":75.1545,"n":9563,"o":77.68,"t":"2026-02-12T05:00:00Z","v":379056,"vw":76.378904},{"c":78.2,"h":79,"l":75.835,"n":11129,"o":76.58,"t":"2026-02-13T05:00:00Z","v":686800,"vw":78.277099},{"c":79.03,"h":79.26,"l":77.87,"n":10541,"o":78.33,"t":"2026-02-17T05:00:00Z","v":470349,"vw":78.940036},{"c":79.06,"h":80.61,"l":78.77,"n":9997,"o":79.05,"t":"2026-02-18T05:00:00Z","v":426511,"vw":79.312748},{"c":79,"h":79.11,"l":77.73,"n":8173,"o":78.72,"t":"2026-02-19T05:00:00Z","v":351912,"vw":78.730697},{"c":80.07,"h":80.11,"l":78.01,"n":8782,"o":79.09,"t":"2026-02-20T05:00:00Z","v":298899,"vw":79.743846},{"c":76.72,"h":80.33,"l":75.57,"n":9579,"o":80,"t":"2026-02-23T05:00:00Z","v":375196,"vw":76.78166},{"c":76.83,"h":77.1,"l":75.5,"n":6508,"o":76.49,"t":"2026-02-24T05:00:00Z","v":280500,"vw":76.541016},{"c":78.22,"h":78.25,"l":76.675,"n":6159,"o":77.52,"t":"2026-02-25T05:00:00Z","v":238072,"vw":77.954946},{"c":78.69,"h":79.86,"l":77.43,"n":9307,"o":78.52,"t":"2026-02-26T05:00:00Z","v":405537,"vw":78.508349},{"c":75.77,"h":76.995,"l":73.485,"n":14741,"o":76.69,"t":"2026-02-27T05:00:00Z","v":682413,"vw":75.458924},{"c":78.14,"h":78.45,"l":74.545,"n":13142,"o":74.71,"t":"2026-03-02T05:00:00Z","v":801258,"vw":77.790752},{"c":77.82,"h":78.405,"l":75.6778,"n":10761,"o":76.4,"t":"2026-03-03T05:00:00Z","v":640694,"vw":77.60193},{"c":78.31,"h":79.01,"l":77.441,"n":10168,"o":78.29,"t":"2026-03-04T05:00:00Z","v":546309,"vw":78.452818},{"c":76.6,"h":77.96,"l":75.68,"n":11176,"o":77.66,"t":"2026-03-05T05:00:00Z","v":488087,"vw":76.667423},{"c":75.62,"h":75.71,"l":73.01,"n":10196,"o":74.78,"t":"2026-03-06T05:00:00Z","v":394871,"vw":75.017904},{"c":74.29,"h":74.83,"l":71.73,"n":14508,"o":74.42,"t":"2026-03-09T04:00:00Z","v":659239,"vw":73.904558},{"c":74.07,"h":75.7,"l":72.55,"n":13181,"o":74.09,"t":"2026-03-10T04:00:00Z","v":593573,"vw":74.094043},{"c":73.89,"h":74.355,"l":72.604,"n":8494,"o":73.63,"t":"2026-03-11T04:00:00Z","v":442568,"vw":73.589663},{"c":73.75,"h":73.98,"l":72.14,"n":9197,"o":72.64,"t":"2026-03-12T04:00:00Z","v":365868,"vw":73.451956},{"c":73.09,"h":74.55,"l":73.06,"n":10948,"o":74.34,"t":"2026-03-13T04:00:00Z","v":526733,"vw":73.477847},{"c":72.22,"h":73.8658,"l":72.2,"n":9334,"o":73.7,"t":"2026-03-16T04:00:00Z","v":366198,"vw":72.472621},{"c":72.27,"h":73.56,"l":71.76,"n":8043,"o":73.18,"t":"2026-03-17T04:00:00Z","v":296447,"vw":72.377618},{"c":71.56,"h":72.58,"l":71.06,"n":8409,"o":72.05,"t":"2026-03-18T04:00:00Z","v":401044,"vw":71.577326},{"c":71.15,"h":72.01,"l":70.5,"n":10159,"o":71.36,"t":"2026-03-19T04:00:00Z","v":329060,"vw":71.082077},{"c":70.57,"h":71.87,"l":70.375,"n":7886,"o":71.44,"t":"2026-03-20T04:00:00Z","v":695206,"vw":70.728588},{"c":72.29,"h":73.72,"l":71.69,"n":10237,"o":72.32,"t":"2026-03-23T04:00:00Z","v":351959,"vw":72.632037},{"c":73.42,"h":73.93,"l":71.64,"n":7592,"o":71.66,"t":"2026-03-24T04:00:00Z","v":382273,"vw":73.354753},{"c":74,"h":74.695,"l":73.34,"n":7326,"o":74.2,"t":"2026-03-25T04:00:00Z","v":237674,"vw":73.94711},{"c":74.01,"h":74.51,"l":73.52,"n":6928,"o":73.52,"t":"2026-03-26T04:00:00Z","v":227994,"vw":74.023483},{"c":72.69,"h":73.58,"l":72.565,"n":7724,"o":73.58,"t":"2026-03-27T04:00:00Z","v":198148,"vw":72.817117},{"c":72.76,"h":73.63,"l":72.685,"n":6994,"o":73.4,"t":"2026-03-30T04:00:00Z","v":251772,"vw":72.908773},{"c":74.25,"h":74.835,"l":73.39,"n":9380,"o":73.91,"t":"2026-03-31T04:00:00Z","v":373603,"vw":74.128216},{"c":74.94,"h":75.51,"l":74.45,"n":10644,"o":74.77,"t":"2026-04-01T04:00:00Z","v":436183,"vw":74.93356},{"c":74.79,"h":74.84,"l":72.985,"n":7101,"o":73.4,"t":"2026-04-02T04:00:00Z","v":221831,"vw":74.415095},{"c":76.24,"h":76.38,"l":74.4276,"n":7545,"o":74.95,"t":"2026-04-06T04:00:00Z","v":250782,"vw":75.903856},{"c":76.5,"h":77.32,"l":75.67,"n":8690,"o":76.8,"t":"2026-04-07T04:00:00Z","v":374676,"vw":76.567705},{"c":78.23,"h":79.23,"l":78.115,"n":8651,"o":78.35,"t":"2026-04-08T04:00:00Z","v":337382,"vw":78.355141},{"c":79.56,"h":80.04,"l":77.44,"n":8609,"o":77.93,"t":"2026-04-09T04:00:00Z","v":395579,"vw":79.484921},{"c":78.54,"h":79.53,"l":77.97,"n":8013,"o":79.4,"t":"2026-04-10T04:00:00Z","v":298250,"vw":78.443972},{"c":79.14,"h":79.265,"l":77.38,"n":8814,"o":78.22,"t":"2026-04-13T04:00:00Z","v":451281,"vw":78.737183},{"c":79.12,"h":79.46,"l":77.78,"n":7729,"o":78.78,"t":"2026-04-14T04:00:00Z","v":282779,"vw":79.096766},{"c":78.67,"h":79.185,"l":77.97,"n":7511,"o":79.12,"t":"2026-04-15T04:00:00Z","v":348345,"vw":78.616315},{"c":78.39,"h":78.66,"l":77.93,"n":8723,"o":78.42,"t":"2026-04-16T04:00:00Z","v":335293,"vw":78.339333},{"c":80.09,"h":81.29,"l":78.59,"n":13976,"o":79.37,"t":"2026-04-17T04:00:00Z","v":720367,"vw":80.146357},{"c":80.06,"h":82.735,"l":77.41,"n":15979,"o":77.41,"t":"2026-04-20T04:00:00Z","v":646930,"vw":80.608922},{"c":77.78,"h":79.84,"l":77.17,"n":14481,"o":79.84,"t":"2026-04-21T04:00:00Z","v":625035,"vw":78.205456},{"c":78.11,"h":78.78,"l":76.93,"n":11184,"o":78.09,"t":"2026-04-22T04:00:00Z","v":432099,"vw":78.113646},{"c":77.87,"h":78.84,"l":77.6446,"n":9133,"o":78.48,"t":"2026-04-23T04:00:00Z","v":320923,"vw":78.078024},{"c":77.08,"h":78.02,"l":76.645,"n":10416,"o":77.67,"t":"2026-04-24T04:00:00Z","v":413864,"vw":77.057849},{"c":78.71,"h":79.06,"l":77.16,"n":8970,"o":77.16,"t":"2026-04-27T04:00:00Z","v":329654,"vw":78.638801},{"c":77.91,"h":80,"l":77.898,"n":8959,"o":79.55,"t":"2026-04-28T04:00:00Z","v":347249,"vw":78.480236},{"c":77.38,"h":78.03,"l":76.67,"n":10943,"o":77.41,"t":"2026-04-29T04:00:00Z","v":831895,"vw":77.401967},{"c":79.51,"h":79.56,"l":76.76,"n":9232,"o":76.76,"t":"2026-04-30T04:00:00Z","v":571766,"vw":78.959554},{"c":80.14,"h":80.32,"l":78.51,"n":8991,"o":79.56,"t":"2026-05-01T04:00:00Z","v":420360,"vw":80.058161},{"c":79.14,"h":80.63,"l":78.95,"n":8838,"o":79.41,"t":"2026-05-04T04:00:00Z","v":426575,"vw":79.438916},{"c":79.89,"h":80.32,"l":78.84,"n":7217,"o":79.25,"t":"2026-05-05T04:00:00Z","v":376998,"vw":79.870674},{"c":80.69,"h":81.355,"l":80.285,"n":8183,"o":80.64,"t":"2026-05-06T04:00:00Z","v":414315,"vw":80.739582},{"c":79.87,"h":81.17,"l":79.83,"n":6220,"o":80.88,"t":"2026-05-07T04:00:00Z","v":289626,"vw":80.170906},{"c":80.46,"h":80.58,"l":79.755,"n":7608,"o":80.11,"t":"2026-05-08T04:00:00Z","v":420203,"vw":80.321795},{"c":78.46,"h":80.93,"l":78.26,"n":10563,"o":80.8,"t":"2026-05-11T04:00:00Z","v":481251,"vw":79.059412},{"c":77.5,"h":78.59,"l":76.14,"n":9107,"o":78.59,"t":"2026-05-12T04:00:00Z","v":406665,"vw":77.348502},{"c":75.76,"h":77.28,"l":75.73,"n":12242,"o":77.06,"t":"2026-05-13T04:00:00Z","v":586696,"vw":76.204923},{"c":76.92,"h":77.51,"l":76.38,"n":7392,"o":76.38,"t":"2026-05-14T04:00:00Z","v":319886,"vw":76.911043},{"c":75.72,"h":76.91,"l":74.84,"n":9388,"o":76.91,"t":"2026-05-15T04:00:00Z","v":429055,"vw":75.618895},{"c":76.94,"h":77.07,"l":74.43,"n":7248,"o":74.43,"t":"2026-05-18T04:00:00Z","v":286283,"vw":76.788404},{"c":76.49,"h":76.57,"l":75.67,"n":9397,"o":76.43,"t":"2026-05-19T04:00:00Z","v":416550,"vw":76.345493},{"c":78.22,"h":78.69,"l":76.59,"n":8180,"o":76.59,"t":"2026-05-20T04:00:00Z","v":308976,"vw":77.99391},{"c":78.12,"h":78.31,"l":77.045,"n":7220,"o":77.65,"t":"2026-05-21T04:00:00Z","v":328995,"vw":78.004608},{"c":77.79,"h":78.555,"l":77.55,"n":6890,"o":78.23,"t":"2026-05-22T04:00:00Z","v":247728,"vw":77.949954},{"c":78.42,"h":79.37,"l":77.82,"n":7845,"o":78.21,"t":"2026-05-26T04:00:00Z","v":291020,"vw":78.380576},{"c":77.86,"h":79.26,"l":77.63,"n":7107,"o":78.98,"t":"2026-05-27T04:00:00Z","v":272302,"vw":78.07752},{"c":77.29,"h":77.74,"l":76.75,"n":8868,"o":77.68,"t":"2026-05-28T04:00:00Z","v":339331,"vw":77.162251},{"c":76.6,"h":77.105,"l":76.29,"n":7060,"o":76.525,"t":"2026-05-29T04:00:00Z","v":288620,"vw":76.693743},{"c":74.45,"h":76.36,"l":70.0727,"n":10842,"o":75.94,"t":"2026-06-01T04:00:00Z","v":469204,"vw":74.822019},{"c":75.8,"h":75.895,"l":74.53,"n":8636,"o":74.53,"t":"2026-06-02T04:00:00Z","v":290250,"vw":75.643542},{"c":74.19,"h":75.69,"l":74.14,"n":9049,"o":75.31,"t":"2026-06-03T04:00:00Z","v":450674,"vw":74.378293},{"c":76.37,"h":76.44,"l":75.3,"n":8181,"o":75.46,"t":"2026-06-04T04:00:00Z","v":315704,"vw":76.204697},{"c":77.06,"h":77.45,"l":76.13,"n":7143,"o":76.48,"t":"2026-06-05T04:00:00Z","v":246918,"vw":76.995053},{"c":76.72,"h":77.695,"l":76.49,"n":6168,"o":77.42,"t":"2026-06-08T04:00:00Z","v":231929,"vw":76.901886},{"c":77.98,"h":79.425,"l":77.35,"n":7260,"o":77.35,"t":"2026-06-09T04:00:00Z","v":228335,"vw":78.062312},{"c":78.29,"h":78.965,"l":77.85,"n":7971,"o":78.3,"t":"2026-06-10T04:00:00Z","v":300465,"vw":78.317996},{"c":78.83,"h":79.08,"l":77.69,"n":8821,"o":78.65,"t":"2026-06-11T04:00:00Z","v":292730,"vw":78.618759},{"c":80.25,"h":80.42,"l":79.105,"n":6977,"o":79.43,"t":"2026-06-12T04:00:00Z","v":232616,"vw":80.054347},{"c":78.85,"h":81.32,"l":78.65,"n":10628,"o":80.62,"t":"2026-06-15T04:00:00Z","v":273079,"vw":79.306156},{"c":79.2,"h":79.725,"l":78.78,"n":7751,"o":79.53,"t":"2026-06-16T04:00:00Z","v":322945,"vw":79.16604},{"c":77.3,"h":79.599,"l":76.37,"n":12657,"o":78.64,"t":"2026-06-17T04:00:00Z","v":519794,"vw":77.571255},{"c":77.85,"h":78.36,"l":77.525,"n":8682,"o":77.85,"t":"2026-06-18T04:00:00Z","v":611258,"vw":77.870592},{"c":79.18,"h":79.385,"l":78.02,"n":7456,"o":78.02,"t":"2026-06-22T04:00:00Z","v":286961,"vw":79.160152},{"c":81.1,"h":81.18,"l":79.28,"n":8314,"o":79.63,"t":"2026-06-23T04:00:00Z","v":399149,"vw":80.790199},{"c":81.75,"h":82.11,"l":81.035,"n":8036,"o":81.28,"t":"2026-06-24T04:00:00Z","v":350936,"vw":81.760175},{"c":81.78,"h":83.18,"l":81.24,"n":9016,"o":82.53,"t":"2026-06-25T04:00:00Z","v":393441,"vw":81.795262},{"c":81.99,"h":82.5,"l":81.14,"n":8164,"o":82.09,"t":"2026-06-26T04:00:00Z","v":794375,"vw":81.960827},{"c":80.8,"h":81.67,"l":80.6,"n":8562,"o":81.07,"t":"2026-06-29T04:00:00Z","v":414876,"vw":80.923562},{"c":81.49,"h":81.65,"l":80.37,"n":5775,"o":80.53,"t":"2026-06-30T04:00:00Z","v":414191,"vw":81.397626},{"c":82.98,"h":83.64,"l":81.1,"n":8732,"o":81.66,"t":"2026-07-01T04:00:00Z","v":338835,"vw":83.067018},{"c":82.73,"h":83.81,"l":81.855,"n":8060,"o":83.77,"t":"2026-07-02T04:00:00Z","v":259086,"vw":82.561288},{"c":83.06,"h":83.31,"l":82.25,"n":7989,"o":82.61,"t":"2026-07-06T04:00:00Z","v":273699,"vw":82.894125},{"c":82.69,"h":83.74,"l":82.65,"n":9450,"o":83.67,"t":"2026-07-07T04:00:00Z","v":334310,"vw":83.000865},{"c":80.93,"h":82.2597,"l":80.34,"n":10235,"o":82.22,"t":"2026-07-08T04:00:00Z","v":540896,"vw":80.980942},{"c":81.89,"h":82.88,"l":80.71,"n":9392,"o":80.71,"t":"2026-07-09T04:00:00Z","v":402306,"vw":82.20414},{"c":82.48,"h":83.04,"l":81.95,"n":7424,"o":82.19,"t":"2026-07-10T04:00:00Z","v":426577,"vw":82.559989},{"c":82.38,"h":82.91,"l":81.88,"n":8312,"o":82.44,"t":"2026-07-13T04:00:00Z","v":469869,"vw":82.407854},{"c":82.08,"h":82.84,"l":81.6,"n":7514,"o":82.44,"t":"2026-07-14T04:00:00Z","v":344236,"vw":82.072192},{"c":83.14,"h":84.27,"l":82.21,"n":8222,"o":82.21,"t":"2026-07-15T04:00:00Z","v":426633,"vw":83.445206},{"c":85.79,"h":86.31,"l":82.07,"n":10754,"o":83.3,"t":"2026-07-16T04:00:00Z","v":573027,"vw":85.616915},{"c":85.85,"h":85.94,"l":84.2,"n":13153,"o":84.78,"t":"2026-07-17T04:00:00Z","v":639158,"vw":85.538631},{"c":83.8,"h":85.955,"l":83.64,"n":9028,"o":85.43,"t":"2026-07-20T04:00:00Z","v":527719,"vw":84.500513},{"c":84.4,"h":84.45,"l":82.6589,"n":8843,"o":84.21,"t":"2026-07-21T04:00:00Z","v":395730,"vw":84.080642},{"c":84.74,"h":84.96,"l":83.76,"n":9239,"o":84.61,"t":"2026-07-22T04:00:00Z","v":411922,"vw":84.641383},{"c":84.75,"h":84.8,"l":82.95,"n":12163,"o":83.75,"t":"2026-07-23T04:00:00Z","v":539652,"vw":84.190929},{"c":83.97,"h":85.87,"l":83.97,"n":15500,"o":85.34,"t":"2026-07-24T04:00:00Z","v":917028,"vw":84.876201},{"c":80.02,"h":84.215,"l":79.82,"n":19193,"o":83.2,"t":"2026-07-27T04:00:00Z","v":1021568,"vw":80.708606},{"c":80.07,"h":80.57,"l":79.09,"n":12234,"o":80.57,"t":"2026-07-28T04:00:00Z","v":542487,"vw":80.065446},{"c":79.62,"h":80.46,"l":79.06,"n":10736,"o":80.33,"t":"2026-07-29T04:00:00Z","v":413843,"vw":79.644041},{"c":79.87,"h":80.75,"l":79.79,"n":8473,"o":80.19,"t":"2026-07-30T04:00:00Z","v":291691,"vw":80.060759},{"c":79.9,"h":80.555,"l":79.43,"n":9995,"o":80.05,"t":"2026-07-31T04:00:00Z","v":397401,"vw":79.897285},{"c":80.15,"h":81.15,"l":79.63,"n":7654,"o":79.87,"t":"2026-08-03T04:00:00Z","v":268325,"vw":80.341149},{"c":80.86,"h":81.855,"l":79.88,"n":11694,"o":80.33,"t":"2026-08-04T04:00:00Z","v":355408,"vw":81.074515},{"c":79.64,"h":81.08,"l":79.49,"n":9456,"o":81.08,"t":"2026-08-05T04:00:00Z","v":387349,"vw":79.85521},{"c":79.02,"h":80.27,"l":78.86,"n":6969,"o":79.08,"t":"2026-08-06T04:00:00Z","v":383613,"vw":79.114408},{"c":79.28,"h":79.61,"l":78.48,"n":6211,"o":78.84,"t":"2026-08-07T04:00:00Z","v":238339,"vw":79.284936},{"c":78.69,"h":79.38,"l":78.25,"n":7859,"o":78.81,"t":"2026-08-10T04:00:00Z","v":419657,"vw":78.626319},{"c":79.43,"h":79.48,"l":78.7788,"n":7208,"o":79.04,"t":"2026-08-11T04:00:00Z","v":186976,"vw":79.298847},{"c":79.43,"h":79.83,"l":79.18,"n":11428,"o":79.81,"t":"2026-08-12T04:00:00Z","v":241534,"vw":79.478059},{"c":79.86,"h":80.24,"l":79.51,"n":8224,"o":80,"t":"2026-08-13T04:00:00Z","v":218058,"vw":79.906085},{"c":80.29,"h":80.55,"l":79.715,"n":5593,"o":79.72,"t":"2026-08-14T04:00:00Z","v":176251,"vw":80.217831},{"c":79.83,"h":80.7,"l":79.58,"n":7919,"o":80.04,"t":"2026-08-17T04:00:00Z","v":314109,"vw":79.86666},{"c":79.08,"h":80.7177,"l":79.01,"n":7992,"o":80.2,"t":"2026-08-18T04:00:00Z","v":265637,"vw":79.303001},{"c":77.81,"h":79.42,"l":77.585,"n":9442,"o":79.37,"t":"2026-08-19T04:00:00Z","v":349423,"vw":78.135674},{"c":77.59,"h":77.99,"l":76.99,"n":7179,"o":77.76,"t":"2026-08-20T04:00:00Z","v":262744,"vw":77.641111},{"c":77.5,"h":78.265,"l":77.0925,"n":19734,"o":78.16,"t":"2026-08-21T04:00:00Z","v":441499,"vw":77.514501},{"c":76.85,"h":78.2,"l":76.81,"n":15263,"o":77.49,"t":"2026-08-24T04:00:00Z","v":310740,"vw":77.13873},{"c":76.16,"h":76.93,"l":76.15,"n":16710,"o":76.88,"t":"2026-08-25T04:00:00Z","v":412804,"vw":76.380632},{"c":77.25,"h":77.34,"l":75.83,"n":18577,"o":76.42,"t":"2026-08-26T04:00:00Z","v":280139,"vw":77.029034},{"c":77.23,"h":77.27,"l":76.1689,"n":6632,"o":76.64,"t":"2026-08-27T04:00:00Z","v":197763,"vw":77.039748},{"c":77.29,"h":77.81,"l":76.91,"n":5668,"o":77.5,"t":"2026-08-28T04:00:00Z","v":193672,"vw":77.260847},{"c":75.93,"h":77.02,"l":75.6515,"n":6666,"o":76.6,"t":"2026-08-31T04:00:00Z","v":194868,"vw":75.956378},{"c":75.18,"h":76.405,"l":74.795,"n":9415,"o":75.86,"t":"2026-09-01T04:00:00Z","v":270534,"vw":75.318337},{"c":76.51,"h":77.055,"l":75.22,"n":9816,"o":75.75,"t":"2026-09-02T04:00:00Z","v":367843,"vw":76.557126},{"c":76.65,"h":77.71,"l":76.59,"n":7770,"o":77,"t":"2026-09-03T04:00:00Z","v":274843,"vw":76.8232},{"c":77.19,"h":77.34,"l":76.475,"n":6394,"o":76.52,"t":"2026-09-04T04:00:00Z","v":217403,"vw":77.06644},{"c":76.19,"h":76.92,"l":76.04,"n":7385,"o":76.92,"t":"2026-09-08T04:00:00Z","v":228353,"vw":76.320352},{"c":75.39,"h":76.24,"l":75.2,"n":7426,"o":75.98,"t":"2026-09-09T04:00:00Z","v":252271,"vw":75.481107},{"c":75.82,"h":76.095,"l":74.57,"n":6379,"o":75.25,"t":"2026-09-10T04:00:00Z","v":211814,"vw":75.651629},{"c":75.8,"h":76.76,"l":75.21,"n":7815,"o":76.76,"t":"2026-09-11T04:00:00Z","v":227782,"vw":75.759937},{"c":76,"h":76.58,"l":75.48,"n":10199,"o":75.75,"t":"2026-09-14T04:00:00Z","v":289430,"vw":76.040381},{"c":75.43,"h":76.41,"l":75.25,"n":9918,"o":75.97,"t":"2026-09-15T04:00:00Z","v":256982,"vw":75.554317},{"c":74.86,"h":75.855,"l":73.68,"n":12084,"o":75.64,"t":"2026-09-16T04:00:00Z","v":399613,"vw":74.828993},{"c":74.58,"h":75.52,"l":74.265,"n":10094,"o":75.52,"t":"2026-09-17T04:00:00Z","v":310933,"vw":74.700414},{"c":74.64,"h":74.895,"l":73.94,"n":8511,"o":74.58,"t":"2026-09-18T04:00:00Z","v":693129,"vw":74.581111},{"c":72.82,"h":75.07,"l":72.75,"n":13489,"o":74.91,"t":"2026-09-21T04:00:00Z","v":581120,"vw":73.335943},{"c":71.49,"h":73.39,"l":71.38,"n":13589,"o":73.26,"t":"2026-09-22T04:00:00Z","v":637361,"vw":72.172068},{"c":70.34,"h":71.38,"l":70.11,"n":16426,"o":71.38,"t":"2026-09-23T04:00:00Z","v":763395,"vw":70.521375},{"c":71.13,"h":71.31,"l":70.13,"n":12356,"o":70.76,"t":"2026-09-24T04:00:00Z","v":645046,"vw":70.880166},{"c":71.65,"h":72.5,"l":71.45,"n":12417,"o":71.45,"t":"2026-09-25T04:00:00Z","v":521525,"vw":71.804021},{"c":70.43,"h":71.85,"l":70.28,"n":10943,"o":71.61,"t":"2026-09-28T04:00:00Z","v":425565,"vw":70.734547},{"c":69.17,"h":71.09,"l":68.505,"n":16449,"o":70.37,"t":"2026-09-29T04:00:00Z","v":854690,"vw":69.229693},{"c":68.92,"h":69.7,"l":68.51,"n":9846,"o":69.3,"t":"2026-09-30T04:00:00Z","v":472379,"vw":68.889728},{"c":68.72,"h":68.72,"l":67.195,"n":12782,"o":68.26,"t":"2026-10-01T04:00:00Z","v":616323,"vw":68.357107},{"c":69.28,"h":70.08,"l":68.57,"n":13276,"o":69,"t":"2026-10-02T04:00:00Z","v":554692,"vw":69.172672},{"c":68.03,"h":69.93,"l":68.02,"n":13970,"o":69.39,"t":"2026-10-05T04:00:00Z","v":713584,"vw":68.302873},{"c":67.3,"h":68.5,"l":67.1,"n":9052,"o":68.3,"t":"2026-10-06T04:00:00Z","v":451026,"vw":67.550579},{"c":66.4,"h":66.84,"l":65.79,"n":11083,"o":66.51,"t":"2026-10-07T04:00:00Z","v":481820,"vw":66.343464},{"c":67.71,"h":67.95,"l":65.805,"n":9180,"o":66.11,"t":"2026-10-08T04:00:00Z","v":553977,"vw":67.470724},{"c":66.81,"h":67.75,"l":66.62,"n":7592,"o":67.75,"t":"2026-10-09T04:00:00Z","v":267517,"vw":66.974615},{"c":67.05,"h":67.53,"l":66.72,"n":7717,"o":66.74,"t":"2026-10-12T04:00:00Z","v":283081,"vw":67.108902},{"c":66.26,"h":67.57,"l":66.07,"n":7811,"o":67.42,"t":"2026-10-13T04:00:00Z","v":282887,"vw":66.378222},{"c":65.8,"h":66.165,"l":65.065,"n":11520,"o":65.42,"t":"2026-10-14T04:00:00Z","v":452240,"vw":65.599398},{"c":67.19,"h":67.625,"l":66.11,"n":9610,"o":66.56,"t":"2026-10-15T04:00:00Z","v":422788,"vw":67.031166},{"c":67.23,"h":68.3,"l":66.65,"n":9764,"o":67.43,"t":"2026-10-16T04:00:00Z","v":420785,"vw":67.224445},{"c":67.31,"h":67.32,"l":66.38,"n":8958,"o":66.93,"t":"2026-10-19T04:00:00Z","v":404839,"vw":67.09299},{"c":68.64,"h":69.08,"l":67.47,"n":8821,"o":67.47,"t":"2026-10-20T04:00:00Z","v":385384,"vw":68.68651},{"c":68.94,"h":69.205,"l":68.22,"n":10195,"o":68.7,"t":"2026-10-21T04:00:00Z","v":602327,"vw":68.796881},{"c":70.26,"h":70.55,"l":68.67,"n":11579,"o":68.67,"t":"2026-10-22T04:00:00Z","v":554828,"vw":70.199959}],"volatilityBars":[{"c":74.67,"h":75.07,"l":74.475,"n":241,"o":74.91,"t":"2026-09-21T13:30:00Z","v":12521,"vw":74.781138},{"c":74.31,"h":74.605,"l":74.3,"n":208,"o":74.49,"t":"2026-09-21T13:45:00Z","v":3389,"vw":74.500911},{"c":74.395,"h":74.46,"l":74.315,"n":308,"o":74.4,"t":"2026-09-21T14:00:00Z","v":13785,"vw":74.381654},{"c":74.195,"h":74.4,"l":74.015,"n":294,"o":74.4,"t":"2026-09-21T14:15:00Z","v":9367,"vw":74.131982},{"c":73.945,"h":74.175,"l":73.945,"n":151,"o":74.175,"t":"2026-09-21T14:30:00Z","v":6410,"vw":74.05675},{"c":73.875,"h":74.025,"l":73.875,"n":263,"o":73.915,"t":"2026-09-21T14:45:00Z","v":10354,"vw":73.938961},{"c":73.955,"h":73.955,"l":73.85,"n":251,"o":73.87,"t":"2026-09-21T15:00:00Z","v":9609,"vw":73.884427},{"c":73.96,"h":73.96,"l":73.88,"n":220,"o":73.96,"t":"2026-09-21T15:15:00Z","v":7662,"vw":73.911929},{"c":73.8,"h":73.96,"l":73.8,"n":461,"o":73.92,"t":"2026-09-21T15:30:00Z","v":14726,"vw":73.888726},{"c":73.69,"h":73.86,"l":73.69,"n":315,"o":73.805,"t":"2026-09-21T15:45:00Z","v":12493,"vw":73.789012},{"c":73.645,"h":73.82,"l":73.62,"n":417,"o":73.68,"t":"2026-09-21T16:00:00Z","v":19986,"vw":73.733054},{"c":73.62,"h":73.735,"l":73.61,"n":253,"o":73.645,"t":"2026-09-21T16:15:00Z","v":10497,"vw":73.673241},{"c":73.74,"h":73.75,"l":73.58,"n":218,"o":73.615,"t":"2026-09-21T16:30:00Z","v":7634,"vw":73.645951},{"c":73.62,"h":73.765,"l":73.615,"n":271,"o":73.74,"t":"2026-09-21T16:45:00Z","v":7675,"vw":73.689167},{"c":73.71,"h":73.71,"l":73.62,"n":221,"o":73.65,"t":"2026-09-21T17:00:00Z","v":7504,"vw":73.658674},{"c":73.525,"h":73.68,"l":73.525,"n":298,"o":73.68,"t":"2026-09-21T17:15:00Z","v":6850,"vw":73.597861},{"c":73.35,"h":73.53,"l":73.3401,"n":916,"o":73.525,"t":"2026-09-21T17:30:00Z","v":58229,"vw":73.482536},{"c":73.27,"h":73.35,"l":73.24,"n":437,"o":73.34,"t":"2026-09-21T17:45:00Z","v":15092,"vw":73.289581},{"c":73.3,"h":73.37,"l":73.24,"n":309,"o":73.28,"t":"2026-09-21T18:00:00Z","v":11625,"vw":73.302864},{"c":73.28,"h":73.36,"l":73.27,"n":439,"o":73.28,"t":"2026-09-21T18:15:00Z","v":16260,"vw":73.316091},{"c":73.1,"h":73.38,"l":73.05,"n":796,"o":73.33,"t":"2026-09-21T18:30:00Z","v":37083,"vw":73.218855},{"c":73.13,"h":73.17,"l":73.03,"n":677,"o":73.06,"t":"2026-09-21T18:45:00Z","v":18736,"vw":73.112852},{"c":73.14,"h":73.19,"l":73.07,"n":627,"o":73.13,"t":"2026-09-21T19:00:00Z","v":21466,"vw":73.124188},{"c":73.065,"h":73.2399,"l":73.065,"n":550,"o":73.2399,"t":"2026-09-21T19:15:00Z","v":14758,"vw":73.159993},{"c":73.2,"h":73.23,"l":72.98,"n":927,"o":73.05,"t":"2026-09-21T19:30:00Z","v":28406,"vw":73.071988},{"c":72.775,"h":73.26,"l":72.75,"n":2208,"o":73.18,"t":"2026-09-21T19:45:00Z","v":101229,"vw":72.917523},{"c":72.82,"h":72.82,"l":72.82,"n":30,"o":72.82,"t":"2026-09-21T20:00:00Z","v":84121,"vw":72.82},{"c":73.32,"h":73.32,"l":73.32,"n":1,"o":73.32,"t":"2026-09-22T13:15:00Z","v":100,"vw":73.32},{"c":73.01,"h":73.305,"l":72.79,"n":396,"o":73.26,"t":"2026-09-22T13:30:00Z","v":32449,"vw":73.097599},{"c":73.04,"h":73.15,"l":72.85,"n":181,"o":73.01,"t":"2026-09-22T13:45:00Z","v":20838,"vw":72.989137},{"c":73.03,"h":73.39,"l":72.935,"n":546,"o":73.25,"t":"2026-09-22T14:00:00Z","v":59297,"vw":73.041866},{"c":72.58,"h":72.89,"l":72.58,"n":382,"o":72.89,"t":"2026-09-22T14:15:00Z","v":9814,"vw":72.765962},{"c":72.62,"h":72.66,"l":72.515,"n":456,"o":72.61,"t":"2026-09-22T14:30:00Z","v":16837,"vw":72.601892},{"c":72.56,"h":72.6,"l":72.38,"n":411,"o":72.54,"t":"2026-09-22T14:45:00Z","v":10349,"vw":72.449011},{"c":72.54,"h":72.61,"l":72.48,"n":212,"o":72.55,"t":"2026-09-22T15:00:00Z","v":7148,"vw":72.532152},{"c":72.51,"h":72.67,"l":72.5,"n":200,"o":72.5,"t":"2026-09-22T15:15:00Z","v":5096,"vw":72.579603},{"c":72.31,"h":72.47,"l":72.26,"n":298,"o":72.47,"t":"2026-09-22T15:30:00Z","v":8698,"vw":72.375276},{"c":72.36,"h":72.4,"l":72.28,"n":227,"o":72.33,"t":"2026-09-22T15:45:00Z","v":4566,"vw":72.339099},{"c":72.625,"h":72.63,"l":72.42,"n":160,"o":72.42,"t":"2026-09-22T16:00:00Z","v":4260,"vw":72.514091},{"c":72.5,"h":72.735,"l":72.5,"n":280,"o":72.63,"t":"2026-09-22T16:15:00Z","v":12884,"vw":72.661932},{"c":72.55,"h":72.625,"l":72.48,"n":151,"o":72.48,"t":"2026-09-22T16:30:00Z","v":4134,"vw":72.542751},{"c":72.6,"h":72.65,"l":72.51,"n":289,"o":72.515,"t":"2026-09-22T16:45:00Z","v":11195,"vw":72.579521},{"c":72.49,"h":72.6,"l":72.46,"n":127,"o":72.6,"t":"2026-09-22T17:00:00Z","v":4039,"vw":72.532812},{"c":72.49,"h":72.555,"l":72.41,"n":225,"o":72.51,"t":"2026-09-22T17:15:00Z","v":8970,"vw":72.456889},{"c":72.335,"h":72.59,"l":72.33,"n":422,"o":72.59,"t":"2026-09-22T17:30:00Z","v":10463,"vw":72.428231},{"c":72.44,"h":72.51,"l":72.35,"n":374,"o":72.38,"t":"2026-09-22T17:45:00Z","v":9808,"vw":72.417136},{"c":72.24,"h":72.41,"l":72.23,"n":431,"o":72.41,"t":"2026-09-22T18:00:00Z","v":11405,"vw":72.301463},{"c":72.15,"h":72.27,"l":72.15,"n":291,"o":72.24,"t":"2026-09-22T18:15:00Z","v":7455,"vw":72.220302},{"c":72.23,"h":72.295,"l":72.1,"n":606,"o":72.13,"t":"2026-09-22T18:30:00Z","v":26102,"vw":72.203825},{"c":71.985,"h":72.27,"l":71.95,"n":510,"o":72.26,"t":"2026-09-22T18:45:00Z","v":20689,"vw":72.116776},{"c":71.95,"h":72.07,"l":71.91,"n":661,"o":72,"t":"2026-09-22T19:00:00Z","v":25757,"vw":71.965242},{"c":71.895,"h":71.935,"l":71.84,"n":447,"o":71.9,"t":"2026-09-22T19:15:00Z","v":13895,"vw":71.882245},{"c":71.82,"h":72.12,"l":71.77,"n":1185,"o":71.89,"t":"2026-09-22T19:30:00Z","v":53645,"vw":71.971725},{"c":71.5,"h":71.87,"l":71.38,"n":2501,"o":71.86,"t":"2026-09-22T19:45:00Z","v":109926,"vw":71.537981},{"c":71.49,"h":71.49,"l":71.48,"n":35,"o":71.48,"t":"2026-09-22T20:00:00Z","v":107603,"vw":71.489964},{"c":71.5,"h":71.6,"l":71.5,"n":16,"o":71.6,"t":"2026-09-23T10:30:00Z","v":815,"vw":71.55},{"c":71.08,"h":71.38,"l":70.79,"n":133,"o":71.38,"t":"2026-09-23T13:30:00Z","v":5955,"vw":71.239282},{"c":71.065,"h":71.15,"l":70.84,"n":289,"o":70.97,"t":"2026-09-23T13:45:00Z","v":24392,"vw":70.998193},{"c":70.94,"h":71.08,"l":70.57,"n":463,"o":71.08,"t":"2026-09-23T14:00:00Z","v":11534,"vw":70.814172},{"c":70.895,"h":71.085,"l":70.79,"n":448,"o":70.94,"t":"2026-09-23T14:15:00Z","v":14416,"vw":70.957922},{"c":70.83,"h":71.05,"l":70.82,"n":366,"o":71.05,"t":"2026-09-23T14:30:00Z","v":36524,"vw":70.944715},{"c":70.86,"h":70.96,"l":70.81,"n":161,"o":70.81,"t":"2026-09-23T14:45:00Z","v":3891,"vw":70.881765},{"c":71.01,"h":71.14,"l":70.865,"n":350,"o":70.88,"t":"2026-09-23T15:00:00Z","v":22816,"vw":71.039617},{"c":70.88,"h":71.07,"l":70.845,"n":714,"o":71,"t":"2026-09-23T15:15:00Z","v":33819,"vw":70.991014},{"c":70.86,"h":70.86,"l":70.76,"n":301,"o":70.84,"t":"2026-09-23T15:30:00Z","v":8660,"vw":70.804501},{"c":70.745,"h":70.875,"l":70.68,"n":320,"o":70.875,"t":"2026-09-23T15:45:00Z","v":11101,"vw":70.782369},{"c":70.815,"h":70.8275,"l":70.735,"n":204,"o":70.745,"t":"2026-09-23T16:00:00Z","v":7448,"vw":70.769755},{"c":70.8,"h":70.805,"l":70.7675,"n":179,"o":70.79,"t":"2026-09-23T16:15:00Z","v":6992,"vw":70.782494},{"c":70.89,"h":70.89,"l":70.82,"n":244,"o":70.82,"t":"2026-09-23T16:30:00Z","v":5914,"vw":70.844213},{"c":70.85,"h":70.9,"l":70.82,"n":300,"o":70.9,"t":"2026-09-23T16:45:00Z","v":6891,"vw":70.850747},{"c":70.76,"h":70.88,"l":70.66,"n":426,"o":70.88,"t":"2026-09-23T17:00:00Z","v":13111,"vw":70.739992},{"c":70.82,"h":70.85,"l":70.77,"n":304,"o":70.77,"t":"2026-09-23T17:15:00Z","v":16931,"vw":70.804238},{"c":70.7,"h":70.8,"l":70.58,"n":515,"o":70.8,"t":"2026-09-23T17:30:00Z","v":17795,"vw":70.660205},{"c":70.77,"h":70.77,"l":70.67,"n":113,"o":70.7,"t":"2026-09-23T17:45:00Z","v":2407,"vw":70.713047},{"c":70.59,"h":70.785,"l":70.59,"n":472,"o":70.78,"t":"2026-09-23T18:00:00Z","v":12471,"vw":70.70314},{"c":70.62,"h":70.665,"l":70.555,"n":336,"o":70.61,"t":"2026-09-23T18:15:00Z","v":9048,"vw":70.605279},{"c":70.365,"h":70.6,"l":70.365,"n":685,"o":70.6,"t":"2026-09-23T18:30:00Z","v":18717,"vw":70.451637},{"c":70.375,"h":70.41,"l":70.31,"n":643,"o":70.36,"t":"2026-09-23T18:45:00Z","v":22604,"vw":70.354649},{"c":70.29,"h":70.4,"l":70.29,"n":887,"o":70.375,"t":"2026-09-23T19:00:00Z","v":32800,"vw":70.33302},{"c":70.3,"h":70.34,"l":70.25,"n":801,"o":70.26,"t":"2026-09-23T19:15:00Z","v":27722,"vw":70.284053},{"c":70.3,"h":70.34,"l":70.25,"n":1188,"o":70.29,"t":"2026-09-23T19:30:00Z","v":39821,"vw":70.29314},{"c":70.36,"h":70.36,"l":70.11,"n":3466,"o":70.29,"t":"2026-09-23T19:45:00Z","v":193655,"vw":70.2566},{"c":70.34,"h":70.34,"l":70.31,"n":23,"o":70.31,"t":"2026-09-23T20:00:00Z","v":119574,"vw":70.339889},{"c":70.23,"h":70.81,"l":70.19,"n":215,"o":70.76,"t":"2026-09-24T13:30:00Z","v":26217,"vw":70.681648},{"c":70.5,"h":70.55,"l":70.32,"n":83,"o":70.32,"t":"2026-09-24T13:45:00Z","v":2134,"vw":70.415697},{"c":70.628,"h":70.628,"l":70.35,"n":102,"o":70.35,"t":"2026-09-24T14:00:00Z","v":2592,"vw":70.549745},{"c":70.25,"h":70.535,"l":70.245,"n":259,"o":70.53,"t":"2026-09-24T14:15:00Z","v":14426,"vw":70.387116},{"c":70.32,"h":70.61,"l":70.25,"n":281,"o":70.355,"t":"2026-09-24T14:30:00Z","v":23703,"vw":70.372056},{"c":70.33,"h":70.46,"l":70.33,"n":94,"o":70.41,"t":"2026-09-24T14:45:00Z","v":5047,"vw":70.397377},{"c":70.17,"h":70.34,"l":70.13,"n":204,"o":70.34,"t":"2026-09-24T15:00:00Z","v":6214,"vw":70.207581},{"c":70.44,"h":70.48,"l":70.13,"n":338,"o":70.165,"t":"2026-09-24T15:15:00Z","v":23718,"vw":70.290182},{"c":70.59,"h":70.645,"l":70.38,"n":262,"o":70.42,"t":"2026-09-24T15:30:00Z","v":29935,"vw":70.431827},{"c":70.65,"h":70.65,"l":70.54,"n":133,"o":70.625,"t":"2026-09-24T15:45:00Z","v":6310,"vw":70.614374},{"c":70.65,"h":70.71,"l":70.55,"n":464,"o":70.595,"t":"2026-09-24T16:00:00Z","v":25311,"vw":70.639278},{"c":70.86,"h":71.035,"l":70.65,"n":1030,"o":70.68,"t":"2026-09-24T16:15:00Z","v":46116,"vw":70.810302},{"c":70.96,"h":71.11,"l":70.885,"n":288,"o":70.93,"t":"2026-09-24T16:30:00Z","v":9837,"vw":70.942786},{"c":70.94,"h":71.18,"l":70.915,"n":329,"o":70.94,"t":"2026-09-24T16:45:00Z","v":8173,"vw":71.057702},{"c":71.01,"h":71.05,"l":70.905,"n":177,"o":70.94,"t":"2026-09-24T17:00:00Z","v":5677,"vw":70.949737},{"c":70.91,"h":71.005,"l":70.85,"n":197,"o":71.005,"t":"2026-09-24T17:15:00Z","v":4467,"vw":70.926228},{"c":70.84,"h":70.91,"l":70.84,"n":128,"o":70.89,"t":"2026-09-24T17:30:00Z","v":3663,"vw":70.874604},{"c":71.04,"h":71.05,"l":70.86,"n":257,"o":70.86,"t":"2026-09-24T17:45:00Z","v":7612,"vw":70.963596},{"c":71.08,"h":71.08,"l":70.955,"n":159,"o":71.02,"t":"2026-09-24T18:00:00Z","v":4051,"vw":71.042778},{"c":71.15,"h":71.19,"l":71.07,"n":297,"o":71.095,"t":"2026-09-24T18:15:00Z","v":7837,"vw":71.132006},{"c":70.95,"h":71.11,"l":70.91,"n":460,"o":71.09,"t":"2026-09-24T18:30:00Z","v":10856,"vw":71.008447},{"c":70.98,"h":70.98,"l":70.82,"n":383,"o":70.93,"t":"2026-09-24T18:45:00Z","v":12969,"vw":70.89351},{"c":70.955,"h":71,"l":70.9,"n":522,"o":70.98,"t":"2026-09-24T19:00:00Z","v":19501,"vw":70.957031},{"c":70.94,"h":70.955,"l":70.9,"n":512,"o":70.93,"t":"2026-09-24T19:15:00Z","v":19718,"vw":70.926488},{"c":71.14,"h":71.16,"l":70.935,"n":976,"o":70.935,"t":"2026-09-24T19:30:00Z","v":35589,"vw":71.072569},{"c":71.14,"h":71.31,"l":71.08,"n":2691,"o":71.13,"t":"2026-09-24T19:45:00Z","v":136438,"vw":71.160926},{"c":71.13,"h":71.13,"l":71.13,"n":35,"o":71.13,"t":"2026-09-24T20:00:00Z","v":127582,"vw":71.13},{"c":72.12,"h":72.19,"l":71.45,"n":170,"o":71.45,"t":"2026-09-25T13:30:00Z","v":9382,"vw":71.780121},{"c":71.935,"h":72.12,"l":71.825,"n":120,"o":72.11,"t":"2026-09-25T13:45:00Z","v":5477,"vw":71.92565},{"c":71.96,"h":71.96,"l":71.63,"n":338,"o":71.94,"t":"2026-09-25T14:00:00Z","v":31053,"vw":71.758425},{"c":71.89,"h":72.01,"l":71.8,"n":229,"o":71.99,"t":"2026-09-25T14:15:00Z","v":6297,"vw":71.918654},{"c":71.985,"h":72.09,"l":71.9,"n":286,"o":71.92,"t":"2026-09-25T14:30:00Z","v":9527,"vw":72.015933},{"c":71.92,"h":72.04,"l":71.85,"n":236,"o":71.94,"t":"2026-09-25T14:45:00Z","v":6520,"vw":71.960333},{"c":71.95,"h":72.02,"l":71.84,"n":416,"o":71.94,"t":"2026-09-25T15:00:00Z","v":15805,"vw":71.956577},{"c":71.87,"h":71.96,"l":71.85,"n":170,"o":71.895,"t":"2026-09-25T15:15:00Z","v":4154,"vw":71.903261},{"c":71.765,"h":71.96,"l":71.72,"n":487,"o":71.865,"t":"2026-09-25T15:30:00Z","v":12941,"vw":71.834803},{"c":72.13,"h":72.13,"l":71.77,"n":365,"o":71.79,"t":"2026-09-25T15:45:00Z","v":10294,"vw":71.927594},{"c":72.49,"h":72.5,"l":72.1,"n":532,"o":72.1,"t":"2026-09-25T16:00:00Z","v":14500,"vw":72.31855},{"c":72.32,"h":72.44,"l":72.32,"n":272,"o":72.42,"t":"2026-09-25T16:15:00Z","v":8655,"vw":72.380115},{"c":72.38,"h":72.42,"l":72.27,"n":235,"o":72.4,"t":"2026-09-25T16:30:00Z","v":7518,"vw":72.354186},{"c":72.3,"h":72.34,"l":72.28,"n":217,"o":72.34,"t":"2026-09-25T16:45:00Z","v":4841,"vw":72.308476},{"c":72.309,"h":72.36,"l":72.245,"n":210,"o":72.29,"t":"2026-09-25T17:00:00Z","v":6679,"vw":72.286288},{"c":72.25,"h":72.2851,"l":72.225,"n":204,"o":72.2851,"t":"2026-09-25T17:15:00Z","v":6335,"vw":72.253244},{"c":72.11,"h":72.23,"l":72.085,"n":295,"o":72.23,"t":"2026-09-25T17:30:00Z","v":8982,"vw":72.175098},{"c":71.98,"h":72.16,"l":71.77,"n":461,"o":72.125,"t":"2026-09-25T17:45:00Z","v":18159,"vw":72.022059},{"c":71.84,"h":72.01,"l":71.84,"n":242,"o":72,"t":"2026-09-25T18:00:00Z","v":5933,"vw":71.906081},{"c":71.83,"h":71.905,"l":71.83,"n":296,"o":71.865,"t":"2026-09-25T18:15:00Z","v":7954,"vw":71.873977},{"c":71.805,"h":71.86,"l":71.8,"n":248,"o":71.85,"t":"2026-09-25T18:30:00Z","v":8246,"vw":71.830072},{"c":71.85,"h":71.855,"l":71.75,"n":377,"o":71.79,"t":"2026-09-25T18:45:00Z","v":11841,"vw":71.812672},{"c":71.817,"h":71.86,"l":71.785,"n":478,"o":71.85,"t":"2026-09-25T19:00:00Z","v":30743,"vw":71.809903},{"c":71.745,"h":71.91,"l":71.74,"n":497,"o":71.88,"t":"2026-09-25T19:15:00Z","v":16593,"vw":71.845061},{"c":71.77,"h":71.83,"l":71.62,"n":739,"o":71.755,"t":"2026-09-25T19:30:00Z","v":26444,"vw":71.715982},{"c":71.46,"h":71.82,"l":71.45,"n":2662,"o":71.77,"t":"2026-09-25T19:45:00Z","v":117612,"vw":71.655184},{"c":71.65,"h":71.66,"l":71.45,"n":35,"o":71.65,"t":"2026-09-25T20:00:00Z","v":92624,"vw":71.647129},{"c":71.14,"h":71.85,"l":70.69,"n":111,"o":71.61,"t":"2026-09-28T13:30:00Z","v":8319,"vw":71.30716},{"c":71.12,"h":71.36,"l":70.885,"n":193,"o":71.36,"t":"2026-09-28T13:45:00Z","v":9158,"vw":71.054629},{"c":71.49,"h":71.53,"l":71.005,"n":210,"o":71.005,"t":"2026-09-28T14:00:00Z","v":6805,"vw":71.279728},{"c":71.5,"h":71.5,"l":71.24,"n":379,"o":71.49,"t":"2026-09-28T14:15:00Z","v":20343,"vw":71.331374},{"c":71.33,"h":71.475,"l":71.295,"n":296,"o":71.475,"t":"2026-09-28T14:30:00Z","v":8806,"vw":71.35889},{"c":71.155,"h":71.35,"l":71.155,"n":611,"o":71.32,"t":"2026-09-28T14:45:00Z","v":18781,"vw":71.26207},{"c":71.07,"h":71.2,"l":71.01,"n":227,"o":71.2,"t":"2026-09-28T15:00:00Z","v":7801,"vw":71.087138},{"c":71.04,"h":71.12,"l":70.96,"n":220,"o":71.12,"t":"2026-09-28T15:15:00Z","v":5144,"vw":70.995004},{"c":71.09,"h":71.19,"l":71.04,"n":158,"o":71.09,"t":"2026-09-28T15:30:00Z","v":3826,"vw":71.086},{"c":71.08,"h":71.17,"l":71.04,"n":211,"o":71.07,"t":"2026-09-28T15:45:00Z","v":5199,"vw":71.085521},{"c":71.13,"h":71.13,"l":71.065,"n":115,"o":71.12,"t":"2026-09-28T16:00:00Z","v":3173,"vw":71.101678},{"c":71.3413,"h":71.47,"l":71.09,"n":290,"o":71.135,"t":"2026-09-28T16:15:00Z","v":11580,"vw":71.33301},{"c":71.17,"h":71.45,"l":71.17,"n":200,"o":71.45,"t":"2026-09-28T16:30:00Z","v":4482,"vw":71.236384},{"c":71.3,"h":71.3,"l":71.16,"n":72,"o":71.27,"t":"2026-09-28T16:45:00Z","v":2004,"vw":71.194174},{"c":71.2,"h":71.3,"l":71.09,"n":263,"o":71.235,"t":"2026-09-28T17:00:00Z","v":11333,"vw":71.158062},{"c":70.97,"h":71.205,"l":70.97,"n":205,"o":71.205,"t":"2026-09-28T17:15:00Z","v":5327,"vw":71.03815},{"c":70.91,"h":70.98,"l":70.91,"n":294,"o":70.98,"t":"2026-09-28T17:30:00Z","v":6639,"vw":70.952992},{"c":70.82,"h":70.91,"l":70.82,"n":223,"o":70.89,"t":"2026-09-28T17:45:00Z","v":5680,"vw":70.865504},{"c":70.77,"h":70.83,"l":70.69,"n":376,"o":70.82,"t":"2026-09-28T18:00:00Z","v":10361,"vw":70.762982},{"c":70.78,"h":70.9,"l":70.76,"n":216,"o":70.82,"t":"2026-09-28T18:15:00Z","v":3506,"vw":70.80287},{"c":70.725,"h":70.795,"l":70.625,"n":401,"o":70.76,"t":"2026-09-28T18:30:00Z","v":11319,"vw":70.726887},{"c":70.695,"h":70.705,"l":70.63,"n":253,"o":70.68,"t":"2026-09-28T18:45:00Z","v":6706,"vw":70.666419},{"c":70.56,"h":70.72,"l":70.56,"n":429,"o":70.69,"t":"2026-09-28T19:00:00Z","v":13733,"vw":70.635494},{"c":70.61,"h":70.73,"l":70.53,"n":388,"o":70.55,"t":"2026-09-28T19:15:00Z","v":9579,"vw":70.607553},{"c":70.58,"h":70.72,"l":70.58,"n":813,"o":70.615,"t":"2026-09-28T19:30:00Z","v":22595,"vw":70.644547},{"c":70.4,"h":70.57,"l":70.28,"n":2089,"o":70.56,"t":"2026-09-28T19:45:00Z","v":70791,"vw":70.413507},{"c":70.43,"h":70.43,"l":70.43,"n":43,"o":70.43,"t":"2026-09-28T20:00:00Z","v":104615,"vw":70.43},{"c":70.905,"h":71.09,"l":70.37,"n":168,"o":70.37,"t":"2026-09-29T13:30:00Z","v":6202,"vw":70.565659},{"c":70.34,"h":70.68,"l":70.34,"n":96,"o":70.68,"t":"2026-09-29T13:45:00Z","v":3164,"vw":70.452267},{"c":70.35,"h":70.485,"l":70.27,"n":225,"o":70.4,"t":"2026-09-29T14:00:00Z","v":7498,"vw":70.400522},{"c":70.17,"h":70.42,"l":70.17,"n":292,"o":70.39,"t":"2026-09-29T14:15:00Z","v":8880,"vw":70.271272},{"c":70.06,"h":70.24,"l":70,"n":269,"o":70.22,"t":"2026-09-29T14:30:00Z","v":9217,"vw":70.063311},{"c":69.86,"h":70.25,"l":69.86,"n":235,"o":70.075,"t":"2026-09-29T14:45:00Z","v":6411,"vw":70.03129},{"c":69.54,"h":69.89,"l":69.495,"n":393,"o":69.89,"t":"2026-09-29T15:00:00Z","v":13622,"vw":69.607326},{"c":69.55,"h":69.615,"l":69.44,"n":323,"o":69.54,"t":"2026-09-29T15:15:00Z","v":21365,"vw":69.483446},{"c":69.75,"h":69.75,"l":69.48,"n":309,"o":69.5,"t":"2026-09-29T15:30:00Z","v":8151,"vw":69.537443},{"c":69.72,"h":69.815,"l":69.66,"n":376,"o":69.77,"t":"2026-09-29T15:45:00Z","v":15069,"vw":69.71971},{"c":69.8,"h":69.83,"l":69.55,"n":278,"o":69.72,"t":"2026-09-29T16:00:00Z","v":8674,"vw":69.692512},{"c":69.7,"h":69.8,"l":69.67,"n":289,"o":69.78,"t":"2026-09-29T16:15:00Z","v":9472,"vw":69.730285},{"c":69.835,"h":69.91,"l":69.73,"n":294,"o":69.73,"t":"2026-09-29T16:30:00Z","v":10268,"vw":69.839017},{"c":69.79,"h":69.905,"l":69.73,"n":457,"o":69.835,"t":"2026-09-29T16:45:00Z","v":23409,"vw":69.792255},{"c":69.615,"h":69.79,"l":69.605,"n":383,"o":69.79,"t":"2026-09-29T17:00:00Z","v":19214,"vw":69.666323},{"c":69.61,"h":69.645,"l":69.55,"n":398,"o":69.64,"t":"2026-09-29T17:15:00Z","v":20194,"vw":69.584107},{"c":69.51,"h":69.73,"l":69.47,"n":548,"o":69.615,"t":"2026-09-29T17:30:00Z","v":21765,"vw":69.650883},{"c":68.83,"h":69.62,"l":68.77,"n":738,"o":69.53,"t":"2026-09-29T17:45:00Z","v":31236,"vw":69.135372},{"c":69.13,"h":69.13,"l":68.505,"n":1713,"o":68.85,"t":"2026-09-29T18:00:00Z","v":112087,"vw":68.881376},{"c":69.09,"h":69.3,"l":69.035,"n":677,"o":69.1,"t":"2026-09-29T18:15:00Z","v":29180,"vw":69.112078},{"c":69.15,"h":69.24,"l":69.05,"n":842,"o":69.05,"t":"2026-09-29T18:30:00Z","v":38213,"vw":69.154554},{"c":69.05,"h":69.165,"l":69.015,"n":798,"o":69.165,"t":"2026-09-29T18:45:00Z","v":30368,"vw":69.094046},{"c":69.195,"h":69.21,"l":69.03,"n":762,"o":69.09,"t":"2026-09-29T19:00:00Z","v":27472,"vw":69.101232},{"c":69.019,"h":69.155,"l":68.88,"n":846,"o":69.15,"t":"2026-09-29T19:15:00Z","v":38461,"vw":69.012906},{"c":68.945,"h":69.14,"l":68.94,"n":848,"o":69.02,"t":"2026-09-29T19:30:00Z","v":34194,"vw":69.027048},{"c":69.14,"h":69.22,"l":68.79,"n":2902,"o":68.95,"t":"2026-09-29T19:45:00Z","v":176783,"vw":69.029661},{"c":69.17,"h":69.17,"l":69.17,"n":37,"o":69.17,"t":"2026-09-29T20:00:00Z","v":112516,"vw":69.17},{"c":69.14,"h":69.7,"l":68.79,"n":296,"o":69.3,"t":"2026-09-30T13:30:00Z","v":21173,"vw":69.11491},{"c":68.98,"h":69.3,"l":68.98,"n":217,"o":69.145,"t":"2026-09-30T13:45:00Z","v":9254,"vw":69.14607},{"c":69.0925,"h":69.38,"l":68.95,"n":248,"o":68.95,"t":"2026-09-30T14:00:00Z","v":9564,"vw":69.190242},{"c":69.02,"h":69.26,"l":68.99,"n":267,"o":69.09,"t":"2026-09-30T14:15:00Z","v":10485,"vw":69.109939},{"c":69.01,"h":69.025,"l":68.88,"n":165,"o":68.955,"t":"2026-09-30T14:30:00Z","v":3860,"vw":68.956996},{"c":68.925,"h":68.99,"l":68.89,"n":153,"o":68.99,"t":"2026-09-30T14:45:00Z","v":4039,"vw":68.919686},{"c":68.99,"h":69.015,"l":68.9,"n":176,"o":68.92,"t":"2026-09-30T15:00:00Z","v":4189,"vw":68.950864},{"c":68.845,"h":68.995,"l":68.8,"n":155,"o":68.995,"t":"2026-09-30T15:15:00Z","v":4790,"vw":68.868009},{"c":68.92,"h":68.93,"l":68.835,"n":90,"o":68.845,"t":"2026-09-30T15:30:00Z","v":4174,"vw":68.870197},{"c":68.82,"h":68.95,"l":68.785,"n":231,"o":68.88,"t":"2026-09-30T15:45:00Z","v":8638,"vw":68.876023},{"c":68.795,"h":68.92,"l":68.795,"n":241,"o":68.87,"t":"2026-09-30T16:00:00Z","v":6931,"vw":68.855168},{"c":68.65,"h":68.85,"l":68.65,"n":144,"o":68.85,"t":"2026-09-30T16:15:00Z","v":3697,"vw":68.742778},{"c":68.72,"h":68.75,"l":68.68,"n":82,"o":68.72,"t":"2026-09-30T16:30:00Z","v":3993,"vw":68.71173},{"c":68.73,"h":68.74,"l":68.59,"n":279,"o":68.67,"t":"2026-09-30T16:45:00Z","v":19163,"vw":68.661689},{"c":68.72,"h":68.82,"l":68.71,"n":173,"o":68.75,"t":"2026-09-30T17:00:00Z","v":4614,"vw":68.739154},{"c":68.72,"h":68.77,"l":68.64,"n":370,"o":68.75,"t":"2026-09-30T17:15:00Z","v":10147,"vw":68.72},{"c":68.79,"h":68.79,"l":68.66,"n":173,"o":68.73,"t":"2026-09-30T17:30:00Z","v":5678,"vw":68.734381},{"c":68.67,"h":68.82,"l":68.63,"n":290,"o":68.82,"t":"2026-09-30T17:45:00Z","v":9787,"vw":68.688522},{"c":68.61,"h":68.705,"l":68.57,"n":153,"o":68.705,"t":"2026-09-30T18:00:00Z","v":3961,"vw":68.638333},{"c":68.56,"h":68.65,"l":68.51,"n":257,"o":68.62,"t":"2026-09-30T18:15:00Z","v":7072,"vw":68.599697},{"c":68.69,"h":68.73,"l":68.63,"n":179,"o":68.64,"t":"2026-09-30T18:30:00Z","v":4221,"vw":68.668324},{"c":68.54,"h":68.67,"l":68.53,"n":507,"o":68.66,"t":"2026-09-30T18:45:00Z","v":12396,"vw":68.593454},{"c":68.66,"h":68.72,"l":68.535,"n":372,"o":68.54,"t":"2026-09-30T19:00:00Z","v":11455,"vw":68.65168},{"c":68.665,"h":68.75,"l":68.66,"n":581,"o":68.66,"t":"2026-09-30T19:15:00Z","v":18730,"vw":68.695358},{"c":68.86,"h":68.94,"l":68.62,"n":530,"o":68.64,"t":"2026-09-30T19:30:00Z","v":19504,"vw":68.81388},{"c":68.93,"h":69.04,"l":68.84,"n":1653,"o":68.91,"t":"2026-09-30T19:45:00Z","v":80127,"vw":68.924299},{"c":68.92,"h":68.92,"l":68.9,"n":35,"o":68.9,"t":"2026-09-30T20:00:00Z","v":143097,"vw":68.919982},{"c":68,"h":68,"l":68,"n":1,"o":68,"t":"2026-10-01T12:15:00Z","v":200,"vw":68},{"c":67.655,"h":68.635,"l":67.64,"n":190,"o":68.26,"t":"2026-10-01T13:30:00Z","v":11205,"vw":68.107171},{"c":67.69,"h":67.94,"l":67.46,"n":203,"o":67.76,"t":"2026-10-01T13:45:00Z","v":9614,"vw":67.664684},{"c":67.3,"h":67.62,"l":67.195,"n":377,"o":67.62,"t":"2026-10-01T14:00:00Z","v":16492,"vw":67.36294},{"c":67.255,"h":67.5,"l":67.21,"n":338,"o":67.35,"t":"2026-10-01T14:15:00Z","v":11343,"vw":67.295291},{"c":67.8,"h":67.8,"l":67.24,"n":301,"o":67.25,"t":"2026-10-01T14:30:00Z","v":10679,"vw":67.492325},{"c":67.93,"h":68.05,"l":67.61,"n":755,"o":67.795,"t":"2026-10-01T14:45:00Z","v":32578,"vw":67.80561},{"c":67.775,"h":67.91,"l":67.69,"n":445,"o":67.89,"t":"2026-10-01T15:00:00Z","v":17962,"vw":67.843143},{"c":67.795,"h":67.96,"l":67.69,"n":226,"o":67.71,"t":"2026-10-01T15:15:00Z","v":12058,"vw":67.839251},{"c":67.91,"h":67.94,"l":67.685,"n":277,"o":67.74,"t":"2026-10-01T15:30:00Z","v":10660,"vw":67.784704},{"c":68.055,"h":68.085,"l":67.86,"n":324,"o":67.89,"t":"2026-10-01T15:45:00Z","v":14290,"vw":67.926163},{"c":68.32,"h":68.4,"l":68.07,"n":264,"o":68.08,"t":"2026-10-01T16:00:00Z","v":11618,"vw":68.1675},{"c":68.45,"h":68.525,"l":68.28,"n":248,"o":68.32,"t":"2026-10-01T16:15:00Z","v":7420,"vw":68.401065},{"c":68.4,"h":68.475,"l":68.36,"n":234,"o":68.44,"t":"2026-10-01T16:30:00Z","v":7292,"vw":68.422985},{"c":68.37,"h":68.52,"l":68.325,"n":305,"o":68.44,"t":"2026-10-01T16:45:00Z","v":9164,"vw":68.428483},{"c":68.565,"h":68.615,"l":68.345,"n":259,"o":68.345,"t":"2026-10-01T17:00:00Z","v":8829,"vw":68.513299},{"c":68.535,"h":68.64,"l":68.525,"n":359,"o":68.5625,"t":"2026-10-01T17:15:00Z","v":12106,"vw":68.582503},{"c":68.6,"h":68.68,"l":68.56,"n":444,"o":68.56,"t":"2026-10-01T17:30:00Z","v":14826,"vw":68.632404},{"c":68.51,"h":68.62,"l":68.48,"n":321,"o":68.59,"t":"2026-10-01T17:45:00Z","v":9385,"vw":68.559722},{"c":68.48,"h":68.485,"l":68.33,"n":309,"o":68.48,"t":"2026-10-01T18:00:00Z","v":10248,"vw":68.410595},{"c":68.45,"h":68.515,"l":68.43,"n":360,"o":68.47,"t":"2026-10-01T18:15:00Z","v":11240,"vw":68.471882},{"c":68.47,"h":68.61,"l":68.38,"n":391,"o":68.43,"t":"2026-10-01T18:30:00Z","v":14405,"vw":68.491373},{"c":68.5,"h":68.51,"l":68.435,"n":410,"o":68.46,"t":"2026-10-01T18:45:00Z","v":13190,"vw":68.482508},{"c":68.57,"h":68.595,"l":68.47,"n":410,"o":68.49,"t":"2026-10-01T19:00:00Z","v":14343,"vw":68.548475},{"c":68.58,"h":68.59,"l":68.47,"n":655,"o":68.57,"t":"2026-10-01T19:15:00Z","v":30643,"vw":68.522005},{"c":68.32,"h":68.66,"l":68.255,"n":984,"o":68.59,"t":"2026-10-01T19:30:00Z","v":36008,"vw":68.452325},{"c":68.72,"h":68.72,"l":68.32,"n":2414,"o":68.32,"t":"2026-10-01T19:45:00Z","v":150100,"vw":68.516105},{"c":68.72,"h":68.72,"l":68.72,"n":27,"o":68.72,"t":"2026-10-01T20:00:00Z","v":93557,"vw":68.72},{"c":69.46,"h":69.695,"l":68.57,"n":248,"o":69,"t":"2026-10-02T13:30:00Z","v":15959,"vw":69.034685},{"c":69.58,"h":69.74,"l":69.29,"n":415,"o":69.59,"t":"2026-10-02T13:45:00Z","v":15892,"vw":69.549337},{"c":69.55,"h":69.705,"l":69.38,"n":291,"o":69.44,"t":"2026-10-02T14:00:00Z","v":7042,"vw":69.597946},{"c":69.87,"h":69.87,"l":69.56,"n":304,"o":69.56,"t":"2026-10-02T14:15:00Z","v":7382,"vw":69.746301},{"c":69.96,"h":69.96,"l":69.68,"n":276,"o":69.86,"t":"2026-10-02T14:30:00Z","v":6248,"vw":69.824589},{"c":69.87,"h":70.08,"l":69.87,"n":289,"o":69.96,"t":"2026-10-02T14:45:00Z","v":7447,"vw":69.985235},{"c":69.705,"h":69.93,"l":69.62,"n":309,"o":69.93,"t":"2026-10-02T15:00:00Z","v":8815,"vw":69.725349},{"c":69.73,"h":69.74,"l":69.51,"n":232,"o":69.62,"t":"2026-10-02T15:15:00Z","v":7029,"vw":69.624637},{"c":69.645,"h":69.85,"l":69.64,"n":386,"o":69.73,"t":"2026-10-02T15:30:00Z","v":12772,"vw":69.742208},{"c":69.59,"h":69.66,"l":69.55,"n":254,"o":69.66,"t":"2026-10-02T15:45:00Z","v":9287,"vw":69.600131},{"c":69.24,"h":69.55,"l":69.175,"n":304,"o":69.55,"t":"2026-10-02T16:00:00Z","v":7285,"vw":69.287157},{"c":69.26,"h":69.28,"l":69.145,"n":284,"o":69.28,"t":"2026-10-02T16:15:00Z","v":6827,"vw":69.215066},{"c":69.03,"h":69.22,"l":69.03,"n":380,"o":69.21,"t":"2026-10-02T16:30:00Z","v":16052,"vw":69.166923},{"c":69.25,"h":69.2988,"l":69.06,"n":291,"o":69.08,"t":"2026-10-02T16:45:00Z","v":5161,"vw":69.204959},{"c":69.14,"h":69.35,"l":69.14,"n":298,"o":69.28,"t":"2026-10-02T17:00:00Z","v":7070,"vw":69.242338},{"c":68.995,"h":69.135,"l":68.9,"n":418,"o":69.135,"t":"2026-10-02T17:15:00Z","v":10226,"vw":69.001011},{"c":69,"h":69.085,"l":68.98,"n":266,"o":69.04,"t":"2026-10-02T17:30:00Z","v":5976,"vw":69.043574},{"c":68.95,"h":69.015,"l":68.95,"n":257,"o":69,"t":"2026-10-02T17:45:00Z","v":6451,"vw":68.997037},{"c":68.973,"h":69.02,"l":68.885,"n":227,"o":68.93,"t":"2026-10-02T18:00:00Z","v":7673,"vw":68.93329},{"c":68.87,"h":68.89,"l":68.805,"n":332,"o":68.89,"t":"2026-10-02T18:15:00Z","v":10901,"vw":68.851688},{"c":69,"h":69.04,"l":68.87,"n":406,"o":68.87,"t":"2026-10-02T18:30:00Z","v":11834,"vw":68.932551},{"c":68.92,"h":69.04,"l":68.87,"n":405,"o":69.03,"t":"2026-10-02T18:45:00Z","v":11782,"vw":68.948832},{"c":68.83,"h":68.9799,"l":68.7425,"n":569,"o":68.935,"t":"2026-10-02T19:00:00Z","v":24927,"vw":68.893866},{"c":68.84,"h":68.92,"l":68.81,"n":561,"o":68.84,"t":"2026-10-02T19:15:00Z","v":26071,"vw":68.858766},{"c":69.04,"h":69.07,"l":68.83,"n":932,"o":68.83,"t":"2026-10-02T19:30:00Z","v":61505,"vw":68.920691},{"c":69.29,"h":69.34,"l":68.93,"n":2391,"o":69.04,"t":"2026-10-02T19:45:00Z","v":113226,"vw":69.147871},{"c":69.28,"h":69.28,"l":69.19,"n":33,"o":69.19,"t":"2026-10-02T20:00:00Z","v":100175,"vw":69.279794},{"c":68.7,"h":69.3,"l":68.7,"n":18,"o":69.28,"t":"2026-10-05T09:30:00Z","v":959,"vw":69.221395},{"c":70,"h":70,"l":70,"n":3,"o":70,"t":"2026-10-05T11:00:00Z","v":170,"vw":70},{"c":69.28,"h":69.28,"l":69,"n":43,"o":69,"t":"2026-10-05T13:00:00Z","v":1278,"vw":69.065324},{"c":68.68,"h":69.93,"l":68.525,"n":130,"o":69.39,"t":"2026-10-05T13:30:00Z","v":11604,"vw":69.135317},{"c":68.57,"h":68.79,"l":68.48,"n":148,"o":68.598,"t":"2026-10-05T13:45:00Z","v":7800,"vw":68.654321},{"c":68.87,"h":68.91,"l":68.59,"n":128,"o":68.657,"t":"2026-10-05T14:00:00Z","v":5949,"vw":68.8182},{"c":69.07,"h":69.22,"l":68.91,"n":54,"o":68.91,"t":"2026-10-05T14:15:00Z","v":1894,"vw":69.054649},{"c":68.9502,"h":69.07,"l":68.825,"n":189,"o":69.07,"t":"2026-10-05T14:30:00Z","v":6812,"vw":68.906864},{"c":68.88,"h":68.88,"l":68.72,"n":170,"o":68.81,"t":"2026-10-05T14:45:00Z","v":5726,"vw":68.771939},{"c":68.85,"h":69,"l":68.76,"n":128,"o":69,"t":"2026-10-05T15:00:00Z","v":5257,"vw":68.826891},{"c":68.8,"h":68.9,"l":68.76,"n":260,"o":68.805,"t":"2026-10-05T15:15:00Z","v":8145,"vw":68.824699},{"c":68.77,"h":68.8,"l":68.77,"n":160,"o":68.77,"t":"2026-10-05T15:30:00Z","v":8775,"vw":68.780453},{"c":68.64,"h":68.82,"l":68.635,"n":423,"o":68.785,"t":"2026-10-05T15:45:00Z","v":25229,"vw":68.764735},{"c":68.79,"h":68.79,"l":68.49,"n":339,"o":68.59,"t":"2026-10-05T16:00:00Z","v":12895,"vw":68.56615},{"c":68.67,"h":68.76,"l":68.665,"n":185,"o":68.68,"t":"2026-10-05T16:15:00Z","v":8763,"vw":68.719387},{"c":68.74,"h":68.8,"l":68.64,"n":370,"o":68.67,"t":"2026-10-05T16:30:00Z","v":21508,"vw":68.730025},{"c":68.715,"h":68.86,"l":68.71,"n":225,"o":68.74,"t":"2026-10-05T16:45:00Z","v":6739,"vw":68.759222},{"c":68.625,"h":68.71,"l":68.625,"n":176,"o":68.68,"t":"2026-10-05T17:00:00Z","v":4497,"vw":68.665566},{"c":68.64,"h":68.73,"l":68.62,"n":289,"o":68.65,"t":"2026-10-05T17:15:00Z","v":4949,"vw":68.656906},{"c":68.64,"h":68.69,"l":68.535,"n":534,"o":68.64,"t":"2026-10-05T17:30:00Z","v":18129,"vw":68.597331},{"c":68.39,"h":68.615,"l":68.32,"n":562,"o":68.615,"t":"2026-10-05T17:45:00Z","v":21350,"vw":68.424972},{"c":68.335,"h":68.49,"l":68.23,"n":637,"o":68.39,"t":"2026-10-05T18:00:00Z","v":25060,"vw":68.343983},{"c":68.31,"h":68.35,"l":68.26,"n":492,"o":68.31,"t":"2026-10-05T18:15:00Z","v":15610,"vw":68.312078},{"c":68.36,"h":68.41,"l":68.29,"n":580,"o":68.32,"t":"2026-10-05T18:30:00Z","v":23169,"vw":68.344957},{"c":68.34,"h":68.37,"l":68.2512,"n":711,"o":68.35,"t":"2026-10-05T18:45:00Z","v":25365,"vw":68.300606},{"c":68.46,"h":68.46,"l":68.335,"n":581,"o":68.37,"t":"2026-10-05T19:00:00Z","v":21602,"vw":68.381937},{"c":68.4,"h":68.5,"l":68.32,"n":719,"o":68.465,"t":"2026-10-05T19:15:00Z","v":23156,"vw":68.41672},{"c":68.37,"h":68.41,"l":68.27,"n":1254,"o":68.39,"t":"2026-10-05T19:30:00Z","v":46128,"vw":68.330641},{"c":68.0225,"h":68.35,"l":68.02,"n":3148,"o":68.35,"t":"2026-10-05T19:45:00Z","v":153575,"vw":68.153132},{"c":68.03,"h":68.07,"l":68.03,"n":37,"o":68.07,"t":"2026-10-05T20:00:00Z","v":175378,"vw":68.030026},{"c":68.445,"h":68.5,"l":68.08,"n":125,"o":68.3,"t":"2026-10-06T13:30:00Z","v":11125,"vw":68.360632},{"c":68.125,"h":68.425,"l":68.11,"n":193,"o":68.425,"t":"2026-10-06T13:45:00Z","v":10030,"vw":68.240594},{"c":68.08,"h":68.23,"l":68.08,"n":555,"o":68.125,"t":"2026-10-06T14:00:00Z","v":28567,"vw":68.185047},{"c":67.76,"h":68.01,"l":67.76,"n":100,"o":68,"t":"2026-10-06T14:15:00Z","v":2658,"vw":67.869},{"c":67.74,"h":67.925,"l":67.74,"n":388,"o":67.765,"t":"2026-10-06T14:30:00Z","v":21313,"vw":67.843464},{"c":68.05,"h":68.05,"l":67.77,"n":73,"o":67.77,"t":"2026-10-06T14:45:00Z","v":2301,"vw":67.906379},{"c":68.18,"h":68.235,"l":68.05,"n":301,"o":68.05,"t":"2026-10-06T15:00:00Z","v":12642,"vw":68.137719},{"c":68.15,"h":68.16,"l":68,"n":120,"o":68.04,"t":"2026-10-06T15:15:00Z","v":4039,"vw":68.050747},{"c":68.2,"h":68.2,"l":68.05,"n":71,"o":68.05,"t":"2026-10-06T15:30:00Z","v":2884,"vw":68.170729},{"c":68.12,"h":68.2,"l":68.11,"n":235,"o":68.2,"t":"2026-10-06T15:45:00Z","v":13184,"vw":68.177394},{"c":67.95,"h":68.095,"l":67.94,"n":220,"o":68.09,"t":"2026-10-06T16:00:00Z","v":7738,"vw":68.021352},{"c":67.755,"h":67.92,"l":67.75,"n":143,"o":67.92,"t":"2026-10-06T16:15:00Z","v":6279,"vw":67.812294},{"c":67.81,"h":67.81,"l":67.7165,"n":82,"o":67.77,"t":"2026-10-06T16:30:00Z","v":4054,"vw":67.780179},{"c":67.7,"h":67.84,"l":67.67,"n":176,"o":67.84,"t":"2026-10-06T16:45:00Z","v":9770,"vw":67.725874},{"c":67.71,"h":67.71,"l":67.64,"n":143,"o":67.67,"t":"2026-10-06T17:00:00Z","v":4049,"vw":67.68015},{"c":67.63,"h":67.695,"l":67.555,"n":214,"o":67.69,"t":"2026-10-06T17:15:00Z","v":6724,"vw":67.623804},{"c":67.525,"h":67.64,"l":67.51,"n":259,"o":67.6,"t":"2026-10-06T17:30:00Z","v":7929,"vw":67.559218},{"c":67.495,"h":67.53,"l":67.49,"n":234,"o":67.53,"t":"2026-10-06T17:45:00Z","v":9109,"vw":67.510959},{"c":67.43,"h":67.5,"l":67.42,"n":334,"o":67.49,"t":"2026-10-06T18:00:00Z","v":15097,"vw":67.46224},{"c":67.32,"h":67.4064,"l":67.3,"n":324,"o":67.4064,"t":"2026-10-06T18:15:00Z","v":11447,"vw":67.347951},{"c":67.24,"h":67.34,"l":67.24,"n":214,"o":67.32,"t":"2026-10-06T18:30:00Z","v":7099,"vw":67.284077},{"c":67.22,"h":67.25,"l":67.2,"n":257,"o":67.23,"t":"2026-10-06T18:45:00Z","v":7157,"vw":67.227653},{"c":67.24,"h":67.255,"l":67.2,"n":309,"o":67.23,"t":"2026-10-06T19:00:00Z","v":11029,"vw":67.228553},{"c":67.25,"h":67.255,"l":67.1,"n":483,"o":67.235,"t":"2026-10-06T19:15:00Z","v":20829,"vw":67.168563},{"c":67.165,"h":67.29,"l":67.15,"n":669,"o":67.269,"t":"2026-10-06T19:30:00Z","v":23505,"vw":67.223303},{"c":67.31,"h":67.325,"l":67.15,"n":1520,"o":67.15,"t":"2026-10-06T19:45:00Z","v":61444,"vw":67.242422},{"c":67.3,"h":67.3,"l":67.3,"n":48,"o":67.3,"t":"2026-10-06T20:00:00Z","v":111255,"vw":67.3},{"c":67.01,"h":67.01,"l":67,"n":5,"o":67,"t":"2026-10-07T12:45:00Z","v":501,"vw":67.00498},{"c":66.29,"h":66.84,"l":66.27,"n":153,"o":66.51,"t":"2026-10-07T13:30:00Z","v":13344,"vw":66.454177},{"c":66.11,"h":66.37,"l":66.01,"n":211,"o":66.355,"t":"2026-10-07T13:45:00Z","v":9703,"vw":66.151251},{"c":65.96,"h":66.41,"l":65.96,"n":120,"o":66.16,"t":"2026-10-07T14:00:00Z","v":4059,"vw":66.064408},{"c":65.83,"h":66.04,"l":65.83,"n":107,"o":66.04,"t":"2026-10-07T14:15:00Z","v":2014,"vw":65.968066},{"c":65.97,"h":66.04,"l":65.79,"n":127,"o":65.87,"t":"2026-10-07T14:30:00Z","v":4189,"vw":65.907089},{"c":65.875,"h":65.875,"l":65.8,"n":135,"o":65.85,"t":"2026-10-07T14:45:00Z","v":3409,"vw":65.842668},{"c":66.24,"h":66.24,"l":65.86,"n":225,"o":65.86,"t":"2026-10-07T15:00:00Z","v":4358,"vw":66.002409},{"c":66.18,"h":66.27,"l":66.09,"n":221,"o":66.14,"t":"2026-10-07T15:15:00Z","v":4806,"vw":66.149846},{"c":66.12,"h":66.275,"l":66.12,"n":318,"o":66.22,"t":"2026-10-07T15:30:00Z","v":10448,"vw":66.215968},{"c":66.12,"h":66.14,"l":65.99,"n":258,"o":66.11,"t":"2026-10-07T15:45:00Z","v":8160,"vw":66.074893},{"c":66.0309,"h":66.14,"l":66.01,"n":130,"o":66.09,"t":"2026-10-07T16:00:00Z","v":5350,"vw":66.046382},{"c":66.11,"h":66.16,"l":66.0544,"n":158,"o":66.0701,"t":"2026-10-07T16:15:00Z","v":4689,"vw":66.09539},{"c":66.27,"h":66.27,"l":66.07,"n":208,"o":66.08,"t":"2026-10-07T16:30:00Z","v":6662,"vw":66.128398},{"c":66.37,"h":66.37,"l":66.27,"n":238,"o":66.27,"t":"2026-10-07T16:45:00Z","v":6225,"vw":66.314966},{"c":66.5,"h":66.5,"l":66.285,"n":418,"o":66.37,"t":"2026-10-07T17:00:00Z","v":14239,"vw":66.3983},{"c":66.43,"h":66.56,"l":66.35,"n":392,"o":66.47,"t":"2026-10-07T17:15:00Z","v":18679,"vw":66.441225},{"c":66.38,"h":66.435,"l":66.34,"n":301,"o":66.435,"t":"2026-10-07T17:30:00Z","v":9483,"vw":66.376445},{"c":66.34,"h":66.47,"l":66.34,"n":269,"o":66.37,"t":"2026-10-07T17:45:00Z","v":7476,"vw":66.412226},{"c":66.325,"h":66.47,"l":66.285,"n":309,"o":66.34,"t":"2026-10-07T18:00:00Z","v":7884,"vw":66.357124},{"c":66.395,"h":66.48,"l":66.31,"n":269,"o":66.325,"t":"2026-10-07T18:15:00Z","v":9270,"vw":66.405199},{"c":66.44,"h":66.44,"l":66.36,"n":343,"o":66.4,"t":"2026-10-07T18:30:00Z","v":9605,"vw":66.401487},{"c":66.37,"h":66.465,"l":66.34,"n":449,"o":66.45,"t":"2026-10-07T18:45:00Z","v":16865,"vw":66.394459},{"c":66.36,"h":66.425,"l":66.29,"n":717,"o":66.36,"t":"2026-10-07T19:00:00Z","v":35807,"vw":66.369348},{"c":66.325,"h":66.355,"l":66.22,"n":664,"o":66.345,"t":"2026-10-07T19:15:00Z","v":26412,"vw":66.273736},{"c":66.285,"h":66.325,"l":66.22,"n":790,"o":66.32,"t":"2026-10-07T19:30:00Z","v":22867,"vw":66.272858},{"c":66.42,"h":66.49,"l":66.2301,"n":2006,"o":66.285,"t":"2026-10-07T19:45:00Z","v":86660,"vw":66.378007},{"c":66.4,"h":66.4,"l":66.4,"n":37,"o":66.4,"t":"2026-10-07T20:00:00Z","v":108441,"vw":66.4},{"c":66.11,"h":66.11,"l":65.805,"n":148,"o":66.11,"t":"2026-10-08T13:30:00Z","v":10957,"vw":66.017567},{"c":66.345,"h":66.345,"l":66.19,"n":65,"o":66.19,"t":"2026-10-08T13:45:00Z","v":2181,"vw":66.276653},{"c":66.18,"h":66.455,"l":66.18,"n":49,"o":66.34,"t":"2026-10-08T14:00:00Z","v":922,"vw":66.347186},{"c":66.18,"h":66.23,"l":66.1028,"n":159,"o":66.11,"t":"2026-10-08T14:15:00Z","v":5640,"vw":66.170321},{"c":66.29,"h":66.29,"l":66.23,"n":68,"o":66.25,"t":"2026-10-08T14:30:00Z","v":2039,"vw":66.250931},{"c":66.12,"h":66.2956,"l":66.12,"n":408,"o":66.26,"t":"2026-10-08T14:45:00Z","v":21004,"vw":66.244012},{"c":65.95,"h":66.11,"l":65.95,"n":125,"o":66.11,"t":"2026-10-08T15:00:00Z","v":4679,"vw":65.99783},{"c":66.08,"h":66.08,"l":65.96,"n":175,"o":65.97,"t":"2026-10-08T15:15:00Z","v":8761,"vw":65.994829},{"c":66.24,"h":66.285,"l":66.045,"n":148,"o":66.06,"t":"2026-10-08T15:30:00Z","v":5204,"vw":66.177837},{"c":66.18,"h":66.33,"l":66.18,"n":152,"o":66.23,"t":"2026-10-08T15:45:00Z","v":5133,"vw":66.247099},{"c":66.38,"h":66.38,"l":66.115,"n":155,"o":66.18,"t":"2026-10-08T16:00:00Z","v":4512,"vw":66.214586},{"c":66.67,"h":66.73,"l":66.45,"n":395,"o":66.46,"t":"2026-10-08T16:15:00Z","v":16452,"vw":66.584849},{"c":66.72,"h":66.75,"l":66.62,"n":170,"o":66.685,"t":"2026-10-08T16:30:00Z","v":5231,"vw":66.691296},{"c":67.03,"h":67.03,"l":66.69,"n":174,"o":66.725,"t":"2026-10-08T16:45:00Z","v":4964,"vw":66.855106},{"c":67.09,"h":67.09,"l":66.93,"n":229,"o":67.06,"t":"2026-10-08T17:00:00Z","v":6766,"vw":67.007784},{"c":67.33,"h":67.49,"l":67.045,"n":349,"o":67.045,"t":"2026-10-08T17:15:00Z","v":14238,"vw":67.333843},{"c":67.8825,"h":67.8825,"l":67.335,"n":452,"o":67.335,"t":"2026-10-08T17:30:00Z","v":31718,"vw":67.588579},{"c":67.76,"h":67.9,"l":67.75,"n":208,"o":67.9,"t":"2026-10-08T17:45:00Z","v":6535,"vw":67.79963},{"c":67.855,"h":67.95,"l":67.75,"n":367,"o":67.785,"t":"2026-10-08T18:00:00Z","v":12261,"vw":67.847359},{"c":67.65,"h":67.8906,"l":67.65,"n":221,"o":67.85,"t":"2026-10-08T18:15:00Z","v":6934,"vw":67.78941},{"c":67.74,"h":67.81,"l":67.65,"n":371,"o":67.65,"t":"2026-10-08T18:30:00Z","v":13580,"vw":67.765086},{"c":67.77,"h":67.85,"l":67.755,"n":303,"o":67.765,"t":"2026-10-08T18:45:00Z","v":11305,"vw":67.788213},{"c":67.77,"h":67.8325,"l":67.685,"n":286,"o":67.775,"t":"2026-10-08T19:00:00Z","v":8869,"vw":67.761085},{"c":67.775,"h":67.82,"l":67.71,"n":427,"o":67.7625,"t":"2026-10-08T19:15:00Z","v":14212,"vw":67.761577},{"c":67.675,"h":67.77,"l":67.65,"n":550,"o":67.75,"t":"2026-10-08T19:30:00Z","v":20653,"vw":67.7174},{"c":67.7,"h":67.795,"l":67.56,"n":1667,"o":67.7,"t":"2026-10-08T19:45:00Z","v":86760,"vw":67.680741},{"c":67.71,"h":67.71,"l":67.71,"n":30,"o":67.71,"t":"2026-10-08T20:00:00Z","v":205948,"vw":67.71},{"c":67.32,"h":67.75,"l":67.2701,"n":307,"o":67.75,"t":"2026-10-09T13:30:00Z","v":33351,"vw":67.55396},{"c":67.165,"h":67.27,"l":66.975,"n":95,"o":67.27,"t":"2026-10-09T13:45:00Z","v":3363,"vw":67.14195},{"c":67.15,"h":67.25,"l":67.06,"n":116,"o":67.14,"t":"2026-10-09T14:00:00Z","v":3053,"vw":67.135562},{"c":67.21,"h":67.26,"l":67.11,"n":166,"o":67.2,"t":"2026-10-09T14:15:00Z","v":3717,"vw":67.187872},{"c":67.08,"h":67.13,"l":66.98,"n":46,"o":67.13,"t":"2026-10-09T14:30:00Z","v":1226,"vw":67.065401},{"c":67.12,"h":67.215,"l":67.1,"n":98,"o":67.13,"t":"2026-10-09T14:45:00Z","v":3411,"vw":67.136522},{"c":67.18,"h":67.22,"l":67.04,"n":221,"o":67.165,"t":"2026-10-09T15:00:00Z","v":8676,"vw":67.084201},{"c":67.035,"h":67.235,"l":67.035,"n":69,"o":67.235,"t":"2026-10-09T15:15:00Z","v":2269,"vw":67.09},{"c":66.95,"h":67.05,"l":66.8212,"n":325,"o":67.03,"t":"2026-10-09T15:30:00Z","v":11661,"vw":66.990685},{"c":66.925,"h":66.98,"l":66.925,"n":47,"o":66.95,"t":"2026-10-09T15:45:00Z","v":1138,"vw":66.947585},{"c":66.87,"h":66.94,"l":66.78,"n":122,"o":66.9229,"t":"2026-10-09T16:00:00Z","v":4917,"vw":66.876816},{"c":66.905,"h":66.97,"l":66.9,"n":113,"o":66.9,"t":"2026-10-09T16:15:00Z","v":2313,"vw":66.933055},{"c":66.97,"h":67.01,"l":66.93,"n":90,"o":66.95,"t":"2026-10-09T16:30:00Z","v":2379,"vw":66.983393},{"c":66.92,"h":66.97,"l":66.84,"n":57,"o":66.97,"t":"2026-10-09T16:45:00Z","v":861,"vw":66.8975},{"c":66.77,"h":66.86,"l":66.71,"n":187,"o":66.86,"t":"2026-10-09T17:00:00Z","v":4965,"vw":66.778089},{"c":66.84,"h":66.9,"l":66.74,"n":159,"o":66.765,"t":"2026-10-09T17:15:00Z","v":3627,"vw":66.815766},{"c":66.855,"h":66.86,"l":66.7707,"n":115,"o":66.86,"t":"2026-10-09T17:30:00Z","v":3069,"vw":66.827437},{"c":66.895,"h":66.895,"l":66.855,"n":50,"o":66.855,"t":"2026-10-09T17:45:00Z","v":787,"vw":66.885196},{"c":66.695,"h":66.87,"l":66.695,"n":349,"o":66.87,"t":"2026-10-09T18:00:00Z","v":12587,"vw":66.77166},{"c":66.715,"h":66.73,"l":66.7,"n":136,"o":66.72,"t":"2026-10-09T18:15:00Z","v":3675,"vw":66.724505},{"c":66.78,"h":66.82,"l":66.715,"n":236,"o":66.715,"t":"2026-10-09T18:30:00Z","v":5942,"vw":66.773558},{"c":66.915,"h":66.95,"l":66.775,"n":203,"o":66.775,"t":"2026-10-09T18:45:00Z","v":3524,"vw":66.86876},{"c":66.855,"h":66.91,"l":66.855,"n":121,"o":66.91,"t":"2026-10-09T19:00:00Z","v":3007,"vw":66.880298},{"c":66.82,"h":66.965,"l":66.725,"n":440,"o":66.83,"t":"2026-10-09T19:15:00Z","v":17580,"vw":66.848854},{"c":66.69,"h":66.805,"l":66.69,"n":423,"o":66.8,"t":"2026-10-09T19:30:00Z","v":9307,"vw":66.759094},{"c":66.785,"h":66.8625,"l":66.62,"n":1291,"o":66.71,"t":"2026-10-09T19:45:00Z","v":41626,"vw":66.751647},{"c":66.81,"h":66.81,"l":66.81,"n":27,"o":66.81,"t":"2026-10-09T20:00:00Z","v":55882,"vw":66.81},{"c":66.8,"h":66.81,"l":66.8,"n":4,"o":66.81,"t":"2026-10-12T13:00:00Z","v":1002,"vw":66.805},{"c":67.04,"h":67.045,"l":66.72,"n":103,"o":66.74,"t":"2026-10-12T13:30:00Z","v":4258,"vw":66.824412},{"c":66.735,"h":66.735,"l":66.735,"n":14,"o":66.735,"t":"2026-10-12T13:45:00Z","v":457,"vw":66.735},{"c":66.82,"h":66.84,"l":66.76,"n":47,"o":66.81,"t":"2026-10-12T14:00:00Z","v":1442,"vw":66.812608},{"c":66.88,"h":66.97,"l":66.78,"n":62,"o":66.9283,"t":"2026-10-12T14:15:00Z","v":2918,"vw":66.906699},{"c":66.85,"h":66.85,"l":66.73,"n":71,"o":66.745,"t":"2026-10-12T14:30:00Z","v":1129,"vw":66.777025},{"c":66.88,"h":67.02,"l":66.8,"n":68,"o":66.8,"t":"2026-10-12T14:45:00Z","v":2803,"vw":66.881519},{"c":66.87,"h":66.97,"l":66.8,"n":120,"o":66.97,"t":"2026-10-12T15:00:00Z","v":4043,"vw":66.841352},{"c":67.06,"h":67.06,"l":66.865,"n":166,"o":66.865,"t":"2026-10-12T15:15:00Z","v":6437,"vw":66.928513},{"c":67.27,"h":67.31,"l":67.1,"n":181,"o":67.1,"t":"2026-10-12T15:30:00Z","v":7251,"vw":67.169402},{"c":67.31,"h":67.31,"l":67.21,"n":106,"o":67.21,"t":"2026-10-12T15:45:00Z","v":2853,"vw":67.25822},{"c":67.34,"h":67.36,"l":67.3,"n":93,"o":67.34,"t":"2026-10-12T16:00:00Z","v":2553,"vw":67.327333},{"c":67.44,"h":67.45,"l":67.39,"n":60,"o":67.39,"t":"2026-10-12T16:15:00Z","v":1165,"vw":67.418333},{"c":67.49,"h":67.53,"l":67.435,"n":152,"o":67.435,"t":"2026-10-12T16:30:00Z","v":3746,"vw":67.490758},{"c":67.46,"h":67.51,"l":67.44,"n":118,"o":67.5,"t":"2026-10-12T16:45:00Z","v":3308,"vw":67.475},{"c":67.465,"h":67.5,"l":67.405,"n":104,"o":67.41,"t":"2026-10-12T17:00:00Z","v":2692,"vw":67.456429},{"c":67.45,"h":67.53,"l":67.435,"n":191,"o":67.5,"t":"2026-10-12T17:15:00Z","v":7276,"vw":67.475714},{"c":67.36,"h":67.4,"l":67.29,"n":138,"o":67.4,"t":"2026-10-12T17:30:00Z","v":3652,"vw":67.347026},{"c":67.355,"h":67.4,"l":67.3,"n":80,"o":67.3,"t":"2026-10-12T17:45:00Z","v":2406,"vw":67.359068},{"c":67.26,"h":67.36,"l":67.24,"n":255,"o":67.315,"t":"2026-10-12T18:00:00Z","v":10366,"vw":67.260987},{"c":67.34,"h":67.34,"l":67.245,"n":228,"o":67.245,"t":"2026-10-12T18:15:00Z","v":8247,"vw":67.270016},{"c":67.29,"h":67.325,"l":67.265,"n":127,"o":67.28,"t":"2026-10-12T18:30:00Z","v":4830,"vw":67.295589},{"c":67.28,"h":67.29,"l":67.255,"n":124,"o":67.29,"t":"2026-10-12T18:45:00Z","v":2046,"vw":67.281364},{"c":67.29,"h":67.3,"l":67.25,"n":192,"o":67.28,"t":"2026-10-12T19:00:00Z","v":4801,"vw":67.272328},{"c":67.34,"h":67.34,"l":67.28,"n":293,"o":67.29,"t":"2026-10-12T19:15:00Z","v":8729,"vw":67.311405},{"c":67.175,"h":67.31,"l":67.15,"n":537,"o":67.31,"t":"2026-10-12T19:30:00Z","v":17846,"vw":67.205939},{"c":67.05,"h":67.17,"l":66.96,"n":1598,"o":67.17,"t":"2026-10-12T19:45:00Z","v":61049,"vw":67.059216},{"c":67.05,"h":67.05,"l":67.05,"n":26,"o":67.05,"t":"2026-10-12T20:00:00Z","v":81125,"vw":67.05},{"c":67.38,"h":67.57,"l":67.22,"n":100,"o":67.42,"t":"2026-10-13T13:30:00Z","v":3644,"vw":67.405958},{"c":66.51,"h":67.37,"l":66.5,"n":269,"o":67.15,"t":"2026-10-13T13:45:00Z","v":21365,"vw":66.80364},{"c":66.5,"h":66.51,"l":66.31,"n":27,"o":66.51,"t":"2026-10-13T14:00:00Z","v":661,"vw":66.468},{"c":66.56,"h":66.72,"l":66.455,"n":74,"o":66.53,"t":"2026-10-13T14:15:00Z","v":2547,"vw":66.582847},{"c":66.65,"h":66.68,"l":66.65,"n":21,"o":66.68,"t":"2026-10-13T14:30:00Z","v":535,"vw":66.65765},{"c":66.69,"h":66.755,"l":66.5507,"n":101,"o":66.6,"t":"2026-10-13T14:45:00Z","v":3444,"vw":66.687807},{"c":66.75,"h":66.75,"l":66.75,"n":25,"o":66.75,"t":"2026-10-13T15:00:00Z","v":491,"vw":66.75},{"c":66.63,"h":66.74,"l":66.62,"n":85,"o":66.74,"t":"2026-10-13T15:15:00Z","v":3591,"vw":66.689775},{"c":66.63,"h":66.65,"l":66.595,"n":50,"o":66.61,"t":"2026-10-13T15:30:00Z","v":1868,"vw":66.619394},{"c":66.37,"h":66.51,"l":66.3601,"n":149,"o":66.5,"t":"2026-10-13T15:45:00Z","v":3315,"vw":66.421752},{"c":66.235,"h":66.37,"l":66.235,"n":104,"o":66.37,"t":"2026-10-13T16:00:00Z","v":2095,"vw":66.299796},{"c":66.31,"h":66.31,"l":66.265,"n":42,"o":66.265,"t":"2026-10-13T16:15:00Z","v":838,"vw":66.291667},{"c":66.24,"h":66.24,"l":66.14,"n":125,"o":66.2,"t":"2026-10-13T16:30:00Z","v":3059,"vw":66.197228},{"c":66.18,"h":66.22,"l":66.18,"n":32,"o":66.22,"t":"2026-10-13T16:45:00Z","v":829,"vw":66.2025},{"c":66.2,"h":66.21,"l":66.18,"n":67,"o":66.18,"t":"2026-10-13T17:00:00Z","v":951,"vw":66.1975},{"c":66.185,"h":66.25,"l":66.15,"n":218,"o":66.17,"t":"2026-10-13T17:15:00Z","v":5760,"vw":66.183508},{"c":66.25,"h":66.2525,"l":66.17,"n":155,"o":66.23,"t":"2026-10-13T17:30:00Z","v":3732,"vw":66.230694},{"c":66.13,"h":66.24,"l":66.07,"n":242,"o":66.24,"t":"2026-10-13T17:45:00Z","v":5010,"vw":66.159224},{"c":66.18,"h":66.25,"l":66.1,"n":199,"o":66.1,"t":"2026-10-13T18:00:00Z","v":5275,"vw":66.231468},{"c":66.175,"h":66.2,"l":66.13,"n":228,"o":66.13,"t":"2026-10-13T18:15:00Z","v":5926,"vw":66.169019},{"c":66.25,"h":66.25,"l":66.17,"n":241,"o":66.17,"t":"2026-10-13T18:30:00Z","v":5534,"vw":66.204347},{"c":66.25,"h":66.25,"l":66.2,"n":173,"o":66.24,"t":"2026-10-13T18:45:00Z","v":3651,"vw":66.223937},{"c":66.335,"h":66.41,"l":66.29,"n":463,"o":66.29,"t":"2026-10-13T19:00:00Z","v":18693,"vw":66.359493},{"c":66.31,"h":66.39,"l":66.31,"n":276,"o":66.33,"t":"2026-10-13T19:15:00Z","v":5504,"vw":66.353795},{"c":66.325,"h":66.39,"l":66.3,"n":578,"o":66.315,"t":"2026-10-13T19:30:00Z","v":14754,"vw":66.342639},{"c":66.25,"h":66.49,"l":66.18,"n":1454,"o":66.35,"t":"2026-10-13T19:45:00Z","v":58666,"vw":66.345803},{"c":66.26,"h":66.26,"l":66.26,"n":28,"o":66.26,"t":"2026-10-13T20:00:00Z","v":77822,"vw":66.26},{"c":65.32,"h":65.44,"l":65.26,"n":196,"o":65.42,"t":"2026-10-14T13:30:00Z","v":10907,"vw":65.371207},{"c":65.22,"h":65.44,"l":65.065,"n":443,"o":65.35,"t":"2026-10-14T13:45:00Z","v":14659,"vw":65.344711},{"c":65.305,"h":65.335,"l":65.17,"n":199,"o":65.17,"t":"2026-10-14T14:00:00Z","v":4643,"vw":65.268865},{"c":65.625,"h":65.625,"l":65.3,"n":143,"o":65.31,"t":"2026-10-14T14:15:00Z","v":5121,"vw":65.380414},{"c":65.81,"h":65.81,"l":65.63,"n":127,"o":65.675,"t":"2026-10-14T14:30:00Z","v":3307,"vw":65.722395},{"c":65.975,"h":65.98,"l":65.81,"n":209,"o":65.875,"t":"2026-10-14T14:45:00Z","v":6181,"vw":65.891742},{"c":65.945,"h":65.98,"l":65.89,"n":122,"o":65.98,"t":"2026-10-14T15:00:00Z","v":3395,"vw":65.925915},{"c":66.075,"h":66.075,"l":65.9,"n":58,"o":65.945,"t":"2026-10-14T15:15:00Z","v":2039,"vw":65.989934},{"c":66.11,"h":66.165,"l":66.05,"n":160,"o":66.055,"t":"2026-10-14T15:30:00Z","v":5121,"vw":66.105683},{"c":66.1,"h":66.155,"l":66.07,"n":106,"o":66.1001,"t":"2026-10-14T15:45:00Z","v":2693,"vw":66.10375},{"c":65.945,"h":66.1,"l":65.92,"n":224,"o":66.1,"t":"2026-10-14T16:00:00Z","v":5324,"vw":66.016961},{"c":65.855,"h":65.91,"l":65.755,"n":189,"o":65.91,"t":"2026-10-14T16:15:00Z","v":4828,"vw":65.808845},{"c":65.83,"h":65.9,"l":65.74,"n":195,"o":65.9,"t":"2026-10-14T16:30:00Z","v":5204,"vw":65.816},{"c":65.6,"h":65.7,"l":65.54,"n":175,"o":65.69,"t":"2026-10-14T16:45:00Z","v":3959,"vw":65.655058},{"c":65.39,"h":65.6,"l":65.35,"n":338,"o":65.6,"t":"2026-10-14T17:00:00Z","v":10177,"vw":65.437035},{"c":65.43,"h":65.45,"l":65.31,"n":289,"o":65.34,"t":"2026-10-14T17:15:00Z","v":14597,"vw":65.367019},{"c":65.375,"h":65.465,"l":65.34,"n":263,"o":65.425,"t":"2026-10-14T17:30:00Z","v":5033,"vw":65.406413},{"c":65.33,"h":65.405,"l":65.295,"n":430,"o":65.37,"t":"2026-10-14T17:45:00Z","v":18216,"vw":65.336497},{"c":65.27,"h":65.39,"l":65.23,"n":278,"o":65.35,"t":"2026-10-14T18:00:00Z","v":10355,"vw":65.298109},{"c":65.34,"h":65.395,"l":65.28,"n":240,"o":65.28,"t":"2026-10-14T18:15:00Z","v":11614,"vw":65.31042},{"c":65.26,"h":65.295,"l":65.25,"n":339,"o":65.29,"t":"2026-10-14T18:30:00Z","v":12073,"vw":65.263396},{"c":65.315,"h":65.33,"l":65.25,"n":243,"o":65.285,"t":"2026-10-14T18:45:00Z","v":13256,"vw":65.263859},{"c":65.385,"h":65.385,"l":65.25,"n":645,"o":65.315,"t":"2026-10-14T19:00:00Z","v":25094,"vw":65.294619},{"c":65.655,"h":65.655,"l":65.36,"n":583,"o":65.36,"t":"2026-10-14T19:15:00Z","v":17309,"vw":65.540991},{"c":65.515,"h":65.66,"l":65.49,"n":1024,"o":65.66,"t":"2026-10-14T19:30:00Z","v":35511,"vw":65.578106},{"c":65.81,"h":65.82,"l":65.44,"n":2000,"o":65.525,"t":"2026-10-14T19:45:00Z","v":73032,"vw":65.680214},{"c":65.8,"h":65.8,"l":65.8,"n":26,"o":65.8,"t":"2026-10-14T20:00:00Z","v":100484,"vw":65.8},{"c":65.96,"h":65.96,"l":65.96,"n":1,"o":65.96,"t":"2026-10-15T10:15:00Z","v":100,"vw":65.96},{"c":66.39,"h":66.705,"l":66.11,"n":354,"o":66.56,"t":"2026-10-15T13:30:00Z","v":16190,"vw":66.467444},{"c":66.85,"h":66.99,"l":66.395,"n":315,"o":66.59,"t":"2026-10-15T13:45:00Z","v":14432,"vw":66.835639},{"c":67.21,"h":67.21,"l":66.82,"n":346,"o":66.915,"t":"2026-10-15T14:00:00Z","v":11726,"vw":67.019516},{"c":67.26,"h":67.38,"l":67.07,"n":321,"o":67.18,"t":"2026-10-15T14:15:00Z","v":9941,"vw":67.203422},{"c":67.57,"h":67.625,"l":67.33,"n":405,"o":67.33,"t":"2026-10-15T14:30:00Z","v":10405,"vw":67.510397},{"c":67.23,"h":67.43,"l":67.22,"n":242,"o":67.4,"t":"2026-10-15T14:45:00Z","v":7534,"vw":67.302813},{"c":66.895,"h":67.285,"l":66.895,"n":268,"o":67.26,"t":"2026-10-15T15:00:00Z","v":9595,"vw":67.093681},{"c":66.77,"h":66.88,"l":66.75,"n":168,"o":66.83,"t":"2026-10-15T15:15:00Z","v":5736,"vw":66.812428},{"c":66.86,"h":66.87,"l":66.79,"n":138,"o":66.82,"t":"2026-10-15T15:30:00Z","v":4030,"vw":66.830278},{"c":66.79,"h":67.01,"l":66.76,"n":197,"o":66.97,"t":"2026-10-15T15:45:00Z","v":6333,"vw":66.881927},{"c":66.79,"h":66.84,"l":66.695,"n":129,"o":66.795,"t":"2026-10-15T16:00:00Z","v":5499,"vw":66.799323},{"c":66.93,"h":66.93,"l":66.75,"n":152,"o":66.8,"t":"2026-10-15T16:15:00Z","v":3824,"vw":66.81119},{"c":66.87,"h":66.94,"l":66.81,"n":206,"o":66.9,"t":"2026-10-15T16:30:00Z","v":11860,"vw":66.874153},{"c":66.96,"h":66.96,"l":66.88,"n":93,"o":66.94,"t":"2026-10-15T16:45:00Z","v":3027,"vw":66.930425},{"c":67,"h":67.06,"l":66.92,"n":227,"o":66.92,"t":"2026-10-15T17:00:00Z","v":9381,"vw":66.996339},{"c":67.02,"h":67.05,"l":66.93,"n":164,"o":66.99,"t":"2026-10-15T17:15:00Z","v":4900,"vw":66.997114},{"c":67.03,"h":67.145,"l":67.02,"n":206,"o":67.05,"t":"2026-10-15T17:30:00Z","v":6757,"vw":67.089004},{"c":66.85,"h":67.0201,"l":66.825,"n":186,"o":67.0201,"t":"2026-10-15T17:45:00Z","v":4979,"vw":66.913179},{"c":66.94,"h":66.96,"l":66.83,"n":254,"o":66.85,"t":"2026-10-15T18:00:00Z","v":6763,"vw":66.895469},{"c":66.945,"h":67.04,"l":66.94,"n":246,"o":66.94,"t":"2026-10-15T18:15:00Z","v":7056,"vw":66.968919},{"c":66.855,"h":66.94,"l":66.855,"n":109,"o":66.94,"t":"2026-10-15T18:30:00Z","v":4032,"vw":66.883625},{"c":66.77,"h":66.89,"l":66.77,"n":285,"o":66.83,"t":"2026-10-15T18:45:00Z","v":7884,"vw":66.840049},{"c":66.755,"h":66.8,"l":66.72,"n":266,"o":66.8,"t":"2026-10-15T19:00:00Z","v":6801,"vw":66.745024},{"c":66.77,"h":66.875,"l":66.75,"n":423,"o":66.755,"t":"2026-10-15T19:15:00Z","v":12054,"vw":66.798559},{"c":66.75,"h":66.83,"l":66.705,"n":611,"o":66.725,"t":"2026-10-15T19:30:00Z","v":16339,"vw":66.768962},{"c":67.165,"h":67.19,"l":66.635,"n":2018,"o":66.74,"t":"2026-10-15T19:45:00Z","v":91648,"vw":66.999971},{"c":67.19,"h":67.19,"l":67.15,"n":24,"o":67.15,"t":"2026-10-15T20:00:00Z","v":108981,"vw":67.189961},{"c":68.075,"h":68.3,"l":67.43,"n":149,"o":67.43,"t":"2026-10-16T13:30:00Z","v":16009,"vw":67.520811},{"c":67.685,"h":68.25,"l":67.53,"n":188,"o":68.25,"t":"2026-10-16T13:45:00Z","v":9687,"vw":67.87229},{"c":67.68,"h":67.86,"l":67.47,"n":455,"o":67.685,"t":"2026-10-16T14:00:00Z","v":19492,"vw":67.697147},{"c":67.945,"h":68.05,"l":67.7,"n":184,"o":67.8,"t":"2026-10-16T14:15:00Z","v":5898,"vw":67.940178},{"c":67.76,"h":68.005,"l":67.75,"n":171,"o":68.005,"t":"2026-10-16T14:30:00Z","v":4024,"vw":67.880627},{"c":67.61,"h":67.93,"l":67.6,"n":265,"o":67.89,"t":"2026-10-16T14:45:00Z","v":7667,"vw":67.817215},{"c":67.7,"h":67.77,"l":67.69,"n":110,"o":67.75,"t":"2026-10-16T15:00:00Z","v":2917,"vw":67.748774},{"c":67.51,"h":67.75,"l":67.51,"n":215,"o":67.7,"t":"2026-10-16T15:15:00Z","v":6029,"vw":67.661814},{"c":67.3,"h":67.51,"l":67.29,"n":162,"o":67.47,"t":"2026-10-16T15:30:00Z","v":3812,"vw":67.418416},{"c":67.215,"h":67.33,"l":67.18,"n":173,"o":67.33,"t":"2026-10-16T15:45:00Z","v":4875,"vw":67.22502},{"c":66.98,"h":67.21,"l":66.97,"n":195,"o":67.21,"t":"2026-10-16T16:00:00Z","v":4728,"vw":67.098591},{"c":67.07,"h":67.07,"l":66.975,"n":94,"o":66.98,"t":"2026-10-16T16:15:00Z","v":2159,"vw":67.006123},{"c":66.9707,"h":67.015,"l":66.93,"n":89,"o":67.015,"t":"2026-10-16T16:30:00Z","v":2273,"vw":66.965088},{"c":66.81,"h":66.99,"l":66.76,"n":296,"o":66.99,"t":"2026-10-16T16:45:00Z","v":6560,"vw":66.839165},{"c":66.66,"h":66.81,"l":66.66,"n":183,"o":66.81,"t":"2026-10-16T17:00:00Z","v":4429,"vw":66.739734},{"c":66.93,"h":66.93,"l":66.65,"n":182,"o":66.7,"t":"2026-10-16T17:15:00Z","v":5341,"vw":66.809865},{"c":67.05,"h":67.09,"l":66.86,"n":282,"o":66.93,"t":"2026-10-16T17:30:00Z","v":10943,"vw":66.968398},{"c":66.87,"h":67.1,"l":66.86,"n":283,"o":67.05,"t":"2026-10-16T17:45:00Z","v":14360,"vw":67.008725},{"c":66.9,"h":66.9,"l":66.74,"n":253,"o":66.86,"t":"2026-10-16T18:00:00Z","v":6435,"vw":66.832535},{"c":66.905,"h":66.945,"l":66.84,"n":225,"o":66.885,"t":"2026-10-16T18:15:00Z","v":8574,"vw":66.879415},{"c":66.93,"h":67.02,"l":66.865,"n":252,"o":66.865,"t":"2026-10-16T18:30:00Z","v":8055,"vw":66.921101},{"c":67.01,"h":67.02,"l":66.92,"n":274,"o":66.95,"t":"2026-10-16T18:45:00Z","v":7598,"vw":66.987512},{"c":66.93,"h":67.01,"l":66.9,"n":335,"o":66.98,"t":"2026-10-16T19:00:00Z","v":11080,"vw":66.973626},{"c":66.91,"h":67.01,"l":66.87,"n":457,"o":66.935,"t":"2026-10-16T19:15:00Z","v":15028,"vw":66.949514},{"c":67.06,"h":67.06,"l":66.91,"n":715,"o":66.92,"t":"2026-10-16T19:30:00Z","v":34264,"vw":66.99849},{"c":67.23,"h":67.3,"l":67.0136,"n":1892,"o":67.0725,"t":"2026-10-16T19:45:00Z","v":69477,"vw":67.217071},{"c":67.23,"h":67.23,"l":67.23,"n":26,"o":67.23,"t":"2026-10-16T20:00:00Z","v":110401,"vw":67.23},{"c":66.91,"h":66.91,"l":66.91,"n":2,"o":66.91,"t":"2026-10-19T12:45:00Z","v":138,"vw":66.91},{"c":66.92,"h":67.01,"l":66.6025,"n":137,"o":66.93,"t":"2026-10-19T13:30:00Z","v":9767,"vw":66.89447},{"c":66.575,"h":66.865,"l":66.38,"n":118,"o":66.83,"t":"2026-10-19T13:45:00Z","v":4200,"vw":66.694287},{"c":66.72,"h":66.83,"l":66.59,"n":70,"o":66.59,"t":"2026-10-19T14:00:00Z","v":3803,"vw":66.694647},{"c":66.655,"h":66.72,"l":66.61,"n":140,"o":66.655,"t":"2026-10-19T14:15:00Z","v":4026,"vw":66.661284},{"c":66.63,"h":66.755,"l":66.6,"n":124,"o":66.7,"t":"2026-10-19T14:30:00Z","v":5760,"vw":66.701993},{"c":66.81,"h":66.81,"l":66.665,"n":163,"o":66.7,"t":"2026-10-19T14:45:00Z","v":6136,"vw":66.726547},{"c":67.02,"h":67.02,"l":66.78,"n":180,"o":66.78,"t":"2026-10-19T15:00:00Z","v":4272,"vw":66.887954},{"c":66.87,"h":67.105,"l":66.85,"n":133,"o":67.105,"t":"2026-10-19T15:15:00Z","v":3546,"vw":66.982841},{"c":66.92,"h":66.96,"l":66.89,"n":70,"o":66.89,"t":"2026-10-19T15:30:00Z","v":2345,"vw":66.925216},{"c":66.9201,"h":67.03,"l":66.85,"n":130,"o":66.93,"t":"2026-10-19T15:45:00Z","v":3286,"vw":66.910274},{"c":66.815,"h":67.03,"l":66.81,"n":380,"o":67,"t":"2026-10-19T16:00:00Z","v":25572,"vw":66.985693},{"c":66.7974,"h":66.89,"l":66.78,"n":230,"o":66.82,"t":"2026-10-19T16:15:00Z","v":6759,"vw":66.836686},{"c":67,"h":67,"l":66.83,"n":193,"o":66.85,"t":"2026-10-19T16:30:00Z","v":6045,"vw":66.92967},{"c":67.03,"h":67.115,"l":66.955,"n":208,"o":66.98,"t":"2026-10-19T16:45:00Z","v":7143,"vw":67.017214},{"c":66.805,"h":67.03,"l":66.805,"n":250,"o":67.03,"t":"2026-10-19T17:00:00Z","v":8525,"vw":66.88503},{"c":66.89,"h":66.9,"l":66.84,"n":189,"o":66.85,"t":"2026-10-19T17:15:00Z","v":4485,"vw":66.871093},{"c":67.06,"h":67.06,"l":66.87,"n":370,"o":66.885,"t":"2026-10-19T17:30:00Z","v":12348,"vw":66.922689},{"c":66.875,"h":66.98,"l":66.875,"n":233,"o":66.95,"t":"2026-10-19T17:45:00Z","v":6202,"vw":66.941756},{"c":66.95,"h":66.96,"l":66.91,"n":208,"o":66.92,"t":"2026-10-19T18:00:00Z","v":6086,"vw":66.934849},{"c":66.905,"h":67.01,"l":66.905,"n":279,"o":66.96,"t":"2026-10-19T18:15:00Z","v":7531,"vw":66.968698},{"c":66.925,"h":66.97,"l":66.88,"n":282,"o":66.88,"t":"2026-10-19T18:30:00Z","v":7477,"vw":66.916848},{"c":66.92,"h":66.945,"l":66.86,"n":266,"o":66.94,"t":"2026-10-19T18:45:00Z","v":7030,"vw":66.905269},{"c":66.89,"h":66.94,"l":66.83,"n":341,"o":66.915,"t":"2026-10-19T19:00:00Z","v":12346,"vw":66.887124},{"c":66.87,"h":66.99,"l":66.85,"n":451,"o":66.87,"t":"2026-10-19T19:15:00Z","v":12898,"vw":66.921241},{"c":66.885,"h":66.945,"l":66.86,"n":581,"o":66.87,"t":"2026-10-19T19:30:00Z","v":15444,"vw":66.909509},{"c":67.31,"h":67.315,"l":66.86,"n":1858,"o":66.89,"t":"2026-10-19T19:45:00Z","v":77287,"vw":67.109063},{"c":67.31,"h":67.32,"l":67.31,"n":41,"o":67.32,"t":"2026-10-19T20:00:00Z","v":118340,"vw":67.310013},{"c":68.65,"h":68.68,"l":67.47,"n":172,"o":67.47,"t":"2026-10-20T13:30:00Z","v":10487,"vw":67.937017},{"c":68.78,"h":68.88,"l":68.5051,"n":150,"o":68.5051,"t":"2026-10-20T13:45:00Z","v":3835,"vw":68.745473},{"c":68.41,"h":68.66,"l":68.37,"n":113,"o":68.65,"t":"2026-10-20T14:00:00Z","v":2964,"vw":68.4923},{"c":68.96,"h":69.025,"l":68.4,"n":197,"o":68.4,"t":"2026-10-20T14:15:00Z","v":5181,"vw":68.763248},{"c":69.01,"h":69.06,"l":68.73,"n":173,"o":69.06,"t":"2026-10-20T14:30:00Z","v":10652,"vw":68.860399},{"c":68.8,"h":68.98,"l":68.7,"n":196,"o":68.98,"t":"2026-10-20T14:45:00Z","v":5805,"vw":68.819185},{"c":68.64,"h":68.755,"l":68.62,"n":109,"o":68.755,"t":"2026-10-20T15:00:00Z","v":2627,"vw":68.676886},{"c":68.63,"h":68.75,"l":68.605,"n":157,"o":68.605,"t":"2026-10-20T15:15:00Z","v":3590,"vw":68.666604},{"c":69.08,"h":69.08,"l":68.49,"n":259,"o":68.63,"t":"2026-10-20T15:30:00Z","v":5952,"vw":68.703768},{"c":68.865,"h":69.03,"l":68.8,"n":70,"o":69.03,"t":"2026-10-20T15:45:00Z","v":1684,"vw":68.905555},{"c":68.7,"h":68.83,"l":68.6401,"n":140,"o":68.79,"t":"2026-10-20T16:00:00Z","v":3885,"vw":68.72932},{"c":68.56,"h":68.61,"l":68.495,"n":155,"o":68.59,"t":"2026-10-20T16:15:00Z","v":5673,"vw":68.546285},{"c":68.6,"h":68.69,"l":68.57,"n":184,"o":68.57,"t":"2026-10-20T16:30:00Z","v":7001,"vw":68.648326},{"c":68.62,"h":68.67,"l":68.54,"n":158,"o":68.61,"t":"2026-10-20T16:45:00Z","v":3901,"vw":68.612573},{"c":68.59,"h":68.61,"l":68.52,"n":67,"o":68.61,"t":"2026-10-20T17:00:00Z","v":2229,"vw":68.578831},{"c":68.73,"h":68.78,"l":68.59,"n":209,"o":68.59,"t":"2026-10-20T17:15:00Z","v":5651,"vw":68.654495},{"c":68.82,"h":68.82,"l":68.72,"n":301,"o":68.725,"t":"2026-10-20T17:30:00Z","v":8416,"vw":68.759568},{"c":68.955,"h":68.99,"l":68.85,"n":403,"o":68.85,"t":"2026-10-20T17:45:00Z","v":37653,"vw":68.970905},{"c":68.94,"h":69,"l":68.9,"n":213,"o":69,"t":"2026-10-20T18:00:00Z","v":5107,"vw":68.948428},{"c":68.83,"h":68.925,"l":68.78,"n":182,"o":68.925,"t":"2026-10-20T18:15:00Z","v":5147,"vw":68.844613},{"c":68.68,"h":68.87,"l":68.65,"n":369,"o":68.845,"t":"2026-10-20T18:30:00Z","v":12912,"vw":68.758558},{"c":68.7,"h":68.75,"l":68.625,"n":346,"o":68.625,"t":"2026-10-20T18:45:00Z","v":16577,"vw":68.719496},{"c":68.67,"h":68.725,"l":68.62,"n":418,"o":68.7,"t":"2026-10-20T19:00:00Z","v":17657,"vw":68.681418},{"c":68.615,"h":68.7,"l":68.61,"n":431,"o":68.67,"t":"2026-10-20T19:15:00Z","v":13948,"vw":68.654538},{"c":68.63,"h":68.645,"l":68.38,"n":751,"o":68.58,"t":"2026-10-20T19:30:00Z","v":23920,"vw":68.499201},{"c":68.65,"h":68.83,"l":68.55,"n":1569,"o":68.665,"t":"2026-10-20T19:45:00Z","v":71568,"vw":68.686146},{"c":68.64,"h":68.64,"l":68.64,"n":34,"o":68.64,"t":"2026-10-20T20:00:00Z","v":78529,"vw":68.64},{"c":68.355,"h":68.775,"l":68.275,"n":61,"o":68.7,"t":"2026-10-21T13:30:00Z","v":14671,"vw":68.389783},{"c":68.54,"h":68.75,"l":68.355,"n":260,"o":68.355,"t":"2026-10-21T13:45:00Z","v":7978,"vw":68.535093},{"c":68.355,"h":68.4925,"l":68.22,"n":220,"o":68.48,"t":"2026-10-21T14:00:00Z","v":10467,"vw":68.397763},{"c":68.57,"h":68.6,"l":68.37,"n":237,"o":68.5,"t":"2026-10-21T14:15:00Z","v":7030,"vw":68.530885},{"c":68.56,"h":68.65,"l":68.4,"n":336,"o":68.59,"t":"2026-10-21T14:30:00Z","v":16529,"vw":68.591913},{"c":68.395,"h":68.705,"l":68.395,"n":339,"o":68.62,"t":"2026-10-21T14:45:00Z","v":24475,"vw":68.578877},{"c":68.44,"h":68.49,"l":68.39,"n":108,"o":68.46,"t":"2026-10-21T15:00:00Z","v":8520,"vw":68.475704},{"c":68.65,"h":68.685,"l":68.49,"n":259,"o":68.49,"t":"2026-10-21T15:15:00Z","v":9845,"vw":68.58496},{"c":68.625,"h":68.76,"l":68.6,"n":225,"o":68.68,"t":"2026-10-21T15:30:00Z","v":19440,"vw":68.713876},{"c":68.52,"h":68.62,"l":68.52,"n":138,"o":68.6,"t":"2026-10-21T15:45:00Z","v":4669,"vw":68.579821},{"c":68.555,"h":68.59,"l":68.54,"n":114,"o":68.55,"t":"2026-10-21T16:00:00Z","v":3483,"vw":68.562013},{"c":68.67,"h":68.67,"l":68.57,"n":171,"o":68.57,"t":"2026-10-21T16:15:00Z","v":6098,"vw":68.617147},{"c":68.84,"h":68.95,"l":68.68,"n":375,"o":68.68,"t":"2026-10-21T16:30:00Z","v":42008,"vw":68.721919},{"c":68.76,"h":68.89,"l":68.76,"n":149,"o":68.89,"t":"2026-10-21T16:45:00Z","v":9895,"vw":68.811191},{"c":68.73,"h":68.83,"l":68.73,"n":231,"o":68.79,"t":"2026-10-21T17:00:00Z","v":8928,"vw":68.788995},{"c":68.75,"h":68.81,"l":68.73,"n":167,"o":68.73,"t":"2026-10-21T17:15:00Z","v":7623,"vw":68.777325},{"c":68.705,"h":68.78,"l":68.7,"n":152,"o":68.75,"t":"2026-10-21T17:30:00Z","v":5762,"vw":68.74262},{"c":68.665,"h":68.77,"l":68.665,"n":181,"o":68.72,"t":"2026-10-21T17:45:00Z","v":7531,"vw":68.728072},{"c":68.615,"h":68.69,"l":68.595,"n":147,"o":68.69,"t":"2026-10-21T18:00:00Z","v":5068,"vw":68.644551},{"c":68.605,"h":68.63,"l":68.57,"n":174,"o":68.6,"t":"2026-10-21T18:15:00Z","v":7733,"vw":68.607102},{"c":68.775,"h":68.81,"l":68.605,"n":321,"o":68.605,"t":"2026-10-21T18:30:00Z","v":13651,"vw":68.741888},{"c":68.57,"h":68.82,"l":68.57,"n":672,"o":68.775,"t":"2026-10-21T18:45:00Z","v":37837,"vw":68.762612},{"c":68.64,"h":68.645,"l":68.44,"n":435,"o":68.49,"t":"2026-10-21T19:00:00Z","v":14888,"vw":68.554001},{"c":68.91,"h":68.91,"l":68.6,"n":733,"o":68.635,"t":"2026-10-21T19:15:00Z","v":44596,"vw":68.746284},{"c":68.725,"h":68.945,"l":68.69,"n":506,"o":68.91,"t":"2026-10-21T19:30:00Z","v":16463,"vw":68.795792},{"c":68.94,"h":69.205,"l":68.74,"n":2526,"o":68.74,"t":"2026-10-21T19:45:00Z","v":145876,"vw":69.015237},{"c":68.94,"h":68.94,"l":68.94,"n":28,"o":68.94,"t":"2026-10-21T20:00:00Z","v":87647,"vw":68.94},{"c":69.555,"h":69.74,"l":68.67,"n":151,"o":68.67,"t":"2026-10-22T13:30:00Z","v":8660,"vw":69.133545},{"c":69.98,"h":70.1,"l":69.5501,"n":211,"o":69.555,"t":"2026-10-22T13:45:00Z","v":8447,"vw":69.838918},{"c":70.02,"h":70.09,"l":69.78,"n":167,"o":70.045,"t":"2026-10-22T14:00:00Z","v":4852,"vw":69.928946},{"c":70.08,"h":70.11,"l":69.97,"n":91,"o":70.11,"t":"2026-10-22T14:15:00Z","v":2203,"vw":70.032222},{"c":69.8,"h":69.84,"l":69.525,"n":254,"o":69.78,"t":"2026-10-22T14:30:00Z","v":7588,"vw":69.710848},{"c":69.81,"h":69.83,"l":69.635,"n":177,"o":69.83,"t":"2026-10-22T14:45:00Z","v":4178,"vw":69.74286},{"c":69.8,"h":69.83,"l":69.66,"n":159,"o":69.805,"t":"2026-10-22T15:00:00Z","v":4450,"vw":69.759506},{"c":69.83,"h":69.92,"l":69.81,"n":250,"o":69.86,"t":"2026-10-22T15:15:00Z","v":6418,"vw":69.885562},{"c":69.845,"h":69.89,"l":69.805,"n":210,"o":69.85,"t":"2026-10-22T15:30:00Z","v":5629,"vw":69.850692},{"c":69.8,"h":70.01,"l":69.8,"n":306,"o":69.845,"t":"2026-10-22T15:45:00Z","v":11793,"vw":69.924836},{"c":69.96,"h":69.96,"l":69.79,"n":247,"o":69.825,"t":"2026-10-22T16:00:00Z","v":8552,"vw":69.885382},{"c":69.97,"h":70.08,"l":69.965,"n":378,"o":69.97,"t":"2026-10-22T16:15:00Z","v":22448,"vw":70.011539},{"c":69.98,"h":70.05,"l":69.9,"n":344,"o":69.93,"t":"2026-10-22T16:30:00Z","v":11383,"vw":69.984366},{"c":70.25,"h":70.25,"l":69.95,"n":463,"o":69.985,"t":"2026-10-22T16:45:00Z","v":21690,"vw":70.072903},{"c":70.16,"h":70.23,"l":70.11,"n":244,"o":70.23,"t":"2026-10-22T17:00:00Z","v":6368,"vw":70.152489},{"c":70.425,"h":70.44,"l":70.125,"n":224,"o":70.16,"t":"2026-10-22T17:15:00Z","v":6839,"vw":70.278143},{"c":70.48,"h":70.49,"l":70.36,"n":338,"o":70.425,"t":"2026-10-22T17:30:00Z","v":12452,"vw":70.433414},{"c":70.405,"h":70.475,"l":70.25,"n":413,"o":70.475,"t":"2026-10-22T17:45:00Z","v":18844,"vw":70.366573},{"c":70.425,"h":70.47,"l":70.33,"n":322,"o":70.4,"t":"2026-10-22T18:00:00Z","v":10669,"vw":70.387934},{"c":70.4153,"h":70.48,"l":70.39,"n":304,"o":70.425,"t":"2026-10-22T18:15:00Z","v":9847,"vw":70.422084},{"c":70.35,"h":70.45,"l":70.35,"n":404,"o":70.4,"t":"2026-10-22T18:30:00Z","v":14091,"vw":70.400051},{"c":70.385,"h":70.47,"l":70.385,"n":406,"o":70.39,"t":"2026-10-22T18:45:00Z","v":14434,"vw":70.433534},{"c":70.43,"h":70.55,"l":70.425,"n":369,"o":70.425,"t":"2026-10-22T19:00:00Z","v":13149,"vw":70.492133},{"c":70.325,"h":70.48,"l":70.225,"n":649,"o":70.43,"t":"2026-10-22T19:15:00Z","v":20773,"vw":70.357415},{"c":70.315,"h":70.36,"l":70.165,"n":975,"o":70.31,"t":"2026-10-22T19:30:00Z","v":33530,"vw":70.263283},{"c":70.29,"h":70.37,"l":70.1,"n":2381,"o":70.315,"t":"2026-10-22T19:45:00Z","v":112004,"vw":70.2828},{"c":70.26,"h":70.26,"l":70.26,"n":44,"o":70.26,"t":"2026-10-22T20:00:00Z","v":138812,"vw":70.26}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.875,"strike":107.73707380734417,"iv":1.0520851448717063,"gamma":0.008454015726180526,"theta":-0.06383360808131795,"vega":0.03470116776923235,"rho":0.004765702419316872,"breakevenPct":54.585929130862745},{"delta":0.15,"premium":1.0145088583667925,"strike":89.65029527889308,"iv":0.7317106283957708,"gamma":0.0172103773673837,"theta":-0.05920515048721779,"vega":0.04610127833970468,"rho":0.007324911152330603,"breakevenPct":29.041850465784044},{"delta":0.2,"premium":1.1052584837062678,"strike":83.72167096303622,"iv":0.5965731855132204,"gamma":0.03139512517060909,"theta":-0.05563268376648396,"vega":0.054975457230934506,"rho":0.009876743692449348,"breakevenPct":20.732891327558335},{"delta":0.25,"premium":0.8404234841193456,"strike":74.85563041385949,"iv":0.29470827718960535,"gamma":0.05389114533205005,"theta":-0.03332127045235804,"vega":0.06217930702598652,"rho":0.012609848244530814,"breakevenPct":7.737053654965582},{"delta":0.3,"premium":1.0649983958934874,"strike":74.05357715752326,"iv":0.2869764837985242,"gamma":0.05828639717677254,"theta":-0.03399499518768046,"vega":0.06484212383702277,"rho":0.015170651588031993,"breakevenPct":6.9151374230241105},{"delta":0.35,"premium":1.2895733076676292,"strike":73.25152390118704,"iv":0.27924469040744304,"gamma":0.06268164902149503,"theta":-0.03466871992300289,"vega":0.06750494064805902,"rho":0.017731454931533174,"breakevenPct":6.093221191082638},{"delta":0.4,"premium":1.5141482194417712,"strike":72.44947064485082,"iv":0.2715128970163619,"gamma":0.06707690086621752,"theta":-0.03534244465832531,"vega":0.07016775745909529,"rho":0.020292258275034357,"breakevenPct":5.271304959141165},{"delta":0.45,"premium":1.738723131215913,"strike":71.6474173885146,"iv":0.26378110362528073,"gamma":0.07147215271094001,"theta":-0.03601616939364774,"vega":0.07283057427013154,"rho":0.022853061618535536,"breakevenPct":4.449388727199695},{"delta":0.5,"premium":1.9632980429900548,"strike":70.84536413217837,"iv":0.2560493102341995,"gamma":0.0758674045556625,"theta":-0.03668989412897017,"vega":0.07549339108116779,"rho":0.02541386496203672,"breakevenPct":3.627472495258223},{"delta":0.55,"premium":2.187872954764197,"strike":70.04331087584215,"iv":0.24831751684311837,"gamma":0.08026265640038499,"theta":-0.03736361886429259,"vega":0.07815620789220404,"rho":0.0279746683055379,"breakevenPct":2.80555626331675},{"delta":0.6,"premium":2.631615673644659,"strike":69.36527106816962,"iv":0.2422255233494364,"gamma":0.07473666129898014,"theta":-0.03470874932903919,"vega":0.07191462694578636,"rho":0.030479883393708176,"breakevenPct":2.4720847449676553},{"delta":0.65,"premium":3.087869028448739,"strike":68.69431025228127,"iv":0.23622713365539452,"gamma":0.0686443370907139,"theta":-0.03186387546967257,"vega":0.06516476113794953,"rho":0.032981925367937794,"breakevenPct":2.16649484874751},{"delta":0.7,"premium":3.5441223832528177,"strike":68.02334943639292,"iv":0.23022874396135268,"gamma":0.06255201288244767,"theta":-0.02901900161030596,"vega":0.05841489533011272,"rho":0.035483967342167404,"breakevenPct":1.8609049525273655},{"delta":0.75,"premium":4.000375738056897,"strike":67.35238862050456,"iv":0.22423035426731078,"gamma":0.05645968867418143,"theta":-0.026174127750939344,"vega":0.05166502952227589,"rho":0.03798600931639702,"breakevenPct":1.5553150563072207},{"delta":0.8,"premium":4.456629092860977,"strike":66.6814278046162,"iv":0.2182319645732689,"gamma":0.05036736446591518,"theta":-0.023329253891572727,"vega":0.044915163714439064,"rho":0.04048805129062663,"breakevenPct":1.2497251600870753},{"delta":0.85,"premium":4.912882447665056,"strike":66.01046698872786,"iv":0.21223357487922706,"gamma":0.04427504025764896,"theta":-0.020484380032206123,"vega":0.03816529790660226,"rho":0.04299009326485624,"breakevenPct":0.9441352638669311},{"delta":0.9,"premium":5.369135802469136,"strike":65.3395061728395,"iv":0.2062351851851852,"gamma":0.03818271604938271,"theta":-0.017639506172839506,"vega":0.031415432098765426,"rho":0.04549213523908586,"breakevenPct":0.638545367646786}],"put":[{"delta":0.1,"premium":0.7164182849830486,"strike":55.28605716723172,"iv":0.733635666866445,"gamma":0.013955759783442103,"theta":-0.04152283559099196,"vega":0.034651422035872084,"rho":-0.0063144290331600935,"breakevenPct":22.331854707872672},{"delta":0.15,"premium":1.4330966047355176,"strike":56.1079547298069,"iv":0.8626310923966282,"gamma":0.014119822315486238,"theta":-0.06483024480172765,"vega":0.0453508918690164,"rho":-0.009697536644484202,"breakevenPct":22.182097743991775},{"delta":0.2,"premium":1.6925920892742268,"strike":59.567894523656356,"iv":0.7470937023590296,"gamma":0.020298879780277584,"theta":-0.0639235347621449,"vega":0.05358011682270652,"rho":-0.01275528615497572,"breakevenPct":17.626953551975344},{"delta":0.25,"premium":1.952087573812936,"strike":63.02783431750581,"iv":0.6315563123214312,"gamma":0.02647793724506893,"theta":-0.06301682472256216,"vega":0.06180934177639663,"rho":-0.01581303566546724,"breakevenPct":13.071809359958912},{"delta":0.3,"premium":2.2136428571428572,"strike":65.61428571428571,"iv":0.5470625714285714,"gamma":0.03224828571428571,"theta":-0.061246857142857145,"vega":0.06797428571428571,"rho":-0.018875060733460555,"breakevenPct":9.76281973079583},{"delta":0.35,"premium":2.477928571428571,"strike":67.04285714285714,"iv":0.5037197142857143,"gamma":0.03747685714285714,"theta":-0.05833257142857143,"vega":0.07140285714285714,"rho":-0.021942753400932997,"breakevenPct":8.105709405880212},{"delta":0.4,"premium":2.7422142857142857,"strike":68.47142857142858,"iv":0.46037685714285714,"gamma":0.042705428571428575,"theta":-0.05541828571428571,"vega":0.07483142857142858,"rho":-0.02501044606840544,"breakevenPct":6.448599080964593},{"delta":0.45,"premium":3.0065,"strike":69.9,"iv":0.417034,"gamma":0.047934000000000004,"theta":-0.052504,"vega":0.07826,"rho":-0.028078138735877882,"breakevenPct":4.791488756048976},{"delta":0.5,"premium":3.5921914095079233,"strike":70.9695579649708,"iv":0.41000542118432026,"gamma":0.047679482902418684,"theta":-0.05016697247706422,"vega":0.07675479566305254,"rho":-0.03133345646538466,"breakevenPct":4.102808773892861},{"delta":0.55,"premium":4.202074645537949,"strike":72.01209341117598,"iv":0.405710175145955,"gamma":0.047012260216847374,"theta":-0.04787339449541284,"vega":0.07487823185988324,"rho":-0.03460289651138864,"breakevenPct":3.4870213981810094},{"delta":0.6,"premium":4.811957881567973,"strike":73.05462885738115,"iv":0.4014149291075897,"gamma":0.04634503753127606,"theta":-0.04557981651376147,"vega":0.07300166805671393,"rho":-0.03787233655739262,"breakevenPct":2.8712340224691593},{"delta":0.65,"premium":5.421841117597999,"strike":74.09716430358633,"iv":0.39711968306922435,"gamma":0.04567781484570475,"theta":-0.0432862385321101,"vega":0.07112510425354462,"rho":-0.0411417766033966,"breakevenPct":2.255446646757308},{"delta":0.7,"premium":6.109242957746478,"strike":75.19659624413146,"iv":0.3932741784037559,"gamma":0.04443943661971832,"theta":-0.040521478873239446,"vega":0.06846983568075118,"rho":-0.04446550634363604,"breakevenPct":1.6690104093581435},{"delta":0.75,"premium":7.29762323943662,"strike":76.66373239436619,"iv":0.3923352112676057,"gamma":0.03950985915492958,"theta":-0.03471161971830986,"vega":0.060782042253521136,"rho":-0.04814009336154644,"breakevenPct":1.27226137926335},{"delta":0.8,"premium":8.486003521126761,"strike":78.13086854460094,"iv":0.3913962441314554,"gamma":0.034580281690140845,"theta":-0.02890176056338028,"vega":0.05309424882629108,"rho":-0.051814680379456836,"breakevenPct":0.8755123491685564},{"delta":0.85,"premium":9.6743838028169,"strike":79.59800469483568,"iv":0.39045727699530514,"gamma":0.029650704225352115,"theta":-0.02309190140845071,"vega":0.04540645539906104,"rho":-0.055489267397367224,"breakevenPct":0.47876331907376346},{"delta":0.9,"premium":19.740151515151524,"strike":89.7348484848485,"iv":0.6246598484848486,"gamma":0.014181060606060596,"theta":-0.028479545454545452,"vega":0.03473939393939393,"rho":-0.06608842399219321,"breakevenPct":0.3776018080031809}]},"raw":{"call":[{"delta":0.1,"premium":0.875,"strike":107.73707380734417,"iv":1.0520851448717063,"gamma":0.008454015726180526,"theta":-0.06383360808131795,"vega":0.03470116776923235,"rho":0.004765702419316872,"breakevenPct":54.585929130862745},{"delta":0.15,"premium":1.0145088583667925,"strike":89.65029527889308,"iv":0.7317106283957708,"gamma":0.0172103773673837,"theta":-0.05920515048721779,"vega":0.04610127833970468,"rho":0.007324911152330603,"breakevenPct":29.041850465784044},{"delta":0.2,"premium":1.1052584837062678,"strike":83.72167096303622,"iv":0.5965731855132204,"gamma":0.03139512517060909,"theta":-0.05563268376648396,"vega":0.054975457230934506,"rho":0.009876743692449348,"breakevenPct":20.732891327558335},{"delta":0.25,"premium":0.8404234841193456,"strike":74.85563041385949,"iv":0.29470827718960535,"gamma":0.05389114533205005,"theta":-0.03332127045235804,"vega":0.06217930702598652,"rho":0.012609848244530814,"breakevenPct":7.737053654965582},{"delta":0.3,"premium":1.0649983958934874,"strike":74.05357715752326,"iv":0.2869764837985242,"gamma":0.05828639717677254,"theta":-0.03399499518768046,"vega":0.06484212383702277,"rho":0.015170651588031993,"breakevenPct":6.9151374230241105},{"delta":0.35,"premium":1.2895733076676292,"strike":73.25152390118704,"iv":0.27924469040744304,"gamma":0.06268164902149503,"theta":-0.03466871992300289,"vega":0.06750494064805902,"rho":0.017731454931533174,"breakevenPct":6.093221191082638},{"delta":0.4,"premium":1.5141482194417712,"strike":72.44947064485082,"iv":0.2715128970163619,"gamma":0.06707690086621752,"theta":-0.03534244465832531,"vega":0.07016775745909529,"rho":0.020292258275034357,"breakevenPct":5.271304959141165},{"delta":0.45,"premium":1.738723131215913,"strike":71.6474173885146,"iv":0.26378110362528073,"gamma":0.07147215271094001,"theta":-0.03601616939364774,"vega":0.07283057427013154,"rho":0.022853061618535536,"breakevenPct":4.449388727199695},{"delta":0.5,"premium":1.9632980429900548,"strike":70.84536413217837,"iv":0.2560493102341995,"gamma":0.0758674045556625,"theta":-0.03668989412897017,"vega":0.07549339108116779,"rho":0.02541386496203672,"breakevenPct":3.627472495258223},{"delta":0.55,"premium":2.187872954764197,"strike":70.04331087584215,"iv":0.24831751684311837,"gamma":0.08026265640038499,"theta":-0.03736361886429259,"vega":0.07815620789220404,"rho":0.0279746683055379,"breakevenPct":2.80555626331675},{"delta":0.6,"premium":2.631615673644659,"strike":69.36527106816962,"iv":0.2422255233494364,"gamma":0.07473666129898014,"theta":-0.03470874932903919,"vega":0.07191462694578636,"rho":0.030479883393708176,"breakevenPct":2.4720847449676553},{"delta":0.65,"premium":3.087869028448739,"strike":68.69431025228127,"iv":0.23622713365539452,"gamma":0.0686443370907139,"theta":-0.03186387546967257,"vega":0.06516476113794953,"rho":0.032981925367937794,"breakevenPct":2.16649484874751},{"delta":0.7,"premium":3.5441223832528177,"strike":68.02334943639292,"iv":0.23022874396135268,"gamma":0.06255201288244767,"theta":-0.02901900161030596,"vega":0.05841489533011272,"rho":0.035483967342167404,"breakevenPct":1.8609049525273655},{"delta":0.75,"premium":4.000375738056897,"strike":67.35238862050456,"iv":0.22423035426731078,"gamma":0.05645968867418143,"theta":-0.026174127750939344,"vega":0.05166502952227589,"rho":0.03798600931639702,"breakevenPct":1.5553150563072207},{"delta":0.8,"premium":4.456629092860977,"strike":66.6814278046162,"iv":0.2182319645732689,"gamma":0.05036736446591518,"theta":-0.023329253891572727,"vega":0.044915163714439064,"rho":0.04048805129062663,"breakevenPct":1.2497251600870753},{"delta":0.85,"premium":4.912882447665056,"strike":66.01046698872786,"iv":0.21223357487922706,"gamma":0.04427504025764896,"theta":-0.020484380032206123,"vega":0.03816529790660226,"rho":0.04299009326485624,"breakevenPct":0.9441352638669311},{"delta":0.9,"premium":5.369135802469136,"strike":65.3395061728395,"iv":0.2062351851851852,"gamma":0.03818271604938271,"theta":-0.017639506172839506,"vega":0.031415432098765426,"rho":0.04549213523908586,"breakevenPct":0.638545367646786}],"put":[{"delta":0.1,"premium":0.7164182849830486,"strike":55.28605716723172,"iv":0.733635666866445,"gamma":0.013955759783442103,"theta":-0.04152283559099196,"vega":0.034651422035872084,"rho":-0.0063144290331600935,"breakevenPct":22.331854707872672},{"delta":0.15,"premium":1.4330966047355176,"strike":56.1079547298069,"iv":0.8626310923966282,"gamma":0.014119822315486238,"theta":-0.06483024480172765,"vega":0.0453508918690164,"rho":-0.009697536644484202,"breakevenPct":22.182097743991775},{"delta":0.2,"premium":1.6925920892742268,"strike":59.567894523656356,"iv":0.7470937023590296,"gamma":0.020298879780277584,"theta":-0.0639235347621449,"vega":0.05358011682270652,"rho":-0.01275528615497572,"breakevenPct":17.626953551975344},{"delta":0.25,"premium":1.952087573812936,"strike":63.02783431750581,"iv":0.6315563123214312,"gamma":0.02647793724506893,"theta":-0.06301682472256216,"vega":0.06180934177639663,"rho":-0.01581303566546724,"breakevenPct":13.071809359958912},{"delta":0.3,"premium":2.2136428571428572,"strike":65.61428571428571,"iv":0.5470625714285714,"gamma":0.03224828571428571,"theta":-0.061246857142857145,"vega":0.06797428571428571,"rho":-0.018875060733460555,"breakevenPct":9.76281973079583},{"delta":0.35,"premium":2.477928571428571,"strike":67.04285714285714,"iv":0.5037197142857143,"gamma":0.03747685714285714,"theta":-0.05833257142857143,"vega":0.07140285714285714,"rho":-0.021942753400932997,"breakevenPct":8.105709405880212},{"delta":0.4,"premium":2.7422142857142857,"strike":68.47142857142858,"iv":0.46037685714285714,"gamma":0.042705428571428575,"theta":-0.05541828571428571,"vega":0.07483142857142858,"rho":-0.02501044606840544,"breakevenPct":6.448599080964593},{"delta":0.45,"premium":3.0065,"strike":69.9,"iv":0.417034,"gamma":0.047934000000000004,"theta":-0.052504,"vega":0.07826,"rho":-0.028078138735877882,"breakevenPct":4.791488756048976},{"delta":0.5,"premium":3.5921914095079233,"strike":70.9695579649708,"iv":0.41000542118432026,"gamma":0.047679482902418684,"theta":-0.05016697247706422,"vega":0.07675479566305254,"rho":-0.03133345646538466,"breakevenPct":4.102808773892861},{"delta":0.55,"premium":4.202074645537949,"strike":72.01209341117598,"iv":0.405710175145955,"gamma":0.047012260216847374,"theta":-0.04787339449541284,"vega":0.07487823185988324,"rho":-0.03460289651138864,"breakevenPct":3.4870213981810094},{"delta":0.6,"premium":4.811957881567973,"strike":73.05462885738115,"iv":0.4014149291075897,"gamma":0.04634503753127606,"theta":-0.04557981651376147,"vega":0.07300166805671393,"rho":-0.03787233655739262,"breakevenPct":2.8712340224691593},{"delta":0.65,"premium":5.421841117597999,"strike":74.09716430358633,"iv":0.39711968306922435,"gamma":0.04567781484570475,"theta":-0.0432862385321101,"vega":0.07112510425354462,"rho":-0.0411417766033966,"breakevenPct":2.255446646757308},{"delta":0.7,"premium":6.109242957746478,"strike":75.19659624413146,"iv":0.3932741784037559,"gamma":0.04443943661971832,"theta":-0.040521478873239446,"vega":0.06846983568075118,"rho":-0.04446550634363604,"breakevenPct":1.6690104093581435},{"delta":0.75,"premium":7.29762323943662,"strike":76.66373239436619,"iv":0.3923352112676057,"gamma":0.03950985915492958,"theta":-0.03471161971830986,"vega":0.060782042253521136,"rho":-0.04814009336154644,"breakevenPct":1.27226137926335},{"delta":0.8,"premium":8.486003521126761,"strike":78.13086854460094,"iv":0.3913962441314554,"gamma":0.034580281690140845,"theta":-0.02890176056338028,"vega":0.05309424882629108,"rho":-0.051814680379456836,"breakevenPct":0.8755123491685564},{"delta":0.85,"premium":9.6743838028169,"strike":79.59800469483568,"iv":0.39045727699530514,"gamma":0.029650704225352115,"theta":-0.02309190140845071,"vega":0.04540645539906104,"rho":-0.055489267397367224,"breakevenPct":0.47876331907376346},{"delta":0.9,"premium":19.740151515151524,"strike":89.7348484848485,"iv":0.6246598484848486,"gamma":0.014181060606060596,"theta":-0.028479545454545452,"vega":0.03473939393939393,"rho":-0.06608842399219321,"breakevenPct":0.3776018080031809}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}