{"symbol":"IBOC","url":"https://intraalpha.com/companies/IBOC","capturedAt":"2026-10-22T22:05:46.515Z","state":"ready","quote":{"symbol":"IBOC","last_price":67.28,"prev_close":66.09,"regular_close":67.28,"change":1.19,"change_pct":1.8006,"regular_change":1.19,"regular_change_pct":1.8006,"extended_change":0,"extended_change_pct":0,"bid":50.41,"ask":71.5,"bid_size":100,"ask_size":900,"volume":277895,"vwap":67.165222,"open":65.9,"high":67.425,"low":65.9,"close":67.28,"trade_count":8685,"last_trade_at":"2026-10-22T20:00:30.382504465Z","last_quote_at":"2026-10-22T20:01:04.191536709Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:05:38.401651334-04:00","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":"IBOC","fetched_at":"2026-10-22T22:05:45.253238+00:00","name":"International Bancshares Corporation","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"International Bancshares Corporation, a multi-bank financial holding company, provides commercial and retail banking services. The company is headquartered in Laredo, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4187976000,"ebitda":null,"pe_ratio":10.16,"peg_ratio":0.981,"book_value":54.28,"dividend_per_share":1.43,"dividend_yield":0.0219,"eps":6.63,"revenue_ttm":837574000,"gross_profit_ttm":837574000,"profit_margin":0.493,"operating_margin_ttm":0.605,"return_on_assets_ttm":0.0247,"return_on_equity_ttm":0.129,"quarterly_earnings_growth":-0.043,"quarterly_revenue_growth":0,"analyst_target_price":87,"analyst_number":null,"beta":0.696,"fifty_two_week_high":77.68,"fifty_two_week_low":61.94,"fifty_day_ma":69.98,"two_hundred_day_ma":71.45,"shares_outstanding":62192000,"forward_pe":9.81,"price_to_sales":5,"price_to_book":1.273,"ev_to_revenue":5.14,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:05:45.253238+00:00"},"optionObservedAt":"2026-10-22T19:49:58.880Z","bars":[{"c":67.78,"h":67.78,"l":67.605,"n":40,"o":67.7,"t":"2026-10-15T13:30:00Z","v":2284,"vw":67.699077},{"c":67.455,"h":67.885,"l":67.45,"n":58,"o":67.86,"t":"2026-10-15T13:35:00Z","v":2099,"vw":67.568398},{"c":67.46,"h":67.48,"l":67.46,"n":16,"o":67.48,"t":"2026-10-15T13:40:00Z","v":535,"vw":67.470226},{"c":67.86,"h":67.86,"l":67.32,"n":180,"o":67.32,"t":"2026-10-15T13:45:00Z","v":4829,"vw":67.649766},{"c":67.808803,"h":67.808803,"l":67.785,"n":13,"o":67.785,"t":"2026-10-15T13:50:00Z","v":430,"vw":67.795355},{"c":67.99,"h":68.12,"l":67.89,"n":138,"o":67.89,"t":"2026-10-15T13:55:00Z","v":3959,"vw":67.995133},{"c":67.945,"h":68.01,"l":67.945,"n":117,"o":68.01,"t":"2026-10-15T14:00:00Z","v":2158,"vw":67.97125},{"c":68.28,"h":68.28,"l":68.01,"n":128,"o":68.01,"t":"2026-10-15T14:05:00Z","v":3125,"vw":68.123813},{"c":68.1605,"h":68.3,"l":68.1605,"n":94,"o":68.28,"t":"2026-10-15T14:10:00Z","v":2693,"vw":68.256243},{"c":67.94,"h":68.195,"l":67.87,"n":231,"o":68.195,"t":"2026-10-15T14:15:00Z","v":12705,"vw":68.117126},{"c":68.025,"h":68.08,"l":67.96,"n":148,"o":67.96,"t":"2026-10-15T14:20:00Z","v":5147,"vw":68.014984},{"c":68.12,"h":68.12,"l":68.015,"n":145,"o":68.015,"t":"2026-10-15T14:25:00Z","v":5467,"vw":68.075347},{"c":68.32,"h":68.32,"l":68.12,"n":150,"o":68.12,"t":"2026-10-15T14:30:00Z","v":5268,"vw":68.22692},{"c":68.3,"h":68.3,"l":68.26,"n":81,"o":68.26,"t":"2026-10-15T14:35:00Z","v":1376,"vw":68.278},{"c":68.31,"h":68.36,"l":68.31,"n":92,"o":68.35,"t":"2026-10-15T14:40:00Z","v":1873,"vw":68.3375},{"c":68.23,"h":68.34,"l":68.16,"n":235,"o":68.295,"t":"2026-10-15T14:45:00Z","v":10269,"vw":68.28747},{"c":68.215,"h":68.24,"l":68.2,"n":71,"o":68.24,"t":"2026-10-15T14:50:00Z","v":1125,"vw":68.212},{"c":68.12,"h":68.25,"l":68.11,"n":94,"o":68.245,"t":"2026-10-15T14:55:00Z","v":2144,"vw":68.208411},{"c":67.985,"h":68.18,"l":67.985,"n":103,"o":68.17,"t":"2026-10-15T15:00:00Z","v":3650,"vw":68.125073},{"c":67.87,"h":68.05,"l":67.87,"n":76,"o":68.05,"t":"2026-10-15T15:05:00Z","v":1406,"vw":67.963},{"c":67.79,"h":67.845,"l":67.79,"n":67,"o":67.845,"t":"2026-10-15T15:10:00Z","v":1528,"vw":67.833444},{"c":67.695,"h":67.735,"l":67.655,"n":54,"o":67.735,"t":"2026-10-15T15:15:00Z","v":1210,"vw":67.71487},{"c":67.66,"h":67.69,"l":67.66,"n":75,"o":67.68,"t":"2026-10-15T15:20:00Z","v":2020,"vw":67.678215},{"c":67.6,"h":67.665,"l":67.6,"n":134,"o":67.645,"t":"2026-10-15T15:25:00Z","v":3675,"vw":67.631064},{"c":67.74,"h":67.74,"l":67.66,"n":57,"o":67.67,"t":"2026-10-15T15:30:00Z","v":1362,"vw":67.710074},{"c":67.69,"h":67.74,"l":67.64,"n":89,"o":67.72,"t":"2026-10-15T15:35:00Z","v":1557,"vw":67.691429},{"c":67.76,"h":67.76,"l":67.715,"n":56,"o":67.715,"t":"2026-10-15T15:40:00Z","v":1287,"vw":67.749289},{"c":67.77,"h":67.84,"l":67.77,"n":80,"o":67.776196,"t":"2026-10-15T15:45:00Z","v":2236,"vw":67.79092},{"c":67.65,"h":67.75,"l":67.65,"n":109,"o":67.75,"t":"2026-10-15T15:50:00Z","v":2247,"vw":67.700264},{"c":67.695,"h":67.695,"l":67.65,"n":25,"o":67.65,"t":"2026-10-15T15:55:00Z","v":478,"vw":67.6725},{"c":67.65,"h":67.7,"l":67.65,"n":69,"o":67.68,"t":"2026-10-15T16:00:00Z","v":1287,"vw":67.678125},{"c":67.705,"h":67.705,"l":67.63,"n":85,"o":67.63,"t":"2026-10-15T16:05:00Z","v":2622,"vw":67.681767},{"c":67.7,"h":67.74,"l":67.6501,"n":102,"o":67.74,"t":"2026-10-15T16:10:00Z","v":4152,"vw":67.705666},{"c":67.715,"h":67.75,"l":67.71,"n":101,"o":67.75,"t":"2026-10-15T16:15:00Z","v":2305,"vw":67.727442},{"c":67.76,"h":67.76,"l":67.73,"n":63,"o":67.74,"t":"2026-10-15T16:20:00Z","v":1248,"vw":67.752611},{"c":67.79,"h":67.79,"l":67.76,"n":48,"o":67.78,"t":"2026-10-15T16:25:00Z","v":831,"vw":67.779173},{"c":67.7,"h":67.785,"l":67.7,"n":138,"o":67.77,"t":"2026-10-15T16:30:00Z","v":4293,"vw":67.760368},{"c":67.7,"h":67.79,"l":67.695,"n":155,"o":67.73,"t":"2026-10-15T16:35:00Z","v":3741,"vw":67.7425},{"c":67.74,"h":67.75,"l":67.72,"n":123,"o":67.7275,"t":"2026-10-15T16:40:00Z","v":2917,"vw":67.736346},{"c":67.84,"h":67.86,"l":67.72,"n":168,"o":67.72,"t":"2026-10-15T16:45:00Z","v":8272,"vw":67.836235},{"c":67.87,"h":67.91,"l":67.86,"n":85,"o":67.88,"t":"2026-10-15T16:50:00Z","v":1158,"vw":67.884},{"c":67.87,"h":67.89,"l":67.85,"n":53,"o":67.89,"t":"2026-10-15T16:55:00Z","v":1289,"vw":67.868},{"c":67.86,"h":67.86,"l":67.86,"n":38,"o":67.86,"t":"2026-10-15T17:00:00Z","v":1489,"vw":67.86},{"c":67.93,"h":67.93,"l":67.875,"n":48,"o":67.875,"t":"2026-10-15T17:05:00Z","v":1112,"vw":67.90125},{"c":67.9,"h":67.955,"l":67.9,"n":89,"o":67.91,"t":"2026-10-15T17:10:00Z","v":2838,"vw":67.923236},{"c":67.87,"h":67.895,"l":67.84,"n":61,"o":67.895,"t":"2026-10-15T17:15:00Z","v":855,"vw":67.86875},{"c":67.83,"h":67.855,"l":67.83,"n":120,"o":67.855,"t":"2026-10-15T17:20:00Z","v":2223,"vw":67.834167},{"c":67.705,"h":67.825,"l":67.7,"n":298,"o":67.825,"t":"2026-10-15T17:25:00Z","v":21330,"vw":67.763844},{"c":67.735,"h":67.74,"l":67.71,"n":102,"o":67.72,"t":"2026-10-15T17:30:00Z","v":3448,"vw":67.725002},{"c":67.705,"h":67.75,"l":67.69,"n":152,"o":67.735,"t":"2026-10-15T17:35:00Z","v":5297,"vw":67.717156},{"c":67.65,"h":67.73,"l":67.65,"n":126,"o":67.73,"t":"2026-10-15T17:40:00Z","v":3362,"vw":67.70421},{"c":67.77,"h":67.779,"l":67.645,"n":203,"o":67.645,"t":"2026-10-15T17:45:00Z","v":9418,"vw":67.744023},{"c":67.665,"h":67.71,"l":67.665,"n":88,"o":67.71,"t":"2026-10-15T17:50:00Z","v":2470,"vw":67.684615},{"c":67.65,"h":67.67,"l":67.65,"n":51,"o":67.67,"t":"2026-10-15T17:55:00Z","v":1099,"vw":67.656667},{"c":67.705,"h":67.715,"l":67.655,"n":144,"o":67.66,"t":"2026-10-15T18:00:00Z","v":4454,"vw":67.679617},{"c":67.595,"h":67.73,"l":67.59,"n":294,"o":67.73,"t":"2026-10-15T18:05:00Z","v":12777,"vw":67.653138},{"c":67.63,"h":67.685,"l":67.62,"n":162,"o":67.62,"t":"2026-10-15T18:10:00Z","v":5959,"vw":67.657357},{"c":67.65,"h":67.67,"l":67.635,"n":143,"o":67.67,"t":"2026-10-15T18:15:00Z","v":2933,"vw":67.656987},{"c":67.735,"h":67.735,"l":67.69,"n":116,"o":67.69,"t":"2026-10-15T18:20:00Z","v":3176,"vw":67.701114},{"c":67.69,"h":67.73,"l":67.69,"n":51,"o":67.73,"t":"2026-10-15T18:25:00Z","v":911,"vw":67.71},{"c":67.71,"h":67.71,"l":67.655,"n":152,"o":67.69,"t":"2026-10-15T18:30:00Z","v":2533,"vw":67.685833},{"c":67.62,"h":67.69,"l":67.62,"n":132,"o":67.69,"t":"2026-10-15T18:35:00Z","v":2469,"vw":67.645556},{"c":67.61,"h":67.65,"l":67.57,"n":166,"o":67.63,"t":"2026-10-15T18:40:00Z","v":4676,"vw":67.612524},{"c":67.605,"h":67.68,"l":67.59,"n":125,"o":67.59,"t":"2026-10-15T18:45:00Z","v":2908,"vw":67.630407},{"c":67.6,"h":67.61,"l":67.6,"n":65,"o":67.6,"t":"2026-10-15T18:50:00Z","v":987,"vw":67.602151},{"c":67.56,"h":67.61,"l":67.55,"n":120,"o":67.595,"t":"2026-10-15T18:55:00Z","v":2431,"vw":67.575},{"c":67.57,"h":67.6,"l":67.55,"n":123,"o":67.56,"t":"2026-10-15T19:00:00Z","v":3510,"vw":67.587728},{"c":67.56,"h":67.59,"l":67.55,"n":85,"o":67.55,"t":"2026-10-15T19:05:00Z","v":1156,"vw":67.566667},{"c":67.58,"h":67.58,"l":67.56,"n":118,"o":67.565,"t":"2026-10-15T19:10:00Z","v":2450,"vw":67.566},{"c":67.59,"h":67.615,"l":67.59,"n":89,"o":67.59,"t":"2026-10-15T19:15:00Z","v":2140,"vw":67.597083},{"c":67.725,"h":67.725,"l":67.595,"n":113,"o":67.6,"t":"2026-10-15T19:20:00Z","v":3489,"vw":67.653026},{"c":67.715,"h":67.715,"l":67.67,"n":182,"o":67.71,"t":"2026-10-15T19:25:00Z","v":5852,"vw":67.694216},{"c":67.74,"h":67.775,"l":67.71,"n":154,"o":67.71,"t":"2026-10-15T19:30:00Z","v":5306,"vw":67.749635},{"c":67.69,"h":67.75,"l":67.67,"n":158,"o":67.75,"t":"2026-10-15T19:35:00Z","v":3393,"vw":67.712143},{"c":67.66,"h":67.71,"l":67.66,"n":124,"o":67.7,"t":"2026-10-15T19:40:00Z","v":2481,"vw":67.69125},{"c":67.55,"h":67.66,"l":67.515,"n":375,"o":67.66,"t":"2026-10-15T19:45:00Z","v":13718,"vw":67.559018},{"c":67.62,"h":67.655,"l":67.52,"n":619,"o":67.56,"t":"2026-10-15T19:50:00Z","v":26815,"vw":67.571291},{"c":67.65,"h":67.7,"l":67.59,"n":1199,"o":67.64,"t":"2026-10-15T19:55:00Z","v":48068,"vw":67.664809},{"c":67.65,"h":67.65,"l":67.65,"n":23,"o":67.65,"t":"2026-10-15T20:00:00Z","v":74369,"vw":67.65},{"c":68,"h":68,"l":68,"n":3,"o":68,"t":"2026-10-16T13:25:00Z","v":212,"vw":68},{"c":68.345,"h":68.4,"l":67.9,"n":321,"o":67.95,"t":"2026-10-16T13:30:00Z","v":15258,"vw":67.986287},{"c":68.895,"h":69.03,"l":68.55,"n":63,"o":68.55,"t":"2026-10-16T13:35:00Z","v":2813,"vw":68.783088},{"c":68.88,"h":69.04,"l":68.795,"n":64,"o":69.04,"t":"2026-10-16T13:40:00Z","v":2232,"vw":68.903889},{"c":68.68,"h":68.95,"l":68.67,"n":102,"o":68.95,"t":"2026-10-16T13:50:00Z","v":3176,"vw":68.770077},{"c":68.59,"h":68.73,"l":68.56,"n":171,"o":68.68,"t":"2026-10-16T13:55:00Z","v":4971,"vw":68.661215},{"c":68.38,"h":68.6,"l":68.38,"n":198,"o":68.6,"t":"2026-10-16T14:00:00Z","v":7249,"vw":68.541106},{"c":68.505,"h":68.555,"l":68.45,"n":178,"o":68.45,"t":"2026-10-16T14:05:00Z","v":5252,"vw":68.497785},{"c":68.36,"h":68.565,"l":68.33,"n":182,"o":68.51,"t":"2026-10-16T14:10:00Z","v":6893,"vw":68.436123},{"c":68.62,"h":68.62,"l":68.365,"n":211,"o":68.365,"t":"2026-10-16T14:15:00Z","v":4180,"vw":68.455278},{"c":68.74,"h":68.8,"l":68.65,"n":153,"o":68.68,"t":"2026-10-16T14:20:00Z","v":4020,"vw":68.724693},{"c":68.675,"h":68.68,"l":68.6,"n":101,"o":68.65,"t":"2026-10-16T14:25:00Z","v":2428,"vw":68.64449},{"c":68.61,"h":68.7,"l":68.59,"n":76,"o":68.7,"t":"2026-10-16T14:30:00Z","v":1690,"vw":68.623587},{"c":68.45,"h":68.57,"l":68.45,"n":121,"o":68.555,"t":"2026-10-16T14:35:00Z","v":2702,"vw":68.506789},{"c":68.425,"h":68.47,"l":68.42,"n":76,"o":68.47,"t":"2026-10-16T14:40:00Z","v":1934,"vw":68.456293},{"c":68.395,"h":68.495,"l":68.39,"n":106,"o":68.45,"t":"2026-10-16T14:45:00Z","v":3358,"vw":68.433266},{"c":68.39,"h":68.41,"l":68.34,"n":114,"o":68.41,"t":"2026-10-16T14:50:00Z","v":3596,"vw":68.384956},{"c":68.38,"h":68.38,"l":68.38,"n":32,"o":68.38,"t":"2026-10-16T14:55:00Z","v":366,"vw":68.38},{"c":68.47,"h":68.53,"l":68.47,"n":38,"o":68.53,"t":"2026-10-16T15:05:00Z","v":1108,"vw":68.505},{"c":68.49,"h":68.49,"l":68.49,"n":20,"o":68.49,"t":"2026-10-16T15:10:00Z","v":202,"vw":68.49},{"c":68.435,"h":68.48,"l":68.435,"n":54,"o":68.48,"t":"2026-10-16T15:15:00Z","v":1734,"vw":68.473408},{"c":68.33,"h":68.38,"l":68.33,"n":25,"o":68.38,"t":"2026-10-16T15:20:00Z","v":909,"vw":68.35546},{"c":68.28,"h":68.35,"l":68.28,"n":95,"o":68.315,"t":"2026-10-16T15:25:00Z","v":4514,"vw":68.33384},{"c":68.3,"h":68.32,"l":68.255,"n":85,"o":68.255,"t":"2026-10-16T15:30:00Z","v":2684,"vw":68.296223},{"c":68.26,"h":68.27,"l":68.24,"n":56,"o":68.27,"t":"2026-10-16T15:35:00Z","v":1446,"vw":68.25671},{"c":68.17,"h":68.225,"l":68.17,"n":67,"o":68.225,"t":"2026-10-16T15:40:00Z","v":1211,"vw":68.2},{"c":68.05,"h":68.14,"l":68.05,"n":40,"o":68.14,"t":"2026-10-16T15:45:00Z","v":821,"vw":68.0725},{"c":68.0301,"h":68.07,"l":68.0301,"n":39,"o":68.06,"t":"2026-10-16T15:50:00Z","v":1467,"vw":68.037729},{"c":68,"h":68.025,"l":68,"n":83,"o":68.025,"t":"2026-10-16T15:55:00Z","v":1599,"vw":68.009104},{"c":67.96,"h":68.035,"l":67.94,"n":96,"o":68.02,"t":"2026-10-16T16:00:00Z","v":2753,"vw":67.987308},{"c":67.9,"h":67.955,"l":67.9,"n":98,"o":67.955,"t":"2026-10-16T16:05:00Z","v":3804,"vw":67.928727},{"c":67.83,"h":67.83,"l":67.83,"n":36,"o":67.83,"t":"2026-10-16T16:10:00Z","v":695,"vw":67.83},{"c":67.74,"h":67.74,"l":67.74,"n":14,"o":67.74,"t":"2026-10-16T16:15:00Z","v":249,"vw":67.74},{"c":67.77,"h":67.77,"l":67.77,"n":42,"o":67.77,"t":"2026-10-16T16:20:00Z","v":902,"vw":67.77},{"c":67.765,"h":67.785,"l":67.765,"n":24,"o":67.785,"t":"2026-10-16T16:25:00Z","v":712,"vw":67.775},{"c":67.78,"h":67.78,"l":67.78,"n":8,"o":67.78,"t":"2026-10-16T16:30:00Z","v":150,"vw":67.78},{"c":67.71,"h":67.71,"l":67.71,"n":14,"o":67.71,"t":"2026-10-16T16:35:00Z","v":670,"vw":67.71},{"c":67.745,"h":67.76,"l":67.74,"n":58,"o":67.75,"t":"2026-10-16T16:40:00Z","v":1526,"vw":67.749375},{"c":67.58,"h":67.71,"l":67.58,"n":150,"o":67.71,"t":"2026-10-16T16:45:00Z","v":3723,"vw":67.662246},{"c":67.67,"h":67.67,"l":67.61,"n":62,"o":67.64,"t":"2026-10-16T16:50:00Z","v":1020,"vw":67.631792},{"c":67.66,"h":67.67,"l":67.64,"n":32,"o":67.66,"t":"2026-10-16T16:55:00Z","v":878,"vw":67.654286},{"c":67.58,"h":67.68,"l":67.58,"n":89,"o":67.68,"t":"2026-10-16T17:00:00Z","v":2294,"vw":67.624545},{"c":67.54,"h":67.64,"l":67.54,"n":45,"o":67.64,"t":"2026-10-16T17:05:00Z","v":941,"vw":67.5925},{"c":67.49,"h":67.49,"l":67.49,"n":7,"o":67.49,"t":"2026-10-16T17:10:00Z","v":336,"vw":67.49},{"c":67.52,"h":67.52,"l":67.52,"n":17,"o":67.52,"t":"2026-10-16T17:15:00Z","v":310,"vw":67.52},{"c":67.58,"h":67.58,"l":67.54,"n":72,"o":67.54,"t":"2026-10-16T17:20:00Z","v":1220,"vw":67.56},{"c":67.6625,"h":67.6625,"l":67.63,"n":41,"o":67.63,"t":"2026-10-16T17:25:00Z","v":986,"vw":67.640833},{"c":67.63,"h":67.7,"l":67.59,"n":107,"o":67.7,"t":"2026-10-16T17:30:00Z","v":3914,"vw":67.611292},{"c":67.675,"h":67.675,"l":67.67,"n":32,"o":67.67,"t":"2026-10-16T17:35:00Z","v":605,"vw":67.6725},{"c":67.63,"h":67.63,"l":67.615,"n":53,"o":67.615,"t":"2026-10-16T17:40:00Z","v":785,"vw":67.6225},{"c":67.6025,"h":67.63,"l":67.59,"n":125,"o":67.63,"t":"2026-10-16T17:50:00Z","v":5991,"vw":67.608278},{"c":67.58,"h":67.58,"l":67.55,"n":46,"o":67.55,"t":"2026-10-16T17:55:00Z","v":1218,"vw":67.562857},{"c":67.51,"h":67.55,"l":67.49,"n":131,"o":67.55,"t":"2026-10-16T18:00:00Z","v":3157,"vw":67.516215},{"c":67.51,"h":67.51,"l":67.49,"n":60,"o":67.49,"t":"2026-10-16T18:05:00Z","v":1220,"vw":67.496667},{"c":67.59,"h":67.6,"l":67.58,"n":56,"o":67.58,"t":"2026-10-16T18:10:00Z","v":1085,"vw":67.5875},{"c":67.59,"h":67.59,"l":67.56,"n":81,"o":67.56,"t":"2026-10-16T18:20:00Z","v":2297,"vw":67.570769},{"c":67.52,"h":67.6,"l":67.52,"n":133,"o":67.6,"t":"2026-10-16T18:25:00Z","v":3432,"vw":67.553375},{"c":67.53,"h":67.56,"l":67.49,"n":140,"o":67.5,"t":"2026-10-16T18:30:00Z","v":3766,"vw":67.524291},{"c":67.545,"h":67.55,"l":67.5,"n":73,"o":67.5,"t":"2026-10-16T18:35:00Z","v":2269,"vw":67.532083},{"c":67.455,"h":67.54,"l":67.455,"n":148,"o":67.54,"t":"2026-10-16T18:40:00Z","v":5226,"vw":67.494097},{"c":67.545,"h":67.545,"l":67.455,"n":89,"o":67.455,"t":"2026-10-16T18:45:00Z","v":2412,"vw":67.502017},{"c":67.57,"h":67.605,"l":67.545,"n":116,"o":67.545,"t":"2026-10-16T18:50:00Z","v":5163,"vw":67.583011},{"c":67.5825,"h":67.605,"l":67.54,"n":169,"o":67.57,"t":"2026-10-16T18:55:00Z","v":5751,"vw":67.574213},{"c":67.55,"h":67.56,"l":67.54,"n":84,"o":67.56,"t":"2026-10-16T19:00:00Z","v":1474,"vw":67.55},{"c":67.49,"h":67.57,"l":67.49,"n":163,"o":67.555,"t":"2026-10-16T19:10:00Z","v":4545,"vw":67.526023},{"c":67.57,"h":67.57,"l":67.5,"n":81,"o":67.5,"t":"2026-10-16T19:15:00Z","v":2768,"vw":67.517131},{"c":67.5,"h":67.58,"l":67.5,"n":87,"o":67.57,"t":"2026-10-16T19:20:00Z","v":2567,"vw":67.551957},{"c":67.47,"h":67.48,"l":67.46,"n":161,"o":67.48,"t":"2026-10-16T19:25:00Z","v":5046,"vw":67.47},{"c":67.475,"h":67.475,"l":67.43,"n":178,"o":67.47,"t":"2026-10-16T19:30:00Z","v":4342,"vw":67.455382},{"c":67.46,"h":67.51,"l":67.43,"n":183,"o":67.49,"t":"2026-10-16T19:35:00Z","v":5655,"vw":67.458457},{"c":67.375,"h":67.44,"l":67.37,"n":204,"o":67.43,"t":"2026-10-16T19:40:00Z","v":4582,"vw":67.39251},{"c":67.4,"h":67.42,"l":67.38,"n":260,"o":67.41,"t":"2026-10-16T19:45:00Z","v":7122,"vw":67.404917},{"c":67.31,"h":67.48,"l":67.31,"n":841,"o":67.43,"t":"2026-10-16T19:50:00Z","v":39062,"vw":67.415012},{"c":67.38,"h":67.39,"l":67.28,"n":1287,"o":67.335,"t":"2026-10-16T19:55:00Z","v":65878,"vw":67.346692},{"c":67.34,"h":67.34,"l":67.34,"n":41,"o":67.34,"t":"2026-10-16T20:00:00Z","v":125271,"vw":67.34},{"c":67.51,"h":67.51,"l":67.51,"n":5,"o":67.51,"t":"2026-10-19T09:00:00Z","v":1999,"vw":67.51},{"c":67.63,"h":67.63,"l":67.63,"n":2,"o":67.63,"t":"2026-10-19T09:05:00Z","v":1997,"vw":67.63},{"c":69.3,"h":69.3,"l":69.3,"n":1,"o":69.3,"t":"2026-10-19T12:35:00Z","v":100,"vw":69.3},{"c":67.37,"h":67.92,"l":66.99,"n":14,"o":66.99,"t":"2026-10-19T13:30:00Z","v":1055,"vw":67.201419},{"c":67.05,"h":67.265,"l":67.05,"n":55,"o":67.19,"t":"2026-10-19T13:35:00Z","v":1450,"vw":67.185},{"c":67.06,"h":67.11,"l":67.05,"n":25,"o":67.05,"t":"2026-10-19T13:40:00Z","v":972,"vw":67.081724},{"c":66.85,"h":67.04,"l":66.85,"n":28,"o":67.04,"t":"2026-10-19T13:45:00Z","v":1531,"vw":66.977505},{"c":66.965,"h":66.965,"l":66.965,"n":6,"o":66.965,"t":"2026-10-19T14:00:00Z","v":138,"vw":66.965},{"c":67.135,"h":67.15,"l":67.13,"n":33,"o":67.14,"t":"2026-10-19T14:05:00Z","v":2075,"vw":67.133336},{"c":66.97,"h":67.075,"l":66.97,"n":92,"o":67.075,"t":"2026-10-19T14:10:00Z","v":3459,"vw":67},{"c":66.98,"h":67,"l":66.945,"n":104,"o":66.99,"t":"2026-10-19T14:15:00Z","v":3498,"vw":66.980839},{"c":66.85,"h":66.99,"l":66.85,"n":170,"o":66.99,"t":"2026-10-19T14:20:00Z","v":7771,"vw":66.92147},{"c":66.83,"h":66.86,"l":66.81,"n":61,"o":66.83,"t":"2026-10-19T14:25:00Z","v":2650,"vw":66.829667},{"c":66.705,"h":66.83,"l":66.705,"n":103,"o":66.82,"t":"2026-10-19T14:30:00Z","v":10246,"vw":66.792989},{"c":66.66,"h":66.67,"l":66.66,"n":82,"o":66.67,"t":"2026-10-19T14:35:00Z","v":3807,"vw":66.662172},{"c":66.59,"h":66.64,"l":66.59,"n":85,"o":66.64,"t":"2026-10-19T14:40:00Z","v":1878,"vw":66.609542},{"c":66.54,"h":66.575,"l":66.54,"n":76,"o":66.575,"t":"2026-10-19T14:45:00Z","v":1527,"vw":66.553},{"c":66.41,"h":66.52,"l":66.39,"n":268,"o":66.52,"t":"2026-10-19T14:50:00Z","v":15217,"vw":66.459353},{"c":66.4,"h":66.41,"l":66.35,"n":176,"o":66.41,"t":"2026-10-19T14:55:00Z","v":8176,"vw":66.384469},{"c":66.33,"h":66.39,"l":66.32,"n":121,"o":66.39,"t":"2026-10-19T15:00:00Z","v":2646,"vw":66.349167},{"c":66.3,"h":66.35,"l":66.3,"n":80,"o":66.35,"t":"2026-10-19T15:05:00Z","v":1297,"vw":66.320833},{"c":66.43,"h":66.43,"l":66.315,"n":199,"o":66.315,"t":"2026-10-19T15:10:00Z","v":7267,"vw":66.359617},{"c":66.32,"h":66.425,"l":66.32,"n":125,"o":66.425,"t":"2026-10-19T15:15:00Z","v":1826,"vw":66.366428},{"c":66.33,"h":66.33,"l":66.28,"n":126,"o":66.31,"t":"2026-10-19T15:20:00Z","v":3462,"vw":66.302623},{"c":66.26,"h":66.3078,"l":66.22,"n":187,"o":66.3,"t":"2026-10-19T15:25:00Z","v":4783,"vw":66.254148},{"c":66.27,"h":66.3,"l":66.26,"n":138,"o":66.29,"t":"2026-10-19T15:30:00Z","v":5181,"vw":66.290642},{"c":66.28,"h":66.28,"l":66.2,"n":141,"o":66.26,"t":"2026-10-19T15:35:00Z","v":8591,"vw":66.218503},{"c":66.28,"h":66.28,"l":66.26,"n":52,"o":66.26,"t":"2026-10-19T15:40:00Z","v":632,"vw":66.273333},{"c":66.25,"h":66.25,"l":66.25,"n":48,"o":66.25,"t":"2026-10-19T15:45:00Z","v":725,"vw":66.25},{"c":66.2,"h":66.24,"l":66.2,"n":107,"o":66.24,"t":"2026-10-19T15:50:00Z","v":3476,"vw":66.211715},{"c":66.135,"h":66.14,"l":66.11,"n":89,"o":66.14,"t":"2026-10-19T15:55:00Z","v":2105,"vw":66.129783},{"c":66.015,"h":66.14,"l":66,"n":169,"o":66.14,"t":"2026-10-19T16:00:00Z","v":7621,"vw":66.049584},{"c":66.125,"h":66.14,"l":66.03,"n":172,"o":66.03,"t":"2026-10-19T16:05:00Z","v":14710,"vw":66.095593},{"c":66.115,"h":66.12,"l":66.08,"n":118,"o":66.12,"t":"2026-10-19T16:10:00Z","v":7683,"vw":66.104784},{"c":66.2,"h":66.2,"l":66.14,"n":78,"o":66.14,"t":"2026-10-19T16:15:00Z","v":1255,"vw":66.1725},{"c":66.145,"h":66.21,"l":66.145,"n":101,"o":66.18,"t":"2026-10-19T16:20:00Z","v":9617,"vw":66.179908},{"c":66.2,"h":66.2,"l":66.18,"n":39,"o":66.18,"t":"2026-10-19T16:25:00Z","v":802,"vw":66.19},{"c":66.295,"h":66.295,"l":66.295,"n":36,"o":66.295,"t":"2026-10-19T16:30:00Z","v":2962,"vw":66.295},{"c":66.365,"h":66.365,"l":66.36,"n":50,"o":66.36,"t":"2026-10-19T16:40:00Z","v":1033,"vw":66.361196},{"c":66.35,"h":66.35,"l":66.35,"n":40,"o":66.35,"t":"2026-10-19T16:45:00Z","v":1107,"vw":66.35},{"c":66.39,"h":66.39,"l":66.35,"n":76,"o":66.35,"t":"2026-10-19T16:55:00Z","v":2632,"vw":66.372857},{"c":66.28,"h":66.35,"l":66.28,"n":43,"o":66.35,"t":"2026-10-19T17:00:00Z","v":889,"vw":66.313248},{"c":66.155,"h":66.24,"l":66.155,"n":61,"o":66.2281,"t":"2026-10-19T17:05:00Z","v":1414,"vw":66.219605},{"c":66.16,"h":66.16,"l":66.135,"n":71,"o":66.135,"t":"2026-10-19T17:10:00Z","v":1965,"vw":66.152511},{"c":66.15,"h":66.15,"l":66.12,"n":72,"o":66.145,"t":"2026-10-19T17:15:00Z","v":3316,"vw":66.133068},{"c":66.25,"h":66.25,"l":66.18,"n":61,"o":66.2,"t":"2026-10-19T17:20:00Z","v":4023,"vw":66.19584},{"c":66.26,"h":66.26,"l":66.235,"n":42,"o":66.235,"t":"2026-10-19T17:25:00Z","v":784,"vw":66.24},{"c":66.265,"h":66.265,"l":66.235,"n":64,"o":66.235,"t":"2026-10-19T17:30:00Z","v":1167,"vw":66.248333},{"c":66.28,"h":66.28,"l":66.2228,"n":102,"o":66.265,"t":"2026-10-19T17:35:00Z","v":2906,"vw":66.259154},{"c":66.33,"h":66.33,"l":66.25,"n":120,"o":66.29,"t":"2026-10-19T17:40:00Z","v":3995,"vw":66.296939},{"c":66.31,"h":66.31,"l":66.31,"n":58,"o":66.31,"t":"2026-10-19T17:45:00Z","v":1451,"vw":66.31},{"c":66.34,"h":66.35,"l":66.31,"n":111,"o":66.31,"t":"2026-10-19T17:50:00Z","v":3316,"vw":66.326667},{"c":66.285,"h":66.34,"l":66.285,"n":102,"o":66.34,"t":"2026-10-19T17:55:00Z","v":2457,"vw":66.318534},{"c":66.38,"h":66.38,"l":66.32,"n":129,"o":66.32,"t":"2026-10-19T18:00:00Z","v":3130,"vw":66.357143},{"c":66.37,"h":66.38,"l":66.37,"n":72,"o":66.38,"t":"2026-10-19T18:05:00Z","v":2381,"vw":66.372},{"c":66.4,"h":66.4,"l":66.37,"n":97,"o":66.37,"t":"2026-10-19T18:10:00Z","v":1401,"vw":66.376667},{"c":66.41,"h":66.42,"l":66.41,"n":50,"o":66.41,"t":"2026-10-19T18:15:00Z","v":1227,"vw":66.414286},{"c":66.37,"h":66.46,"l":66.37,"n":164,"o":66.43,"t":"2026-10-19T18:20:00Z","v":7806,"vw":66.43803},{"c":66.21,"h":66.3,"l":66.21,"n":114,"o":66.3,"t":"2026-10-19T18:25:00Z","v":3257,"vw":66.274216},{"c":66.2,"h":66.23,"l":66.19,"n":112,"o":66.23,"t":"2026-10-19T18:30:00Z","v":2562,"vw":66.213},{"c":66.22,"h":66.22,"l":66.185,"n":80,"o":66.185,"t":"2026-10-19T18:35:00Z","v":1449,"vw":66.210714},{"c":66.18,"h":66.2,"l":66.18,"n":42,"o":66.2,"t":"2026-10-19T18:40:00Z","v":715,"vw":66.19},{"c":66.13,"h":66.13,"l":66.12,"n":65,"o":66.12,"t":"2026-10-19T18:45:00Z","v":888,"vw":66.125798},{"c":66.08,"h":66.1,"l":66.06,"n":184,"o":66.1,"t":"2026-10-19T18:50:00Z","v":3720,"vw":66.078663},{"c":66.13,"h":66.13,"l":66.09,"n":99,"o":66.09,"t":"2026-10-19T18:55:00Z","v":2038,"vw":66.122352},{"c":66.125,"h":66.13,"l":66.1,"n":143,"o":66.1,"t":"2026-10-19T19:00:00Z","v":3390,"vw":66.117208},{"c":66.1,"h":66.13,"l":66.1,"n":84,"o":66.13,"t":"2026-10-19T19:05:00Z","v":2031,"vw":66.105625},{"c":66.1,"h":66.13,"l":66.1,"n":149,"o":66.1,"t":"2026-10-19T19:10:00Z","v":3122,"vw":66.111111},{"c":66.095,"h":66.095,"l":66.0701,"n":59,"o":66.095,"t":"2026-10-19T19:15:00Z","v":974,"vw":66.083856},{"c":66.1,"h":66.13,"l":66.09,"n":164,"o":66.119,"t":"2026-10-19T19:20:00Z","v":4036,"vw":66.112278},{"c":66.135,"h":66.18,"l":66.08,"n":144,"o":66.08,"t":"2026-10-19T19:25:00Z","v":2865,"vw":66.140421},{"c":66.2,"h":66.2,"l":66.095,"n":196,"o":66.1,"t":"2026-10-19T19:30:00Z","v":3285,"vw":66.138873},{"c":66.16,"h":66.19,"l":66.15,"n":134,"o":66.18,"t":"2026-10-19T19:35:00Z","v":2786,"vw":66.1767},{"c":66.135,"h":66.165,"l":66.135,"n":98,"o":66.15,"t":"2026-10-19T19:40:00Z","v":1371,"vw":66.146818},{"c":66.03,"h":66.15,"l":66.03,"n":169,"o":66.14,"t":"2026-10-19T19:45:00Z","v":3809,"vw":66.087377},{"c":66.03,"h":66.065,"l":66.01,"n":366,"o":66.01,"t":"2026-10-19T19:50:00Z","v":7107,"vw":66.037837},{"c":66.03,"h":66.07,"l":65.94,"n":946,"o":66.04,"t":"2026-10-19T19:55:00Z","v":29473,"vw":66.00275},{"c":66.01,"h":66.04,"l":66.01,"n":16,"o":66.04,"t":"2026-10-19T20:00:00Z","v":39520,"vw":66.038498},{"c":66.1,"h":66.1,"l":66.1,"n":6,"o":66.1,"t":"2026-10-20T09:00:00Z","v":404,"vw":66.1},{"c":66.52,"h":66.55,"l":66.1,"n":64,"o":66.1,"t":"2026-10-20T13:30:00Z","v":2130,"vw":66.294966},{"c":67.035,"h":67.035,"l":66.615,"n":51,"o":66.615,"t":"2026-10-20T13:35:00Z","v":1998,"vw":66.931818},{"c":66.555,"h":67.03,"l":66.555,"n":70,"o":67.03,"t":"2026-10-20T13:40:00Z","v":6004,"vw":66.745161},{"c":66.71,"h":66.74,"l":66.23,"n":138,"o":66.74,"t":"2026-10-20T13:45:00Z","v":7012,"vw":66.57237},{"c":66.795,"h":66.84,"l":66.67,"n":187,"o":66.705,"t":"2026-10-20T13:50:00Z","v":8136,"vw":66.767796},{"c":66.695,"h":66.98,"l":66.645,"n":113,"o":66.92,"t":"2026-10-20T13:55:00Z","v":7504,"vw":66.816374},{"c":66.6,"h":66.885,"l":66.59,"n":121,"o":66.88,"t":"2026-10-20T14:00:00Z","v":5761,"vw":66.696646},{"c":66.64,"h":66.64,"l":66.59,"n":28,"o":66.6,"t":"2026-10-20T14:05:00Z","v":692,"vw":66.6175},{"c":66.59,"h":66.715,"l":66.53,"n":115,"o":66.645,"t":"2026-10-20T14:10:00Z","v":5012,"vw":66.62772},{"c":66.64,"h":66.66,"l":66.54,"n":96,"o":66.62,"t":"2026-10-20T14:15:00Z","v":3317,"vw":66.621538},{"c":66.92,"h":66.92,"l":66.67,"n":154,"o":66.72,"t":"2026-10-20T14:20:00Z","v":4418,"vw":66.764286},{"c":66.885,"h":66.94,"l":66.83,"n":215,"o":66.9,"t":"2026-10-20T14:25:00Z","v":9623,"vw":66.905305},{"c":66.67,"h":66.83,"l":66.65,"n":119,"o":66.83,"t":"2026-10-20T14:30:00Z","v":2727,"vw":66.712692},{"c":66.7,"h":66.7,"l":66.65,"n":62,"o":66.67,"t":"2026-10-20T14:35:00Z","v":1306,"vw":66.67},{"c":66.79,"h":66.79,"l":66.6675,"n":100,"o":66.6675,"t":"2026-10-20T14:40:00Z","v":2908,"vw":66.747757},{"c":67.1,"h":67.1,"l":66.79,"n":232,"o":66.79,"t":"2026-10-20T14:45:00Z","v":7547,"vw":66.947933},{"c":67.21,"h":67.22,"l":67.13,"n":112,"o":67.13,"t":"2026-10-20T14:50:00Z","v":4044,"vw":67.190096},{"c":67.205,"h":67.205,"l":67.13,"n":107,"o":67.18,"t":"2026-10-20T14:55:00Z","v":1602,"vw":67.173333},{"c":67.05,"h":67.1,"l":67.02,"n":88,"o":67.1,"t":"2026-10-20T15:00:00Z","v":3426,"vw":67.077059},{"c":66.92,"h":66.92,"l":66.885,"n":39,"o":66.9,"t":"2026-10-20T15:05:00Z","v":996,"vw":66.895},{"c":66.81,"h":66.9,"l":66.75,"n":77,"o":66.9,"t":"2026-10-20T15:10:00Z","v":1885,"vw":66.839243},{"c":66.77,"h":66.81,"l":66.77,"n":25,"o":66.805,"t":"2026-10-20T15:15:00Z","v":451,"vw":66.795},{"c":66.9,"h":66.92,"l":66.79,"n":147,"o":66.79,"t":"2026-10-20T15:20:00Z","v":16051,"vw":66.853528},{"c":66.82,"h":66.895,"l":66.82,"n":61,"o":66.89,"t":"2026-10-20T15:25:00Z","v":2143,"vw":66.885556},{"c":66.84,"h":66.84,"l":66.76,"n":27,"o":66.81,"t":"2026-10-20T15:30:00Z","v":550,"vw":66.803333},{"c":66.89,"h":66.91,"l":66.77,"n":102,"o":66.77,"t":"2026-10-20T15:35:00Z","v":3093,"vw":66.860864},{"c":66.98,"h":66.99,"l":66.91,"n":102,"o":66.91,"t":"2026-10-20T15:40:00Z","v":2007,"vw":66.964444},{"c":66.95,"h":67,"l":66.88,"n":68,"o":67,"t":"2026-10-20T15:45:00Z","v":1021,"vw":66.9525},{"c":66.94,"h":67,"l":66.915,"n":40,"o":67,"t":"2026-10-20T15:50:00Z","v":790,"vw":66.947619},{"c":66.88,"h":66.89,"l":66.85,"n":34,"o":66.89,"t":"2026-10-20T15:55:00Z","v":456,"vw":66.873333},{"c":66.845,"h":66.845,"l":66.82,"n":19,"o":66.82,"t":"2026-10-20T16:00:00Z","v":513,"vw":66.828333},{"c":66.83,"h":66.845,"l":66.83,"n":34,"o":66.845,"t":"2026-10-20T16:05:00Z","v":642,"vw":66.8375},{"c":66.73,"h":66.765,"l":66.73,"n":47,"o":66.76,"t":"2026-10-20T16:10:00Z","v":1163,"vw":66.756124},{"c":66.66,"h":66.73,"l":66.66,"n":43,"o":66.73,"t":"2026-10-20T16:15:00Z","v":787,"vw":66.683488},{"c":66.63,"h":66.63,"l":66.57,"n":48,"o":66.57,"t":"2026-10-20T16:20:00Z","v":1102,"vw":66.612857},{"c":66.66,"h":66.67,"l":66.591,"n":62,"o":66.63,"t":"2026-10-20T16:25:00Z","v":911,"vw":66.6362},{"c":66.66,"h":66.66,"l":66.62,"n":57,"o":66.65,"t":"2026-10-20T16:30:00Z","v":1575,"vw":66.635116},{"c":66.655,"h":66.69,"l":66.65,"n":93,"o":66.67,"t":"2026-10-20T16:35:00Z","v":2743,"vw":66.668987},{"c":66.66,"h":66.69,"l":66.66,"n":24,"o":66.69,"t":"2026-10-20T16:40:00Z","v":569,"vw":66.67},{"c":66.66,"h":66.66,"l":66.63,"n":48,"o":66.66,"t":"2026-10-20T16:45:00Z","v":1435,"vw":66.651653},{"c":66.57,"h":66.71,"l":66.57,"n":74,"o":66.7,"t":"2026-10-20T16:50:00Z","v":2492,"vw":66.667751},{"c":66.59,"h":66.59,"l":66.59,"n":19,"o":66.59,"t":"2026-10-20T16:55:00Z","v":306,"vw":66.59},{"c":66.59,"h":66.59,"l":66.585,"n":34,"o":66.585,"t":"2026-10-20T17:00:00Z","v":630,"vw":66.588333},{"c":66.55,"h":66.585,"l":66.55,"n":78,"o":66.585,"t":"2026-10-20T17:10:00Z","v":2204,"vw":66.567854},{"c":66.51,"h":66.55,"l":66.505,"n":52,"o":66.55,"t":"2026-10-20T17:15:00Z","v":1405,"vw":66.52124},{"c":66.535,"h":66.535,"l":66.52,"n":50,"o":66.52,"t":"2026-10-20T17:20:00Z","v":633,"vw":66.5275},{"c":66.37,"h":66.5101,"l":66.345,"n":174,"o":66.51,"t":"2026-10-20T17:25:00Z","v":11783,"vw":66.432841},{"c":66.34,"h":66.39,"l":66.34,"n":63,"o":66.355,"t":"2026-10-20T17:30:00Z","v":3234,"vw":66.367743},{"c":66.32,"h":66.34,"l":66.31,"n":73,"o":66.34,"t":"2026-10-20T17:35:00Z","v":1467,"vw":66.3275},{"c":66.305,"h":66.305,"l":66.28,"n":9,"o":66.28,"t":"2026-10-20T17:40:00Z","v":316,"vw":66.296667},{"c":66.135,"h":66.2633,"l":66.135,"n":164,"o":66.2633,"t":"2026-10-20T17:45:00Z","v":6838,"vw":66.189567},{"c":66.17,"h":66.19,"l":66.17,"n":74,"o":66.17,"t":"2026-10-20T17:50:00Z","v":2200,"vw":66.176659},{"c":66.14,"h":66.145,"l":66.14,"n":33,"o":66.145,"t":"2026-10-20T17:55:00Z","v":844,"vw":66.142},{"c":66.19,"h":66.24,"l":66.14,"n":124,"o":66.15,"t":"2026-10-20T18:00:00Z","v":4333,"vw":66.1856},{"c":66.1,"h":66.195,"l":66.1,"n":91,"o":66.195,"t":"2026-10-20T18:05:00Z","v":2563,"vw":66.146553},{"c":66.09,"h":66.135,"l":66.04,"n":134,"o":66.135,"t":"2026-10-20T18:10:00Z","v":3824,"vw":66.08785},{"c":65.99,"h":66.07,"l":65.99,"n":142,"o":66.07,"t":"2026-10-20T18:15:00Z","v":5111,"vw":66.013588},{"c":65.94,"h":66,"l":65.94,"n":116,"o":65.97,"t":"2026-10-20T18:20:00Z","v":3957,"vw":65.973619},{"c":65.945,"h":65.95,"l":65.93,"n":73,"o":65.93,"t":"2026-10-20T18:25:00Z","v":1766,"vw":65.946111},{"c":65.86,"h":65.97,"l":65.86,"n":149,"o":65.945,"t":"2026-10-20T18:30:00Z","v":7936,"vw":65.934877},{"c":65.78,"h":65.82,"l":65.72,"n":148,"o":65.81,"t":"2026-10-20T18:35:00Z","v":7004,"vw":65.787701},{"c":65.78,"h":65.78,"l":65.72,"n":112,"o":65.74,"t":"2026-10-20T18:40:00Z","v":2818,"vw":65.755909},{"c":65.82,"h":65.82,"l":65.755,"n":132,"o":65.755,"t":"2026-10-20T18:45:00Z","v":2951,"vw":65.798565},{"c":65.86,"h":65.86,"l":65.795,"n":80,"o":65.795,"t":"2026-10-20T18:50:00Z","v":1181,"vw":65.838947},{"c":65.97,"h":65.98,"l":65.79,"n":214,"o":65.86,"t":"2026-10-20T18:55:00Z","v":7706,"vw":65.882641},{"c":65.955,"h":65.99,"l":65.93,"n":182,"o":65.98,"t":"2026-10-20T19:00:00Z","v":9484,"vw":65.963276},{"c":65.95,"h":65.99,"l":65.92,"n":147,"o":65.93,"t":"2026-10-20T19:05:00Z","v":4486,"vw":65.937374},{"c":66.03,"h":66.03,"l":65.94,"n":176,"o":65.96,"t":"2026-10-20T19:10:00Z","v":6063,"vw":65.98925},{"c":66.13,"h":66.13,"l":65.97,"n":231,"o":66.03,"t":"2026-10-20T19:15:00Z","v":7339,"vw":66.040727},{"c":66.035,"h":66.18,"l":66.005,"n":304,"o":66.1221,"t":"2026-10-20T19:20:00Z","v":11753,"vw":66.102857},{"c":66.12,"h":66.14,"l":66.07,"n":185,"o":66.07,"t":"2026-10-20T19:25:00Z","v":8251,"vw":66.108415},{"c":66.08,"h":66.14,"l":66.07,"n":199,"o":66.12,"t":"2026-10-20T19:30:00Z","v":8963,"vw":66.112621},{"c":66.03,"h":66.09,"l":65.98,"n":232,"o":66.09,"t":"2026-10-20T19:35:00Z","v":8146,"vw":66.030826},{"c":66.225,"h":66.225,"l":66.04,"n":216,"o":66.04,"t":"2026-10-20T19:40:00Z","v":7494,"vw":66.163054},{"c":66.2,"h":66.28,"l":66.14,"n":313,"o":66.245,"t":"2026-10-20T19:45:00Z","v":13725,"vw":66.187944},{"c":66.25,"h":66.28,"l":66.13,"n":492,"o":66.17,"t":"2026-10-20T19:50:00Z","v":23158,"vw":66.227981},{"c":66.315,"h":66.37,"l":66.25,"n":1100,"o":66.255,"t":"2026-10-20T19:55:00Z","v":43962,"vw":66.332579},{"c":66.3,"h":66.3,"l":65.31,"n":20,"o":65.31,"t":"2026-10-20T20:00:00Z","v":113557,"vw":65.320827},{"c":66.2,"h":66.2,"l":66.19,"n":16,"o":66.19,"t":"2026-10-20T20:05:00Z","v":401,"vw":66.196667},{"c":66,"h":66,"l":66,"n":1,"o":66,"t":"2026-10-20T20:25:00Z","v":227,"vw":66},{"c":65.74,"h":66.545,"l":65.74,"n":45,"o":65.79,"t":"2026-10-21T13:30:00Z","v":4034,"vw":65.858802},{"c":66.045,"h":66.045,"l":65.75,"n":35,"o":65.9,"t":"2026-10-21T13:35:00Z","v":1770,"vw":65.886333},{"c":65.85,"h":65.95,"l":65.7,"n":190,"o":65.95,"t":"2026-10-21T13:40:00Z","v":10050,"vw":65.773125},{"c":66.24,"h":66.2551,"l":66.06,"n":61,"o":66.06,"t":"2026-10-21T13:45:00Z","v":12245,"vw":66.243292},{"c":66.56,"h":66.58,"l":66.28,"n":42,"o":66.28,"t":"2026-10-21T13:50:00Z","v":2033,"vw":66.384132},{"c":66.43,"h":66.56,"l":66.4,"n":66,"o":66.56,"t":"2026-10-21T13:55:00Z","v":2695,"vw":66.447856},{"c":66.15,"h":66.27,"l":66.08,"n":68,"o":66.27,"t":"2026-10-21T14:00:00Z","v":1922,"vw":66.225417},{"c":65.92,"h":66,"l":65.92,"n":44,"o":66,"t":"2026-10-21T14:05:00Z","v":1565,"vw":65.978532},{"c":65.73,"h":65.935,"l":65.73,"n":54,"o":65.935,"t":"2026-10-21T14:10:00Z","v":2191,"vw":65.824382},{"c":65.665,"h":65.78,"l":65.655,"n":149,"o":65.7,"t":"2026-10-21T14:15:00Z","v":5852,"vw":65.719821},{"c":65.765,"h":65.765,"l":65.65,"n":87,"o":65.65,"t":"2026-10-21T14:20:00Z","v":3090,"vw":65.716471},{"c":65.98,"h":66,"l":65.72,"n":260,"o":65.765,"t":"2026-10-21T14:25:00Z","v":13850,"vw":65.917993},{"c":66.04,"h":66.04,"l":65.955,"n":95,"o":65.955,"t":"2026-10-21T14:30:00Z","v":2766,"vw":66.001622},{"c":66.2,"h":66.2,"l":65.99,"n":163,"o":66.035,"t":"2026-10-21T14:35:00Z","v":4728,"vw":66.082183},{"c":66.21,"h":66.22,"l":66.155,"n":93,"o":66.22,"t":"2026-10-21T14:40:00Z","v":3160,"vw":66.183487},{"c":66.265,"h":66.29,"l":66.17,"n":180,"o":66.17,"t":"2026-10-21T14:45:00Z","v":5608,"vw":66.23092},{"c":66.14,"h":66.245,"l":66.14,"n":102,"o":66.245,"t":"2026-10-21T14:50:00Z","v":2538,"vw":66.215},{"c":66.09,"h":66.13,"l":66.09,"n":109,"o":66.12,"t":"2026-10-21T14:55:00Z","v":2800,"vw":66.117032},{"c":66.06,"h":66.08,"l":66.01,"n":111,"o":66.05,"t":"2026-10-21T15:00:00Z","v":3589,"vw":66.055625},{"c":66.05,"h":66.05,"l":66.025,"n":59,"o":66.03,"t":"2026-10-21T15:05:00Z","v":1766,"vw":66.034706},{"c":66.05,"h":66.115,"l":66.05,"n":168,"o":66.06,"t":"2026-10-21T15:10:00Z","v":5092,"vw":66.0884},{"c":66.07,"h":66.075,"l":66.01,"n":97,"o":66.01,"t":"2026-10-21T15:15:00Z","v":2483,"vw":66.054434},{"c":66.085,"h":66.1,"l":66.06,"n":87,"o":66.06,"t":"2026-10-21T15:20:00Z","v":3366,"vw":66.080645},{"c":66.26,"h":66.265,"l":66.105,"n":204,"o":66.11,"t":"2026-10-21T15:25:00Z","v":9037,"vw":66.165186},{"c":66.215,"h":66.275,"l":66.21,"n":77,"o":66.275,"t":"2026-10-21T15:30:00Z","v":2457,"vw":66.225},{"c":66.18,"h":66.235,"l":66.18,"n":45,"o":66.235,"t":"2026-10-21T15:35:00Z","v":1522,"vw":66.220714},{"c":66.205,"h":66.21,"l":66.15,"n":81,"o":66.165,"t":"2026-10-21T15:40:00Z","v":2366,"vw":66.189861},{"c":66.24,"h":66.26,"l":66.16,"n":156,"o":66.205,"t":"2026-10-21T15:45:00Z","v":10511,"vw":66.191144},{"c":66.185,"h":66.24,"l":66.15,"n":135,"o":66.24,"t":"2026-10-21T15:50:00Z","v":5541,"vw":66.18234},{"c":66.21,"h":66.23,"l":66.19,"n":107,"o":66.195,"t":"2026-10-21T15:55:00Z","v":3910,"vw":66.206121},{"c":66.18,"h":66.18,"l":66.18,"n":14,"o":66.18,"t":"2026-10-21T16:00:00Z","v":188,"vw":66.18},{"c":66.06,"h":66.06,"l":66.05,"n":23,"o":66.05,"t":"2026-10-21T16:05:00Z","v":437,"vw":66.056667},{"c":66.035,"h":66.06,"l":66.035,"n":77,"o":66.06,"t":"2026-10-21T16:10:00Z","v":1626,"vw":66.0425},{"c":66.01,"h":66.025,"l":65.99,"n":151,"o":66.025,"t":"2026-10-21T16:15:00Z","v":5846,"vw":66.008594},{"c":66.04,"h":66.05,"l":66.01,"n":104,"o":66.01,"t":"2026-10-21T16:20:00Z","v":2903,"vw":66.041789},{"c":66.12,"h":66.19,"l":66.11,"n":129,"o":66.11,"t":"2026-10-21T16:25:00Z","v":5083,"vw":66.137381},{"c":66.15,"h":66.15,"l":66.11,"n":52,"o":66.115,"t":"2026-10-21T16:30:00Z","v":1104,"vw":66.13},{"c":66.21,"h":66.21,"l":66.1004,"n":134,"o":66.14,"t":"2026-10-21T16:35:00Z","v":4715,"vw":66.146699},{"c":66.19,"h":66.21,"l":66.16,"n":94,"o":66.21,"t":"2026-10-21T16:40:00Z","v":1997,"vw":66.177857},{"c":66.185,"h":66.2,"l":66.185,"n":81,"o":66.19,"t":"2026-10-21T16:45:00Z","v":2080,"vw":66.19375},{"c":66.18,"h":66.19,"l":66.17,"n":99,"o":66.175,"t":"2026-10-21T16:50:00Z","v":2847,"vw":66.1852},{"c":66.19,"h":66.2,"l":66.19,"n":37,"o":66.195,"t":"2026-10-21T16:55:00Z","v":1363,"vw":66.196471},{"c":66.22,"h":66.255,"l":66.18,"n":167,"o":66.18,"t":"2026-10-21T17:00:00Z","v":6382,"vw":66.229577},{"c":66.215,"h":66.22,"l":66.195,"n":42,"o":66.195,"t":"2026-10-21T17:05:00Z","v":1155,"vw":66.206065},{"c":66.15,"h":66.215,"l":66.14,"n":108,"o":66.215,"t":"2026-10-21T17:10:00Z","v":2858,"vw":66.186429},{"c":66.21,"h":66.21,"l":66.14,"n":109,"o":66.14,"t":"2026-10-21T17:15:00Z","v":3004,"vw":66.168182},{"c":66.23,"h":66.24,"l":66.21,"n":104,"o":66.22,"t":"2026-10-21T17:20:00Z","v":2664,"vw":66.225769},{"c":66.23,"h":66.23,"l":66.22,"n":35,"o":66.22,"t":"2026-10-21T17:25:00Z","v":750,"vw":66.22625},{"c":66.185,"h":66.2,"l":66.175,"n":119,"o":66.2,"t":"2026-10-21T17:30:00Z","v":3865,"vw":66.181508},{"c":66.14,"h":66.2,"l":66.14,"n":83,"o":66.19,"t":"2026-10-21T17:35:00Z","v":3189,"vw":66.176978},{"c":66.155,"h":66.18,"l":66.13,"n":119,"o":66.17,"t":"2026-10-21T17:40:00Z","v":3656,"vw":66.152257},{"c":66.17,"h":66.18,"l":66.16,"n":96,"o":66.165,"t":"2026-10-21T17:45:00Z","v":3892,"vw":66.173629},{"c":66.095,"h":66.165,"l":66.08,"n":116,"o":66.165,"t":"2026-10-21T17:50:00Z","v":4696,"vw":66.128669},{"c":66.14,"h":66.14,"l":66.0801,"n":154,"o":66.095,"t":"2026-10-21T17:55:00Z","v":6256,"vw":66.116773},{"c":66.15,"h":66.17,"l":66.15,"n":87,"o":66.15,"t":"2026-10-21T18:00:00Z","v":2554,"vw":66.156},{"c":66.13,"h":66.17,"l":66.13,"n":129,"o":66.17,"t":"2026-10-21T18:05:00Z","v":3952,"vw":66.152553},{"c":66.12,"h":66.125,"l":66.12,"n":29,"o":66.125,"t":"2026-10-21T18:10:00Z","v":672,"vw":66.1225},{"c":66.12,"h":66.14,"l":66.1,"n":156,"o":66.105,"t":"2026-10-21T18:15:00Z","v":4439,"vw":66.118433},{"c":66.11,"h":66.13,"l":66.11,"n":61,"o":66.13,"t":"2026-10-21T18:20:00Z","v":1554,"vw":66.117531},{"c":66.105,"h":66.105,"l":66.06,"n":113,"o":66.08,"t":"2026-10-21T18:25:00Z","v":3891,"vw":66.082979},{"c":66.07,"h":66.09,"l":66.07,"n":90,"o":66.09,"t":"2026-10-21T18:30:00Z","v":2351,"vw":66.077048},{"c":66.065,"h":66.08,"l":66.065,"n":103,"o":66.07,"t":"2026-10-21T18:35:00Z","v":3067,"vw":66.071393},{"c":66.11,"h":66.12,"l":66.08,"n":121,"o":66.08,"t":"2026-10-21T18:40:00Z","v":5215,"vw":66.100488},{"c":65.95,"h":66.105,"l":65.95,"n":120,"o":66.105,"t":"2026-10-21T18:45:00Z","v":3945,"vw":66.031847},{"c":65.96,"h":65.96,"l":65.88,"n":172,"o":65.925,"t":"2026-10-21T18:50:00Z","v":4440,"vw":65.9215},{"c":65.83,"h":65.96,"l":65.83,"n":85,"o":65.96,"t":"2026-10-21T18:55:00Z","v":2378,"vw":65.911429},{"c":65.79,"h":65.81,"l":65.72,"n":187,"o":65.81,"t":"2026-10-21T19:00:00Z","v":5790,"vw":65.772117},{"c":65.84,"h":65.87,"l":65.725,"n":149,"o":65.76,"t":"2026-10-21T19:05:00Z","v":5393,"vw":65.803125},{"c":65.89,"h":65.9,"l":65.835,"n":118,"o":65.835,"t":"2026-10-21T19:10:00Z","v":3638,"vw":65.877778},{"c":65.94,"h":65.98,"l":65.89,"n":210,"o":65.89,"t":"2026-10-21T19:15:00Z","v":5303,"vw":65.9456},{"c":65.945,"h":65.985,"l":65.94,"n":109,"o":65.97,"t":"2026-10-21T19:20:00Z","v":3954,"vw":65.951405},{"c":66.16,"h":66.16,"l":65.95,"n":259,"o":65.95,"t":"2026-10-21T19:25:00Z","v":8376,"vw":66.055704},{"c":66.045,"h":66.2,"l":66.045,"n":139,"o":66.2,"t":"2026-10-21T19:30:00Z","v":4296,"vw":66.106487},{"c":66.02,"h":66.045,"l":66.005,"n":136,"o":66.045,"t":"2026-10-21T19:35:00Z","v":2886,"vw":66.011769},{"c":66.02,"h":66.05,"l":66.01,"n":239,"o":66.01,"t":"2026-10-21T19:40:00Z","v":8607,"vw":66.027261},{"c":65.97,"h":66.03,"l":65.934,"n":150,"o":66.03,"t":"2026-10-21T19:45:00Z","v":4658,"vw":65.98788},{"c":66.02,"h":66.06,"l":65.95,"n":382,"o":65.96,"t":"2026-10-21T19:50:00Z","v":16442,"vw":66.013877},{"c":66.03,"h":66.06,"l":65.95,"n":974,"o":66.02,"t":"2026-10-21T19:55:00Z","v":37971,"vw":65.9923},{"c":66.02,"h":66.09,"l":66.02,"n":13,"o":66.09,"t":"2026-10-21T20:00:00Z","v":52425,"vw":66.087299},{"c":66.565,"h":66.83,"l":65.9,"n":41,"o":65.9,"t":"2026-10-22T13:30:00Z","v":1536,"vw":66.270152},{"c":66.645,"h":66.645,"l":66.645,"n":11,"o":66.645,"t":"2026-10-22T13:35:00Z","v":247,"vw":66.645},{"c":66.645,"h":66.645,"l":66.645,"n":20,"o":66.645,"t":"2026-10-22T13:40:00Z","v":763,"vw":66.645},{"c":66.765,"h":66.765,"l":66.765,"n":6,"o":66.765,"t":"2026-10-22T13:45:00Z","v":156,"vw":66.765},{"c":66.43,"h":66.75,"l":66.41,"n":54,"o":66.75,"t":"2026-10-22T13:50:00Z","v":1812,"vw":66.4775},{"c":66.705,"h":66.705,"l":66.51,"n":63,"o":66.51,"t":"2026-10-22T13:55:00Z","v":2463,"vw":66.657804},{"c":66.71,"h":66.79,"l":66.71,"n":45,"o":66.79,"t":"2026-10-22T14:00:00Z","v":1038,"vw":66.75},{"c":66.79,"h":66.79,"l":66.71,"n":40,"o":66.71,"t":"2026-10-22T14:05:00Z","v":796,"vw":66.76},{"c":66.76,"h":66.8,"l":66.72,"n":92,"o":66.78,"t":"2026-10-22T14:10:00Z","v":2732,"vw":66.768462},{"c":66.78,"h":66.83,"l":66.72,"n":62,"o":66.83,"t":"2026-10-22T14:15:00Z","v":1819,"vw":66.764971},{"c":67.01,"h":67.03,"l":66.76,"n":140,"o":66.76,"t":"2026-10-22T14:20:00Z","v":4305,"vw":66.934968},{"c":66.89,"h":67.06,"l":66.89,"n":78,"o":67.06,"t":"2026-10-22T14:25:00Z","v":2556,"vw":66.99262},{"c":66.81,"h":66.85,"l":66.81,"n":34,"o":66.84,"t":"2026-10-22T14:30:00Z","v":978,"vw":66.834534},{"c":66.78,"h":66.78,"l":66.7,"n":33,"o":66.7,"t":"2026-10-22T14:35:00Z","v":653,"vw":66.75},{"c":66.73,"h":66.75,"l":66.68,"n":129,"o":66.7,"t":"2026-10-22T14:40:00Z","v":3603,"vw":66.722357},{"c":66.76,"h":66.8,"l":66.75,"n":32,"o":66.75,"t":"2026-10-22T14:45:00Z","v":898,"vw":66.765},{"c":66.76,"h":66.76,"l":66.715,"n":62,"o":66.75,"t":"2026-10-22T14:50:00Z","v":1287,"vw":66.74},{"c":66.81,"h":66.82,"l":66.75,"n":81,"o":66.77,"t":"2026-10-22T14:55:00Z","v":1968,"vw":66.778889},{"c":66.74,"h":66.74,"l":66.74,"n":14,"o":66.74,"t":"2026-10-22T15:00:00Z","v":187,"vw":66.74},{"c":66.81,"h":66.81,"l":66.72,"n":81,"o":66.72,"t":"2026-10-22T15:10:00Z","v":2535,"vw":66.777952},{"c":66.87,"h":66.88,"l":66.81,"n":75,"o":66.82,"t":"2026-10-22T15:15:00Z","v":2323,"vw":66.834748},{"c":66.89,"h":66.89,"l":66.88,"n":41,"o":66.88,"t":"2026-10-22T15:20:00Z","v":1612,"vw":66.882783},{"c":66.865,"h":66.92,"l":66.86,"n":105,"o":66.9,"t":"2026-10-22T15:25:00Z","v":2899,"vw":66.892226},{"c":66.89,"h":66.92,"l":66.86,"n":65,"o":66.86,"t":"2026-10-22T15:30:00Z","v":1274,"vw":66.89},{"c":66.89,"h":66.9,"l":66.85,"n":88,"o":66.895,"t":"2026-10-22T15:40:00Z","v":7542,"vw":66.865823},{"c":66.88,"h":66.88,"l":66.88,"n":14,"o":66.88,"t":"2026-10-22T15:45:00Z","v":255,"vw":66.88},{"c":66.85,"h":66.85,"l":66.85,"n":20,"o":66.85,"t":"2026-10-22T15:55:00Z","v":361,"vw":66.85},{"c":66.82,"h":66.888,"l":66.82,"n":140,"o":66.86,"t":"2026-10-22T16:00:00Z","v":3467,"vw":66.849953},{"c":66.82,"h":66.82,"l":66.82,"n":12,"o":66.82,"t":"2026-10-22T16:05:00Z","v":188,"vw":66.82},{"c":66.9,"h":66.91,"l":66.9,"n":42,"o":66.91,"t":"2026-10-22T16:10:00Z","v":1071,"vw":66.902},{"c":67.045,"h":67.05,"l":66.98,"n":83,"o":66.98,"t":"2026-10-22T16:20:00Z","v":7810,"vw":67.00085},{"c":66.9756,"h":67.04,"l":66.9756,"n":29,"o":67.04,"t":"2026-10-22T16:25:00Z","v":1224,"vw":67.007725},{"c":66.975,"h":66.99,"l":66.975,"n":32,"o":66.99,"t":"2026-10-22T16:30:00Z","v":792,"vw":66.9825},{"c":67.05,"h":67.08,"l":67.05,"n":40,"o":67.08,"t":"2026-10-22T16:35:00Z","v":1122,"vw":67.068},{"c":67.03,"h":67.07,"l":67.03,"n":113,"o":67.06,"t":"2026-10-22T16:40:00Z","v":2175,"vw":67.054701},{"c":67.04,"h":67.04,"l":67.04,"n":29,"o":67.04,"t":"2026-10-22T16:45:00Z","v":585,"vw":67.04},{"c":67.22,"h":67.22,"l":67.22,"n":13,"o":67.22,"t":"2026-10-22T16:50:00Z","v":311,"vw":67.22},{"c":67.24,"h":67.26,"l":67.24,"n":40,"o":67.24,"t":"2026-10-22T16:55:00Z","v":963,"vw":67.252},{"c":67.325,"h":67.325,"l":67.325,"n":11,"o":67.325,"t":"2026-10-22T17:00:00Z","v":147,"vw":67.325},{"c":67.255,"h":67.255,"l":67.255,"n":17,"o":67.255,"t":"2026-10-22T17:05:00Z","v":458,"vw":67.255},{"c":67.16,"h":67.21,"l":67.16,"n":52,"o":67.21,"t":"2026-10-22T17:10:00Z","v":1529,"vw":67.200754},{"c":67.2,"h":67.2,"l":67.155,"n":43,"o":67.16,"t":"2026-10-22T17:15:00Z","v":1177,"vw":67.175913},{"c":67.33,"h":67.33,"l":67.19,"n":85,"o":67.19,"t":"2026-10-22T17:20:00Z","v":2249,"vw":67.28815},{"c":67.37,"h":67.37,"l":67.37,"n":26,"o":67.37,"t":"2026-10-22T17:25:00Z","v":582,"vw":67.37},{"c":67.36,"h":67.375,"l":67.36,"n":61,"o":67.365,"t":"2026-10-22T17:30:00Z","v":1720,"vw":67.362778},{"c":67.235,"h":67.35,"l":67.2201,"n":96,"o":67.35,"t":"2026-10-22T17:35:00Z","v":2517,"vw":67.271118},{"c":67.265,"h":67.265,"l":67.25,"n":45,"o":67.25,"t":"2026-10-22T17:40:00Z","v":1495,"vw":67.261073},{"c":67.27,"h":67.29,"l":67.27,"n":46,"o":67.29,"t":"2026-10-22T17:45:00Z","v":837,"vw":67.28},{"c":67.17,"h":67.23,"l":67.17,"n":52,"o":67.23,"t":"2026-10-22T17:50:00Z","v":1313,"vw":67.221573},{"c":67.2,"h":67.2,"l":67.19,"n":45,"o":67.19,"t":"2026-10-22T17:55:00Z","v":842,"vw":67.195},{"c":67.145,"h":67.2,"l":67.145,"n":52,"o":67.2,"t":"2026-10-22T18:05:00Z","v":1841,"vw":67.178598},{"c":67.195,"h":67.195,"l":67.1801,"n":55,"o":67.185,"t":"2026-10-22T18:10:00Z","v":1319,"vw":67.187199},{"c":67.2,"h":67.2,"l":67.18,"n":102,"o":67.18,"t":"2026-10-22T18:15:00Z","v":2316,"vw":67.187485},{"c":67.25,"h":67.27,"l":67.23,"n":61,"o":67.23,"t":"2026-10-22T18:20:00Z","v":1787,"vw":67.2518},{"c":67.3,"h":67.3,"l":67.23,"n":162,"o":67.245,"t":"2026-10-22T18:25:00Z","v":7394,"vw":67.25899},{"c":67.305,"h":67.305,"l":67.24,"n":64,"o":67.24,"t":"2026-10-22T18:35:00Z","v":1789,"vw":67.260793},{"c":67.295,"h":67.295,"l":67.295,"n":8,"o":67.295,"t":"2026-10-22T18:40:00Z","v":317,"vw":67.295},{"c":67.34,"h":67.34,"l":67.32,"n":105,"o":67.32,"t":"2026-10-22T18:45:00Z","v":2303,"vw":67.323656},{"c":67.36,"h":67.395,"l":67.36,"n":88,"o":67.36,"t":"2026-10-22T18:50:00Z","v":1702,"vw":67.369887},{"c":67.38,"h":67.38,"l":67.38,"n":12,"o":67.38,"t":"2026-10-22T18:55:00Z","v":145,"vw":67.38},{"c":67.3801,"h":67.3951,"l":67.3801,"n":92,"o":67.39,"t":"2026-10-22T19:00:00Z","v":1826,"vw":67.388399},{"c":67.425,"h":67.425,"l":67.39,"n":100,"o":67.4,"t":"2026-10-22T19:05:00Z","v":2287,"vw":67.408588},{"c":67.36,"h":67.4,"l":67.36,"n":85,"o":67.4,"t":"2026-10-22T19:10:00Z","v":1204,"vw":67.38},{"c":67.41,"h":67.41,"l":67.33,"n":159,"o":67.33,"t":"2026-10-22T19:15:00Z","v":2858,"vw":67.37592},{"c":67.36,"h":67.415,"l":67.36,"n":146,"o":67.415,"t":"2026-10-22T19:20:00Z","v":2328,"vw":67.383588},{"c":67.26,"h":67.29,"l":67.26,"n":113,"o":67.275,"t":"2026-10-22T19:25:00Z","v":2509,"vw":67.266517},{"c":67.22,"h":67.25,"l":67.2,"n":251,"o":67.25,"t":"2026-10-22T19:30:00Z","v":4932,"vw":67.221322},{"c":67.275,"h":67.28,"l":67.23,"n":242,"o":67.23,"t":"2026-10-22T19:35:00Z","v":4957,"vw":67.250494},{"c":67.3,"h":67.345,"l":67.28,"n":179,"o":67.28,"t":"2026-10-22T19:40:00Z","v":4393,"vw":67.322348},{"c":67.35,"h":67.36,"l":67.285,"n":168,"o":67.285,"t":"2026-10-22T19:45:00Z","v":3249,"vw":67.328908},{"c":67.26,"h":67.4,"l":67.25,"n":368,"o":67.31,"t":"2026-10-22T19:50:00Z","v":14270,"vw":67.32837},{"c":67.25,"h":67.31,"l":67.18,"n":1246,"o":67.25,"t":"2026-10-22T19:55:00Z","v":50739,"vw":67.251253},{"c":67.19,"h":67.28,"l":67.19,"n":7,"o":67.28,"t":"2026-10-22T20:00:00Z","v":53889,"vw":67.279064}],"history":[{"c":62.01,"h":64.55,"l":61.82,"n":4837,"o":64.55,"t":"2024-10-21T04:00:00Z","v":149218,"vw":62.197436},{"c":62.78,"h":62.86,"l":61.74,"n":3039,"o":62.16,"t":"2024-10-22T04:00:00Z","v":97590,"vw":62.46083},{"c":62.36,"h":62.88,"l":61.545,"n":3092,"o":62.32,"t":"2024-10-23T04:00:00Z","v":82890,"vw":62.311336},{"c":61.69,"h":62.72,"l":61.525,"n":5207,"o":62.59,"t":"2024-10-24T04:00:00Z","v":233017,"vw":61.751779},{"c":60.81,"h":62.46,"l":60.31,"n":4112,"o":62,"t":"2024-10-25T04:00:00Z","v":157258,"vw":60.834658},{"c":62.71,"h":62.98,"l":61.14,"n":4593,"o":61.62,"t":"2024-10-28T04:00:00Z","v":157091,"vw":62.650652},{"c":62.06,"h":62.81,"l":61.915,"n":3928,"o":62.18,"t":"2024-10-29T04:00:00Z","v":155365,"vw":62.094862},{"c":63.14,"h":64.2699,"l":61.54,"n":4759,"o":61.76,"t":"2024-10-30T04:00:00Z","v":176290,"vw":63.284524},{"c":61.26,"h":63.458,"l":61.18,"n":4926,"o":63.16,"t":"2024-10-31T04:00:00Z","v":203702,"vw":61.68898},{"c":61.83,"h":62.16,"l":60.75,"n":4812,"o":61.69,"t":"2024-11-01T04:00:00Z","v":203116,"vw":61.636265},{"c":61.64,"h":61.77,"l":60.14,"n":5012,"o":61.5,"t":"2024-11-04T05:00:00Z","v":181842,"vw":61.535802},{"c":62.9,"h":63,"l":61.71,"n":5102,"o":61.71,"t":"2024-11-05T05:00:00Z","v":154902,"vw":62.734068},{"c":72.52,"h":73.11,"l":68.81,"n":18747,"o":68.82,"t":"2024-11-06T05:00:00Z","v":753472,"vw":72.176835},{"c":69.96,"h":72.075,"l":69.28,"n":7526,"o":71.55,"t":"2024-11-07T05:00:00Z","v":277266,"vw":70.354775},{"c":71.1,"h":71.85,"l":69.46,"n":6020,"o":70.61,"t":"2024-11-08T05:00:00Z","v":231810,"vw":71.12469},{"c":73.08,"h":73.79,"l":72.45,"n":8159,"o":72.61,"t":"2024-11-11T05:00:00Z","v":253335,"vw":73.235241},{"c":71.85,"h":73.815,"l":71.51,"n":8208,"o":73.06,"t":"2024-11-12T05:00:00Z","v":301564,"vw":72.038521},{"c":71.25,"h":72.555,"l":70.88,"n":7421,"o":72.05,"t":"2024-11-13T05:00:00Z","v":287146,"vw":71.510452},{"c":71.85,"h":72.06,"l":71.195,"n":5562,"o":71.59,"t":"2024-11-14T05:00:00Z","v":183961,"vw":71.785313},{"c":70.89,"h":72.6,"l":70.3298,"n":5203,"o":72.27,"t":"2024-11-15T05:00:00Z","v":154316,"vw":71.044599},{"c":70.82,"h":72.7,"l":70.78,"n":4624,"o":71,"t":"2024-11-18T05:00:00Z","v":140191,"vw":71.062551},{"c":70.66,"h":70.71,"l":69.66,"n":4151,"o":69.66,"t":"2024-11-19T05:00:00Z","v":128583,"vw":70.519039},{"c":69.9,"h":70.79,"l":69.01,"n":4188,"o":70.32,"t":"2024-11-20T05:00:00Z","v":110873,"vw":69.82825},{"c":71.66,"h":72.03,"l":70.22,"n":5468,"o":70.58,"t":"2024-11-21T05:00:00Z","v":152692,"vw":71.594028},{"c":73.4,"h":73.465,"l":71.85,"n":8545,"o":72.15,"t":"2024-11-22T05:00:00Z","v":390448,"vw":72.818998},{"c":75.11,"h":76.91,"l":74,"n":11634,"o":74.3,"t":"2024-11-25T05:00:00Z","v":544272,"vw":75.700875},{"c":73.88,"h":74.82,"l":73.32,"n":8068,"o":74.53,"t":"2024-11-26T05:00:00Z","v":246478,"vw":74.002078},{"c":72.91,"h":75,"l":72.79,"n":6698,"o":74.73,"t":"2024-11-27T05:00:00Z","v":226901,"vw":73.103414},{"c":73.13,"h":73.895,"l":72.25,"n":4015,"o":73.59,"t":"2024-11-29T05:00:00Z","v":129047,"vw":73.078243},{"c":72.82,"h":74,"l":72.185,"n":8258,"o":73.16,"t":"2024-12-02T05:00:00Z","v":246051,"vw":72.937333},{"c":72.07,"h":73.49,"l":71.71,"n":5087,"o":72.84,"t":"2024-12-03T05:00:00Z","v":185477,"vw":72.443956},{"c":72.55,"h":72.625,"l":71.245,"n":5027,"o":71.92,"t":"2024-12-04T05:00:00Z","v":207741,"vw":72.172152},{"c":71.71,"h":72.86,"l":71.625,"n":5194,"o":72.37,"t":"2024-12-05T05:00:00Z","v":149877,"vw":72.059191},{"c":71.95,"h":72.3,"l":71.1,"n":4245,"o":72.22,"t":"2024-12-06T05:00:00Z","v":128371,"vw":71.873764},{"c":70.7,"h":72.25,"l":70.58,"n":5544,"o":72.14,"t":"2024-12-09T05:00:00Z","v":164685,"vw":71.023961},{"c":70.5,"h":71.65,"l":69.68,"n":6438,"o":70.9,"t":"2024-12-10T05:00:00Z","v":194738,"vw":70.747163},{"c":71.28,"h":72.1,"l":70.74,"n":5429,"o":71.3,"t":"2024-12-11T05:00:00Z","v":346312,"vw":71.336245},{"c":70.11,"h":71.63,"l":70.07,"n":4367,"o":71.15,"t":"2024-12-12T05:00:00Z","v":139587,"vw":70.382063},{"c":69.8,"h":70.01,"l":69.07,"n":3684,"o":70,"t":"2024-12-13T05:00:00Z","v":145750,"vw":69.62551},{"c":69.15,"h":69.98,"l":68.91,"n":8412,"o":69.57,"t":"2024-12-16T05:00:00Z","v":296547,"vw":69.262736},{"c":67.8,"h":69.295,"l":67.68,"n":9431,"o":68.99,"t":"2024-12-17T05:00:00Z","v":347899,"vw":68.111075},{"c":64.1,"h":68.44,"l":63.37,"n":11867,"o":68.44,"t":"2024-12-18T05:00:00Z","v":483404,"vw":65.245927},{"c":62.86,"h":65.87,"l":62.535,"n":10141,"o":64.93,"t":"2024-12-19T05:00:00Z","v":477786,"vw":63.388641},{"c":64.31,"h":64.62,"l":62.44,"n":10723,"o":62.51,"t":"2024-12-20T05:00:00Z","v":1675385,"vw":64.129688},{"c":64.14,"h":64.26,"l":63.475,"n":6785,"o":63.83,"t":"2024-12-23T05:00:00Z","v":173655,"vw":64.010934},{"c":64.41,"h":64.55,"l":63.91,"n":3707,"o":64.33,"t":"2024-12-24T05:00:00Z","v":127850,"vw":64.283401},{"c":64.88,"h":64.98,"l":63.715,"n":5103,"o":63.89,"t":"2024-12-26T05:00:00Z","v":154310,"vw":64.598989},{"c":63.8,"h":64.99,"l":63.2529,"n":5056,"o":64.27,"t":"2024-12-27T05:00:00Z","v":178443,"vw":63.813315},{"c":63.47,"h":64.04,"l":62.58,"n":4818,"o":63.39,"t":"2024-12-30T05:00:00Z","v":152282,"vw":63.551658},{"c":63.16,"h":63.89,"l":62.95,"n":5341,"o":63.61,"t":"2024-12-31T05:00:00Z","v":200715,"vw":63.270629},{"c":62.94,"h":65.38,"l":62.815,"n":6993,"o":63.68,"t":"2025-01-02T05:00:00Z","v":222118,"vw":63.187146},{"c":63.27,"h":63.45,"l":61.82,"n":5853,"o":62.9,"t":"2025-01-03T05:00:00Z","v":206832,"vw":62.983411},{"c":63.52,"h":64.89,"l":62.555,"n":6612,"o":63.28,"t":"2025-01-06T05:00:00Z","v":241042,"vw":63.777889},{"c":63.61,"h":64.13,"l":62.775,"n":7598,"o":63.69,"t":"2025-01-07T05:00:00Z","v":258774,"vw":63.601333},{"c":63.9,"h":64.08,"l":62.93,"n":6927,"o":63.18,"t":"2025-01-08T05:00:00Z","v":329017,"vw":63.785091},{"c":62.72,"h":63.195,"l":62.04,"n":9006,"o":62.55,"t":"2025-01-10T05:00:00Z","v":308704,"vw":62.657493},{"c":63.58,"h":63.67,"l":61.8,"n":6456,"o":62.3,"t":"2025-01-13T05:00:00Z","v":245531,"vw":63.30135},{"c":65.43,"h":65.47,"l":64.06,"n":6330,"o":64.38,"t":"2025-01-14T05:00:00Z","v":207138,"vw":65.136085},{"c":66.28,"h":67.59,"l":65.87,"n":5199,"o":67.49,"t":"2025-01-15T05:00:00Z","v":207673,"vw":66.386398},{"c":65.53,"h":66.445,"l":64.99,"n":6913,"o":66.01,"t":"2025-01-16T05:00:00Z","v":186689,"vw":65.528637},{"c":65.98,"h":66.6,"l":65.26,"n":4827,"o":66.45,"t":"2025-01-17T05:00:00Z","v":174404,"vw":65.962406},{"c":66.71,"h":67.285,"l":66.17,"n":6458,"o":66.65,"t":"2025-01-21T05:00:00Z","v":173082,"vw":66.670327},{"c":65.86,"h":66.59,"l":65.365,"n":5872,"o":66.36,"t":"2025-01-22T05:00:00Z","v":238471,"vw":65.895495},{"c":65.65,"h":66.305,"l":65.18,"n":6587,"o":65.3,"t":"2025-01-23T05:00:00Z","v":266622,"vw":65.641041},{"c":65.7,"h":66.2,"l":65.015,"n":6372,"o":65.69,"t":"2025-01-24T05:00:00Z","v":224239,"vw":65.693836},{"c":66.68,"h":67.215,"l":65.49,"n":7531,"o":65.72,"t":"2025-01-27T05:00:00Z","v":219210,"vw":66.566779},{"c":66.81,"h":67.16,"l":65.94,"n":6926,"o":66.36,"t":"2025-01-28T05:00:00Z","v":236533,"vw":66.702046},{"c":66.65,"h":68.09,"l":66.06,"n":6949,"o":66.83,"t":"2025-01-29T05:00:00Z","v":212856,"vw":66.848493},{"c":67.26,"h":67.8,"l":66.54,"n":5748,"o":67.35,"t":"2025-01-30T05:00:00Z","v":197686,"vw":67.321934},{"c":65.89,"h":67.795,"l":65.51,"n":9754,"o":67.09,"t":"2025-01-31T05:00:00Z","v":1607603,"vw":66.067557},{"c":64.95,"h":65.59,"l":63.3,"n":10748,"o":65.14,"t":"2025-02-03T05:00:00Z","v":477041,"vw":64.923346},{"c":66.82,"h":66.905,"l":64.63,"n":7577,"o":64.63,"t":"2025-02-04T05:00:00Z","v":228594,"vw":66.42343},{"c":67.41,"h":68,"l":66.3014,"n":5759,"o":67.15,"t":"2025-02-05T05:00:00Z","v":233889,"vw":67.166949},{"c":67.91,"h":67.955,"l":66.81,"n":7115,"o":67.94,"t":"2025-02-06T05:00:00Z","v":165440,"vw":67.654578},{"c":66.67,"h":67.84,"l":65.57,"n":7005,"o":67.84,"t":"2025-02-07T05:00:00Z","v":215345,"vw":66.636817},{"c":66.25,"h":67.1,"l":66.04,"n":7285,"o":66.95,"t":"2025-02-10T05:00:00Z","v":207891,"vw":66.311832},{"c":67.1,"h":67.2,"l":65.85,"n":6185,"o":65.9,"t":"2025-02-11T05:00:00Z","v":165373,"vw":66.86813},{"c":64.84,"h":66.365,"l":64.8,"n":7536,"o":66.03,"t":"2025-02-12T05:00:00Z","v":274721,"vw":65.255106},{"c":65.06,"h":65.24,"l":64.13,"n":9050,"o":65.19,"t":"2025-02-13T05:00:00Z","v":285598,"vw":64.799584},{"c":64.74,"h":65.455,"l":64.34,"n":8047,"o":64.76,"t":"2025-02-14T05:00:00Z","v":252351,"vw":64.752643},{"c":66.02,"h":66.41,"l":64.53,"n":9478,"o":65.49,"t":"2025-02-18T05:00:00Z","v":299087,"vw":65.856781},{"c":66.18,"h":66.48,"l":65.25,"n":9118,"o":65.36,"t":"2025-02-19T05:00:00Z","v":339590,"vw":66.015803},{"c":65.72,"h":66.115,"l":64.85,"n":8303,"o":65.87,"t":"2025-02-20T05:00:00Z","v":235402,"vw":65.593475},{"c":63.97,"h":66.36,"l":63.93,"n":8157,"o":66.27,"t":"2025-02-21T05:00:00Z","v":253604,"vw":64.577424},{"c":64.65,"h":65.9,"l":63.92,"n":11615,"o":64.95,"t":"2025-02-24T05:00:00Z","v":371490,"vw":64.768237},{"c":65.57,"h":66.14,"l":64.86,"n":9691,"o":65.04,"t":"2025-02-25T05:00:00Z","v":370990,"vw":65.554861},{"c":65.41,"h":66.25,"l":64.96,"n":6126,"o":65.38,"t":"2025-02-26T05:00:00Z","v":167538,"vw":65.461959},{"c":65.96,"h":66.4,"l":64.91,"n":7833,"o":65.35,"t":"2025-02-27T05:00:00Z","v":231652,"vw":65.973085},{"c":67,"h":67.6046,"l":66.3,"n":9100,"o":66.33,"t":"2025-02-28T05:00:00Z","v":453128,"vw":66.929727},{"c":65.85,"h":67.8,"l":65.585,"n":11423,"o":66.4,"t":"2025-03-03T05:00:00Z","v":435073,"vw":66.201555},{"c":63.38,"h":66.65,"l":63.3,"n":9458,"o":65.8,"t":"2025-03-04T05:00:00Z","v":364597,"vw":63.822536},{"c":62.82,"h":64.025,"l":62.035,"n":8687,"o":63.47,"t":"2025-03-05T05:00:00Z","v":281269,"vw":62.820734},{"c":61.66,"h":62.92,"l":61.15,"n":7940,"o":62.24,"t":"2025-03-06T05:00:00Z","v":262947,"vw":61.675007},{"c":61.89,"h":62.36,"l":60.53,"n":7369,"o":61.59,"t":"2025-03-07T05:00:00Z","v":238578,"vw":61.773036},{"c":60.62,"h":61.96,"l":60.33,"n":10305,"o":61.3,"t":"2025-03-10T04:00:00Z","v":392843,"vw":60.768723},{"c":61.1,"h":62.175,"l":60.23,"n":10759,"o":60.82,"t":"2025-03-11T04:00:00Z","v":411870,"vw":61.296047},{"c":61.43,"h":63.45,"l":61.17,"n":9779,"o":61.8,"t":"2025-03-12T04:00:00Z","v":327983,"vw":61.554967},{"c":61.28,"h":62.53,"l":60.97,"n":8334,"o":61.65,"t":"2025-03-13T04:00:00Z","v":293266,"vw":61.456411},{"c":63.16,"h":63.235,"l":61.76,"n":7699,"o":62.12,"t":"2025-03-14T04:00:00Z","v":258465,"vw":62.818057},{"c":62.45,"h":62.92,"l":60.23,"n":14282,"o":62.62,"t":"2025-03-17T04:00:00Z","v":501928,"vw":61.802075},{"c":62.23,"h":62.47,"l":61.61,"n":6369,"o":62.05,"t":"2025-03-18T04:00:00Z","v":292178,"vw":62.192256},{"c":63.56,"h":64.01,"l":62.45,"n":7565,"o":62.45,"t":"2025-03-19T04:00:00Z","v":335081,"vw":63.397841},{"c":62.98,"h":63.79,"l":62.6,"n":6928,"o":62.82,"t":"2025-03-20T04:00:00Z","v":257400,"vw":63.162623},{"c":63.44,"h":63.5,"l":62.13,"n":9122,"o":63.18,"t":"2025-03-21T04:00:00Z","v":1740745,"vw":63.288094},{"c":65.64,"h":65.77,"l":62.84,"n":7972,"o":63.39,"t":"2025-03-24T04:00:00Z","v":301187,"vw":65.114468},{"c":64.85,"h":66.04,"l":64.67,"n":7854,"o":65.15,"t":"2025-03-25T04:00:00Z","v":370486,"vw":64.994013},{"c":63.77,"h":65.945,"l":63.44,"n":6511,"o":65.08,"t":"2025-03-26T04:00:00Z","v":276384,"vw":64.024827},{"c":63.81,"h":64.415,"l":62.73,"n":5609,"o":63.89,"t":"2025-03-27T04:00:00Z","v":168014,"vw":63.832485},{"c":62.72,"h":63.84,"l":62.35,"n":4134,"o":63.84,"t":"2025-03-28T04:00:00Z","v":109817,"vw":62.738258},{"c":63.06,"h":63.8,"l":61.99,"n":6818,"o":62.3,"t":"2025-03-31T04:00:00Z","v":378784,"vw":63.040441},{"c":62.58,"h":63.16,"l":61.75,"n":9084,"o":62.6,"t":"2025-04-01T04:00:00Z","v":297554,"vw":62.533595},{"c":62.59,"h":62.85,"l":61.38,"n":5810,"o":61.7,"t":"2025-04-02T04:00:00Z","v":263719,"vw":62.419976},{"c":57.88,"h":63.155,"l":57.81,"n":11123,"o":62.2,"t":"2025-04-03T04:00:00Z","v":350166,"vw":58.424796},{"c":56.95,"h":58.81,"l":54.11,"n":16641,"o":58.68,"t":"2025-04-04T04:00:00Z","v":590964,"vw":56.335806},{"c":56.7,"h":59.31,"l":55.195,"n":11656,"o":55.42,"t":"2025-04-07T04:00:00Z","v":460353,"vw":56.641785},{"c":56.4,"h":58.96,"l":55.3,"n":9676,"o":58.59,"t":"2025-04-08T04:00:00Z","v":342787,"vw":56.456259},{"c":60.29,"h":61.59,"l":55.6101,"n":11292,"o":55.66,"t":"2025-04-09T04:00:00Z","v":469506,"vw":59.047025},{"c":56.99,"h":59.45,"l":55.54,"n":9022,"o":58.3,"t":"2025-04-10T04:00:00Z","v":377118,"vw":57.021123},{"c":56.46,"h":58.695,"l":55.2,"n":8188,"o":56.78,"t":"2025-04-11T04:00:00Z","v":286387,"vw":56.37171},{"c":57.21,"h":57.5,"l":55.57,"n":7754,"o":57.44,"t":"2025-04-14T04:00:00Z","v":298484,"vw":56.933012},{"c":58.38,"h":58.99,"l":57.11,"n":5677,"o":57.11,"t":"2025-04-15T04:00:00Z","v":209289,"vw":58.406516},{"c":58.8,"h":58.955,"l":57.77,"n":7636,"o":57.93,"t":"2025-04-16T04:00:00Z","v":251745,"vw":58.560023},{"c":59.07,"h":59.38,"l":58.4688,"n":6512,"o":58.75,"t":"2025-04-17T04:00:00Z","v":214827,"vw":58.977742},{"c":58.69,"h":58.87,"l":57.99,"n":6653,"o":58.77,"t":"2025-04-21T04:00:00Z","v":260175,"vw":58.598874},{"c":60.23,"h":60.42,"l":58.22,"n":7041,"o":59.13,"t":"2025-04-22T04:00:00Z","v":316301,"vw":59.690264},{"c":61.39,"h":62.775,"l":59.41,"n":5993,"o":60.2,"t":"2025-04-23T04:00:00Z","v":252026,"vw":61.519665},{"c":61.56,"h":61.79,"l":60.245,"n":6403,"o":60.3,"t":"2025-04-24T04:00:00Z","v":304909,"vw":61.341727},{"c":61.08,"h":61.35,"l":60.43,"n":4983,"o":60.91,"t":"2025-04-25T04:00:00Z","v":126453,"vw":60.989739},{"c":61.29,"h":61.43,"l":60.26,"n":6315,"o":60.26,"t":"2025-04-28T04:00:00Z","v":213023,"vw":61.005165},{"c":61.66,"h":61.78,"l":60.635,"n":5697,"o":60.99,"t":"2025-04-29T04:00:00Z","v":193263,"vw":61.553767},{"c":61.04,"h":61.63,"l":59.81,"n":7104,"o":60.5,"t":"2025-04-30T04:00:00Z","v":330530,"vw":60.960691},{"c":61.46,"h":62,"l":60.135,"n":6260,"o":61.24,"t":"2025-05-01T04:00:00Z","v":305110,"vw":61.492999},{"c":62.77,"h":63.255,"l":62,"n":7358,"o":62.63,"t":"2025-05-02T04:00:00Z","v":273355,"vw":62.754117},{"c":62.74,"h":63.33,"l":61.98,"n":4380,"o":62.33,"t":"2025-05-05T04:00:00Z","v":148586,"vw":62.814753},{"c":62.2,"h":62.88,"l":61.245,"n":5233,"o":61.82,"t":"2025-05-06T04:00:00Z","v":167371,"vw":62.348172},{"c":62.2,"h":63.05,"l":61.835,"n":5857,"o":63.05,"t":"2025-05-07T04:00:00Z","v":187331,"vw":62.288274},{"c":63.42,"h":63.76,"l":62.38,"n":5049,"o":62.71,"t":"2025-05-08T04:00:00Z","v":151038,"vw":63.353728},{"c":63.17,"h":63.91,"l":62.78,"n":4568,"o":63.42,"t":"2025-05-09T04:00:00Z","v":111832,"vw":63.153087},{"c":65.14,"h":66.24,"l":64.03,"n":6895,"o":65,"t":"2025-05-12T04:00:00Z","v":221505,"vw":65.251317},{"c":65.26,"h":65.94,"l":64.97,"n":5046,"o":65.5,"t":"2025-05-13T04:00:00Z","v":157800,"vw":65.275176},{"c":65.26,"h":65.75,"l":64.505,"n":5922,"o":64.9,"t":"2025-05-14T04:00:00Z","v":199896,"vw":65.343482},{"c":65.66,"h":65.84,"l":64.65,"n":4895,"o":65.33,"t":"2025-05-15T04:00:00Z","v":199031,"vw":65.616791},{"c":65.21,"h":65.89,"l":64.78,"n":5727,"o":65.65,"t":"2025-05-16T04:00:00Z","v":199775,"vw":65.258202},{"c":65.31,"h":65.33,"l":64.56,"n":5548,"o":64.56,"t":"2025-05-19T04:00:00Z","v":159766,"vw":65.183503},{"c":65.19,"h":65.43,"l":64.97,"n":4972,"o":65.17,"t":"2025-05-20T04:00:00Z","v":137131,"vw":65.166409},{"c":63.41,"h":64.83,"l":63.35,"n":5491,"o":64.55,"t":"2025-05-21T04:00:00Z","v":189155,"vw":63.715047},{"c":62.95,"h":63.5925,"l":62.81,"n":4456,"o":62.95,"t":"2025-05-22T04:00:00Z","v":150862,"vw":63.122223},{"c":62.65,"h":62.97,"l":61.6,"n":5096,"o":61.6,"t":"2025-05-23T04:00:00Z","v":144532,"vw":62.626293},{"c":63.94,"h":64.01,"l":62.757,"n":5498,"o":63.33,"t":"2025-05-27T04:00:00Z","v":195998,"vw":63.674855},{"c":62.82,"h":64.15,"l":62.73,"n":4711,"o":63.66,"t":"2025-05-28T04:00:00Z","v":162480,"vw":63.024169},{"c":63.19,"h":63.21,"l":62.21,"n":5483,"o":62.9,"t":"2025-05-29T04:00:00Z","v":170425,"vw":62.840683},{"c":62.63,"h":63.55,"l":62.195,"n":5350,"o":63.13,"t":"2025-05-30T04:00:00Z","v":281858,"vw":62.651733},{"c":62.74,"h":62.9,"l":61.7,"n":6708,"o":62.33,"t":"2025-06-02T04:00:00Z","v":167125,"vw":62.524513},{"c":63.98,"h":64.05,"l":62.075,"n":6578,"o":62.54,"t":"2025-06-03T04:00:00Z","v":179995,"vw":63.606223},{"c":63.12,"h":64.255,"l":63.1,"n":5496,"o":63.97,"t":"2025-06-04T04:00:00Z","v":146724,"vw":63.25968},{"c":62.89,"h":63.24,"l":62.37,"n":4944,"o":63.24,"t":"2025-06-05T04:00:00Z","v":133962,"vw":62.840901},{"c":64.51,"h":64.555,"l":63.54,"n":4502,"o":63.69,"t":"2025-06-06T04:00:00Z","v":138757,"vw":64.282288},{"c":64.88,"h":65.63,"l":64.1075,"n":5977,"o":64.71,"t":"2025-06-09T04:00:00Z","v":140005,"vw":64.958145},{"c":65.87,"h":66.1,"l":64.365,"n":4615,"o":64.88,"t":"2025-06-10T04:00:00Z","v":145776,"vw":65.762724},{"c":64.66,"h":66.31,"l":64.33,"n":4196,"o":66.14,"t":"2025-06-11T04:00:00Z","v":125444,"vw":64.843398},{"c":64.39,"h":64.455,"l":63.5,"n":4242,"o":64.22,"t":"2025-06-12T04:00:00Z","v":130858,"vw":64.229734},{"c":62.5,"h":63.665,"l":62.1,"n":5747,"o":63.4,"t":"2025-06-13T04:00:00Z","v":165338,"vw":62.728528},{"c":61.83,"h":63.23,"l":61.58,"n":5708,"o":63.23,"t":"2025-06-16T04:00:00Z","v":210441,"vw":62.084348},{"c":61.7,"h":62.055,"l":61.15,"n":5667,"o":61.23,"t":"2025-06-17T04:00:00Z","v":224743,"vw":61.736316},{"c":62.52,"h":63.035,"l":61.45,"n":4612,"o":61.45,"t":"2025-06-18T04:00:00Z","v":163033,"vw":62.544117},{"c":63.02,"h":63.18,"l":62.14,"n":5365,"o":62.62,"t":"2025-06-20T04:00:00Z","v":527626,"vw":62.839702},{"c":65.53,"h":65.59,"l":62.561,"n":5523,"o":63.05,"t":"2025-06-23T04:00:00Z","v":237768,"vw":64.840152},{"c":65.69,"h":66.895,"l":65.53,"n":6559,"o":66.13,"t":"2025-06-24T04:00:00Z","v":219012,"vw":65.987657},{"c":65.34,"h":65.81,"l":64.515,"n":4964,"o":65.81,"t":"2025-06-25T04:00:00Z","v":144186,"vw":65.376837},{"c":66.7,"h":66.79,"l":65.38,"n":4180,"o":65.55,"t":"2025-06-26T04:00:00Z","v":104564,"vw":66.527666},{"c":66.55,"h":67.25,"l":66.14,"n":6477,"o":66.95,"t":"2025-06-27T04:00:00Z","v":874288,"vw":66.595125},{"c":66.56,"h":67.145,"l":66.115,"n":4649,"o":66.76,"t":"2025-06-30T04:00:00Z","v":188017,"vw":66.569031},{"c":69.21,"h":69.53,"l":66.12,"n":6632,"o":66.12,"t":"2025-07-01T04:00:00Z","v":296947,"vw":68.932796},{"c":70.27,"h":70.42,"l":68.185,"n":5738,"o":69.58,"t":"2025-07-02T04:00:00Z","v":214706,"vw":70.079677},{"c":71.21,"h":71.99,"l":70.77,"n":4436,"o":70.77,"t":"2025-07-03T04:00:00Z","v":128517,"vw":71.270891},{"c":69.9,"h":71.95,"l":69.55,"n":5828,"o":70.96,"t":"2025-07-07T04:00:00Z","v":296135,"vw":70.28746},{"c":70.08,"h":70.82,"l":69.4,"n":5995,"o":69.85,"t":"2025-07-08T04:00:00Z","v":267805,"vw":70.216675},{"c":70.01,"h":70.44,"l":69.6504,"n":3483,"o":70.44,"t":"2025-07-09T04:00:00Z","v":95673,"vw":69.963921},{"c":70.26,"h":70.77,"l":69.49,"n":4452,"o":70.01,"t":"2025-07-10T04:00:00Z","v":159310,"vw":70.310309},{"c":69.37,"h":69.785,"l":69.05,"n":3965,"o":69.74,"t":"2025-07-11T04:00:00Z","v":162888,"vw":69.428256},{"c":70.26,"h":70.675,"l":69.17,"n":4840,"o":69.17,"t":"2025-07-14T04:00:00Z","v":162005,"vw":70.243861},{"c":67.81,"h":70.685,"l":67.75,"n":6948,"o":70.35,"t":"2025-07-15T04:00:00Z","v":221705,"vw":68.151023},{"c":68.33,"h":68.685,"l":67.11,"n":6689,"o":68.39,"t":"2025-07-16T04:00:00Z","v":213577,"vw":68.181385},{"c":69.68,"h":69.835,"l":67.9,"n":6112,"o":68.42,"t":"2025-07-17T04:00:00Z","v":209769,"vw":69.578135},{"c":69.53,"h":70.21,"l":68.987,"n":5753,"o":70.21,"t":"2025-07-18T04:00:00Z","v":168844,"vw":69.613898},{"c":69.67,"h":70.79,"l":69.44,"n":5233,"o":69.62,"t":"2025-07-21T04:00:00Z","v":165848,"vw":69.809174},{"c":69.62,"h":70.49,"l":69.02,"n":4543,"o":69.77,"t":"2025-07-22T04:00:00Z","v":148703,"vw":69.717163},{"c":70.01,"h":70.26,"l":69.05,"n":5288,"o":70.13,"t":"2025-07-23T04:00:00Z","v":184747,"vw":69.713218},{"c":68.62,"h":69.72,"l":68.34,"n":8255,"o":69.72,"t":"2025-07-24T04:00:00Z","v":250463,"vw":68.776468},{"c":69.46,"h":69.49,"l":67.76,"n":5991,"o":68.61,"t":"2025-07-25T04:00:00Z","v":170173,"vw":69.13849},{"c":69.72,"h":69.89,"l":69.35,"n":4063,"o":69.68,"t":"2025-07-28T04:00:00Z","v":267251,"vw":69.666706},{"c":70.15,"h":70.46,"l":69.425,"n":6491,"o":70.3,"t":"2025-07-29T04:00:00Z","v":214764,"vw":70.084397},{"c":68.48,"h":70.49,"l":68.21,"n":5830,"o":70.45,"t":"2025-07-30T04:00:00Z","v":192847,"vw":68.781322},{"c":68.18,"h":68.62,"l":67.37,"n":7514,"o":68.05,"t":"2025-07-31T04:00:00Z","v":291725,"vw":68.116932},{"c":67.44,"h":68.78,"l":66.13,"n":8274,"o":67.88,"t":"2025-08-01T04:00:00Z","v":252142,"vw":67.263073},{"c":69.2,"h":69.2,"l":67.46,"n":7541,"o":67.57,"t":"2025-08-04T04:00:00Z","v":220209,"vw":68.970697},{"c":69.48,"h":69.85,"l":67.85,"n":7636,"o":69.29,"t":"2025-08-05T04:00:00Z","v":280038,"vw":69.3563},{"c":69.36,"h":69.84,"l":69.2,"n":6052,"o":69.47,"t":"2025-08-06T04:00:00Z","v":153871,"vw":69.446834},{"c":68.855,"h":70.03,"l":68.62,"n":6561,"o":70.03,"t":"2025-08-07T04:00:00Z","v":165324,"vw":68.895672},{"c":68.78,"h":69.875,"l":68.465,"n":5890,"o":69.4,"t":"2025-08-08T04:00:00Z","v":190715,"vw":68.78172},{"c":68.78,"h":69.75,"l":68.345,"n":6128,"o":68.89,"t":"2025-08-11T04:00:00Z","v":189122,"vw":68.790154},{"c":70.91,"h":71.04,"l":69.05,"n":6235,"o":69.4,"t":"2025-08-12T04:00:00Z","v":265635,"vw":70.560271},{"c":70.86,"h":71.83,"l":70.63,"n":6766,"o":71.47,"t":"2025-08-13T04:00:00Z","v":211304,"vw":70.969826},{"c":70.29,"h":70.375,"l":69.185,"n":6959,"o":70.05,"t":"2025-08-14T04:00:00Z","v":265881,"vw":69.9909},{"c":68.28,"h":69.9,"l":67.72,"n":8489,"o":69.9,"t":"2025-08-15T04:00:00Z","v":315974,"vw":68.382456},{"c":68.7,"h":68.725,"l":67.8,"n":5874,"o":68.2,"t":"2025-08-18T04:00:00Z","v":185395,"vw":68.494032},{"c":68.24,"h":69.32,"l":68.16,"n":4807,"o":68.62,"t":"2025-08-19T04:00:00Z","v":147213,"vw":68.424511},{"c":68.46,"h":68.71,"l":68.015,"n":4357,"o":68.58,"t":"2025-08-20T04:00:00Z","v":159782,"vw":68.465932},{"c":68.86,"h":68.96,"l":68.17,"n":4247,"o":68.25,"t":"2025-08-21T04:00:00Z","v":136552,"vw":68.73341},{"c":72.36,"h":72.57,"l":69.18,"n":11012,"o":69.18,"t":"2025-08-22T04:00:00Z","v":473086,"vw":71.7002},{"c":72.27,"h":72.675,"l":71.8,"n":5847,"o":72,"t":"2025-08-25T04:00:00Z","v":162582,"vw":72.31945},{"c":72.43,"h":73.475,"l":72.005,"n":7419,"o":72.31,"t":"2025-08-26T04:00:00Z","v":251159,"vw":72.571882},{"c":72.68,"h":73.16,"l":71.98,"n":6390,"o":72.04,"t":"2025-08-27T04:00:00Z","v":207266,"vw":72.719283},{"c":71.73,"h":73.03,"l":70.9,"n":5144,"o":73.03,"t":"2025-08-28T04:00:00Z","v":155343,"vw":71.859528},{"c":71.54,"h":72.17,"l":71.335,"n":4936,"o":71.79,"t":"2025-08-29T04:00:00Z","v":261724,"vw":71.716925},{"c":70.83,"h":71.4225,"l":70.47,"n":5313,"o":70.78,"t":"2025-09-02T04:00:00Z","v":153292,"vw":70.826497},{"c":71.08,"h":71.47,"l":70.35,"n":6016,"o":70.45,"t":"2025-09-03T04:00:00Z","v":221136,"vw":71.071748},{"c":72.415,"h":72.46,"l":71.035,"n":4429,"o":71.37,"t":"2025-09-04T04:00:00Z","v":146622,"vw":72.083376},{"c":71.58,"h":73.58,"l":71.16,"n":7305,"o":72.75,"t":"2025-09-05T04:00:00Z","v":199214,"vw":71.672695},{"c":71.45,"h":71.95,"l":70.69,"n":5127,"o":71.95,"t":"2025-09-08T04:00:00Z","v":169462,"vw":71.33806},{"c":70.38,"h":71.37,"l":70.06,"n":5746,"o":71.33,"t":"2025-09-09T04:00:00Z","v":142794,"vw":70.478232},{"c":70.85,"h":71.205,"l":70.18,"n":5090,"o":70.2,"t":"2025-09-10T04:00:00Z","v":159549,"vw":70.829566},{"c":71.29,"h":71.355,"l":70.35,"n":5780,"o":70.79,"t":"2025-09-11T04:00:00Z","v":193781,"vw":71.134969},{"c":70.6,"h":71.17,"l":70.51,"n":6382,"o":71.13,"t":"2025-09-12T04:00:00Z","v":122636,"vw":70.702367},{"c":69.64,"h":71,"l":69.51,"n":6263,"o":70.63,"t":"2025-09-15T04:00:00Z","v":176235,"vw":69.808598},{"c":68.85,"h":69.4,"l":68.23,"n":6777,"o":69.4,"t":"2025-09-16T04:00:00Z","v":192202,"vw":68.800775},{"c":69.34,"h":71.02,"l":69.035,"n":7677,"o":69.26,"t":"2025-09-17T04:00:00Z","v":272762,"vw":69.661694},{"c":70.95,"h":71.04,"l":69.15,"n":6782,"o":69.55,"t":"2025-09-18T04:00:00Z","v":231139,"vw":70.721264},{"c":69.77,"h":70.81,"l":69.43,"n":5760,"o":70.81,"t":"2025-09-19T04:00:00Z","v":744402,"vw":69.986972},{"c":68.84,"h":69.655,"l":68.31,"n":5058,"o":69.58,"t":"2025-09-22T04:00:00Z","v":157345,"vw":68.912076},{"c":69.42,"h":69.85,"l":68.71,"n":6109,"o":69.02,"t":"2025-09-23T04:00:00Z","v":262060,"vw":69.46895},{"c":69.35,"h":70.13,"l":68.8275,"n":5516,"o":69.17,"t":"2025-09-24T04:00:00Z","v":173671,"vw":69.322484},{"c":69.28,"h":69.4098,"l":68.825,"n":4820,"o":69.2,"t":"2025-09-25T04:00:00Z","v":122443,"vw":69.220523},{"c":70.11,"h":70.31,"l":69.015,"n":5413,"o":69.52,"t":"2025-09-26T04:00:00Z","v":154807,"vw":70.010658},{"c":68.95,"h":70.15,"l":68.86,"n":5301,"o":70.05,"t":"2025-09-29T04:00:00Z","v":147445,"vw":69.03299},{"c":68.75,"h":69.185,"l":67.84,"n":5151,"o":68.9,"t":"2025-09-30T04:00:00Z","v":194836,"vw":68.608579},{"c":68.63,"h":68.88,"l":67.49,"n":6425,"o":68.43,"t":"2025-10-01T04:00:00Z","v":175925,"vw":68.496732},{"c":68.23,"h":68.51,"l":67.59,"n":5812,"o":68.43,"t":"2025-10-02T04:00:00Z","v":173218,"vw":68.139259},{"c":68.67,"h":69.145,"l":68.23,"n":5458,"o":68.23,"t":"2025-10-03T04:00:00Z","v":173798,"vw":68.747997},{"c":68.89,"h":69.75,"l":68.37,"n":7192,"o":69.14,"t":"2025-10-06T04:00:00Z","v":184168,"vw":68.967446},{"c":68.19,"h":69.26,"l":68.125,"n":5981,"o":69.05,"t":"2025-10-07T04:00:00Z","v":169753,"vw":68.42684},{"c":67.88,"h":68.63,"l":67.75,"n":4920,"o":68.63,"t":"2025-10-08T04:00:00Z","v":102942,"vw":67.99247},{"c":67.18,"h":67.86,"l":66.82,"n":5260,"o":67.86,"t":"2025-10-09T04:00:00Z","v":124911,"vw":67.177582},{"c":65.75,"h":68.9026,"l":65.66,"n":7755,"o":67.24,"t":"2025-10-10T04:00:00Z","v":302271,"vw":66.293905},{"c":66.82,"h":67.2,"l":65.9,"n":5952,"o":66.41,"t":"2025-10-13T04:00:00Z","v":197582,"vw":66.709681},{"c":68.58,"h":68.62,"l":66.52,"n":6036,"o":66.52,"t":"2025-10-14T04:00:00Z","v":188224,"vw":68.330684},{"c":67.85,"h":69.19,"l":67.28,"n":6114,"o":68.98,"t":"2025-10-15T04:00:00Z","v":221818,"vw":67.91663},{"c":64.75,"h":67.925,"l":64.18,"n":9575,"o":67.65,"t":"2025-10-16T04:00:00Z","v":332248,"vw":64.932531},{"c":65.54,"h":65.77,"l":64.29,"n":6445,"o":65.27,"t":"2025-10-17T04:00:00Z","v":202299,"vw":65.506557},{"c":66.715,"h":66.91,"l":65.46,"n":5802,"o":66.1,"t":"2025-10-20T04:00:00Z","v":150572,"vw":66.634144},{"c":66.38,"h":66.7,"l":66.02,"n":3734,"o":66.58,"t":"2025-10-21T04:00:00Z","v":128070,"vw":66.399256},{"c":66.63,"h":66.99,"l":66.27,"n":6137,"o":66.335,"t":"2025-10-22T04:00:00Z","v":216703,"vw":66.61099},{"c":66.59,"h":66.9499,"l":65.58,"n":6282,"o":66.41,"t":"2025-10-23T04:00:00Z","v":206150,"vw":66.437195},{"c":68.35,"h":68.5,"l":66.84,"n":7125,"o":67.1,"t":"2025-10-24T04:00:00Z","v":317907,"vw":67.989699},{"c":67.97,"h":68.5,"l":67.58,"n":7179,"o":68.5,"t":"2025-10-27T04:00:00Z","v":199251,"vw":68.063655},{"c":67.56,"h":68.31,"l":67.435,"n":4708,"o":67.97,"t":"2025-10-28T04:00:00Z","v":133743,"vw":67.647422},{"c":66.5,"h":67.965,"l":65.93,"n":6452,"o":67.22,"t":"2025-10-29T04:00:00Z","v":221792,"vw":66.726948},{"c":66.16,"h":68.005,"l":66.03,"n":6196,"o":66.26,"t":"2025-10-30T04:00:00Z","v":235746,"vw":66.421419},{"c":66.38,"h":66.47,"l":64.65,"n":7895,"o":65.8,"t":"2025-10-31T04:00:00Z","v":391362,"vw":66.132187},{"c":68.06,"h":68.4,"l":66.245,"n":10511,"o":66.71,"t":"2025-11-03T05:00:00Z","v":559819,"vw":67.812268},{"c":67.75,"h":68.02,"l":66.82,"n":6517,"o":66.84,"t":"2025-11-04T05:00:00Z","v":212162,"vw":67.611476},{"c":68.67,"h":69.63,"l":67.71,"n":7667,"o":67.8,"t":"2025-11-05T05:00:00Z","v":262653,"vw":68.852563},{"c":67.31,"h":68.85,"l":67.2,"n":6566,"o":68.52,"t":"2025-11-06T05:00:00Z","v":226248,"vw":67.466356},{"c":67.18,"h":68.095,"l":66,"n":5595,"o":67.49,"t":"2025-11-07T05:00:00Z","v":198590,"vw":67.229018},{"c":65.83,"h":67.45,"l":65.795,"n":6540,"o":67.45,"t":"2025-11-10T05:00:00Z","v":208874,"vw":66.165121},{"c":66.19,"h":66.49,"l":65.435,"n":5649,"o":66.07,"t":"2025-11-11T05:00:00Z","v":184141,"vw":66.129703},{"c":65.58,"h":67.05,"l":65.375,"n":5505,"o":66.19,"t":"2025-11-12T05:00:00Z","v":183433,"vw":65.831824},{"c":65.19,"h":65.995,"l":64.37,"n":7450,"o":65.14,"t":"2025-11-13T05:00:00Z","v":228856,"vw":65.125917},{"c":66.19,"h":66.3,"l":64.51,"n":6691,"o":65.08,"t":"2025-11-14T05:00:00Z","v":316150,"vw":65.590325},{"c":63.42,"h":66.27,"l":63.28,"n":6057,"o":66.27,"t":"2025-11-17T05:00:00Z","v":217660,"vw":63.919241},{"c":63.94,"h":64.55,"l":63.195,"n":6761,"o":63.43,"t":"2025-11-18T05:00:00Z","v":209825,"vw":64.021607},{"c":64.25,"h":64.685,"l":63.605,"n":5560,"o":63.93,"t":"2025-11-19T05:00:00Z","v":167990,"vw":64.114784},{"c":64.53,"h":65.765,"l":64.39,"n":6788,"o":64.94,"t":"2025-11-20T05:00:00Z","v":199118,"vw":64.717228},{"c":66.39,"h":67.06,"l":64.76,"n":7552,"o":64.76,"t":"2025-11-21T05:00:00Z","v":277038,"vw":66.228338},{"c":65.75,"h":66.945,"l":65.51,"n":5277,"o":66.11,"t":"2025-11-24T05:00:00Z","v":213143,"vw":65.77929},{"c":66.89,"h":67.31,"l":65.78,"n":5918,"o":66.08,"t":"2025-11-25T05:00:00Z","v":223423,"vw":66.891714},{"c":66.5,"h":66.94,"l":66.18,"n":6959,"o":66.58,"t":"2025-11-26T05:00:00Z","v":219418,"vw":66.506711},{"c":66.48,"h":66.79,"l":65.97,"n":4311,"o":66.79,"t":"2025-11-28T05:00:00Z","v":137624,"vw":66.376074},{"c":66.98,"h":67.695,"l":65.955,"n":7192,"o":66.09,"t":"2025-12-01T05:00:00Z","v":281413,"vw":67.041748},{"c":66.15,"h":67.4,"l":66.1,"n":6235,"o":67.26,"t":"2025-12-02T05:00:00Z","v":229611,"vw":66.397363},{"c":67.97,"h":68.145,"l":66.38,"n":6756,"o":66.49,"t":"2025-12-03T05:00:00Z","v":267342,"vw":67.616388},{"c":68.925,"h":68.95,"l":67.2975,"n":7183,"o":67.48,"t":"2025-12-04T05:00:00Z","v":316171,"vw":68.638637},{"c":69.28,"h":69.9,"l":68.23,"n":8964,"o":68.55,"t":"2025-12-05T05:00:00Z","v":307897,"vw":69.2441},{"c":69.64,"h":70.48,"l":67.61,"n":8357,"o":69.52,"t":"2025-12-08T05:00:00Z","v":451704,"vw":69.810288},{"c":68.83,"h":70.9,"l":68.67,"n":7673,"o":69.86,"t":"2025-12-09T05:00:00Z","v":269956,"vw":69.29674},{"c":72.39,"h":72.47,"l":68.67,"n":8411,"o":68.73,"t":"2025-12-10T05:00:00Z","v":471749,"vw":71.29143},{"c":72.7,"h":73.655,"l":71.89,"n":8628,"o":72.42,"t":"2025-12-11T05:00:00Z","v":339579,"vw":72.82255},{"c":72.5,"h":73.1725,"l":72.19,"n":8586,"o":73.02,"t":"2025-12-12T05:00:00Z","v":310799,"vw":72.549982},{"c":72.86,"h":73.5,"l":72.38,"n":8045,"o":73.2,"t":"2025-12-15T05:00:00Z","v":275948,"vw":72.82127},{"c":71.46,"h":73.26,"l":71.135,"n":9727,"o":73.02,"t":"2025-12-16T05:00:00Z","v":368805,"vw":71.656509},{"c":71.03,"h":72.635,"l":70.58,"n":7268,"o":71.51,"t":"2025-12-17T05:00:00Z","v":265921,"vw":71.176543},{"c":71.7,"h":72.1,"l":70.4,"n":7685,"o":71.22,"t":"2025-12-18T05:00:00Z","v":340419,"vw":71.553169},{"c":70.45,"h":72.055,"l":70.215,"n":6477,"o":71.63,"t":"2025-12-19T05:00:00Z","v":885239,"vw":70.645922},{"c":69.83,"h":71.07,"l":69.57,"n":7589,"o":70.57,"t":"2025-12-22T05:00:00Z","v":307455,"vw":69.931731},{"c":68.84,"h":69.78,"l":68.8,"n":6188,"o":69.55,"t":"2025-12-23T05:00:00Z","v":222343,"vw":69.08723},{"c":68.79,"h":69.33,"l":68.45,"n":4079,"o":68.95,"t":"2025-12-24T05:00:00Z","v":124813,"vw":68.855033},{"c":68.6,"h":69.6225,"l":68.27,"n":5990,"o":68.98,"t":"2025-12-26T05:00:00Z","v":190447,"vw":68.62573},{"c":67.53,"h":69.11,"l":67.46,"n":5486,"o":68.79,"t":"2025-12-29T05:00:00Z","v":197693,"vw":67.685091},{"c":66.91,"h":67.91,"l":66.81,"n":5693,"o":67.51,"t":"2025-12-30T05:00:00Z","v":209626,"vw":66.964668},{"c":66.44,"h":67.3,"l":65.68,"n":4506,"o":67.3,"t":"2025-12-31T05:00:00Z","v":227462,"vw":66.500667},{"c":66.84,"h":67.13,"l":65.45,"n":6814,"o":66.36,"t":"2026-01-02T05:00:00Z","v":256123,"vw":66.680024},{"c":68.22,"h":68.915,"l":66.59,"n":7430,"o":66.75,"t":"2026-01-05T05:00:00Z","v":262884,"vw":68.318811},{"c":68.75,"h":69.095,"l":67.43,"n":7094,"o":67.74,"t":"2026-01-06T05:00:00Z","v":270238,"vw":68.644992},{"c":68.58,"h":68.6606,"l":67.63,"n":5928,"o":68.61,"t":"2026-01-07T05:00:00Z","v":207599,"vw":68.326646},{"c":70.08,"h":70.615,"l":67.85,"n":6552,"o":68.24,"t":"2026-01-08T05:00:00Z","v":188725,"vw":70.009296},{"c":69.86,"h":70.61,"l":69.19,"n":7399,"o":70,"t":"2026-01-09T05:00:00Z","v":247652,"vw":69.98134},{"c":68.39,"h":69.63,"l":68.16,"n":5422,"o":69.41,"t":"2026-01-12T05:00:00Z","v":132383,"vw":68.530975},{"c":68.23,"h":68.695,"l":67.782,"n":7897,"o":68.34,"t":"2026-01-13T05:00:00Z","v":148879,"vw":68.274662},{"c":69.33,"h":69.505,"l":67.86,"n":6765,"o":68.16,"t":"2026-01-14T05:00:00Z","v":193001,"vw":69.137575},{"c":70.69,"h":71.29,"l":69.22,"n":5407,"o":69.48,"t":"2026-01-15T05:00:00Z","v":139636,"vw":70.702422},{"c":70.38,"h":71.1,"l":70.15,"n":6240,"o":70.49,"t":"2026-01-16T05:00:00Z","v":275089,"vw":70.492415},{"c":68.71,"h":70.2,"l":68.58,"n":6473,"o":69.34,"t":"2026-01-20T05:00:00Z","v":184388,"vw":69.045331},{"c":71.49,"h":71.95,"l":69.02,"n":7581,"o":69.2,"t":"2026-01-21T05:00:00Z","v":222184,"vw":71.284091},{"c":71.44,"h":72.68,"l":70.5,"n":6411,"o":71.65,"t":"2026-01-22T05:00:00Z","v":197470,"vw":71.687373},{"c":68.34,"h":71.08,"l":68.04,"n":6410,"o":71.03,"t":"2026-01-23T05:00:00Z","v":217931,"vw":68.646375},{"c":68.35,"h":68.74,"l":67.07,"n":9382,"o":68.13,"t":"2026-01-26T05:00:00Z","v":291267,"vw":68.116858},{"c":68.8,"h":68.99,"l":67.78,"n":7211,"o":68.35,"t":"2026-01-27T05:00:00Z","v":261209,"vw":68.587366},{"c":68.52,"h":69.23,"l":68.12,"n":7870,"o":69.02,"t":"2026-01-28T05:00:00Z","v":244642,"vw":68.619064},{"c":69.26,"h":69.45,"l":68.34,"n":9600,"o":68.84,"t":"2026-01-29T05:00:00Z","v":481250,"vw":69.014134},{"c":69.64,"h":69.96,"l":68.41,"n":8215,"o":68.82,"t":"2026-01-30T05:00:00Z","v":587277,"vw":69.41973},{"c":71.89,"h":72.45,"l":69.64,"n":10100,"o":69.91,"t":"2026-02-02T05:00:00Z","v":382865,"vw":71.803601},{"c":72.43,"h":73.09,"l":70.505,"n":10104,"o":71.61,"t":"2026-02-03T05:00:00Z","v":391323,"vw":72.160258},{"c":74.19,"h":74.75,"l":72.63,"n":11136,"o":73.05,"t":"2026-02-04T05:00:00Z","v":308104,"vw":74.175704},{"c":74.15,"h":75.41,"l":73.15,"n":11739,"o":74.19,"t":"2026-02-05T05:00:00Z","v":320650,"vw":74.030448},{"c":74.58,"h":75.44,"l":74.03,"n":9311,"o":74.93,"t":"2026-02-06T05:00:00Z","v":373622,"vw":74.731405},{"c":73.43,"h":74.87,"l":73.34,"n":7591,"o":74.67,"t":"2026-02-09T05:00:00Z","v":229989,"vw":73.786816},{"c":72.61,"h":73.735,"l":72.01,"n":6673,"o":73.04,"t":"2026-02-10T05:00:00Z","v":208775,"vw":72.809859},{"c":71.75,"h":73.73,"l":71.42,"n":8392,"o":73.09,"t":"2026-02-11T05:00:00Z","v":310407,"vw":72.003013},{"c":72.4,"h":72.535,"l":71.07,"n":8135,"o":72.44,"t":"2026-02-12T05:00:00Z","v":259454,"vw":72.197511},{"c":72.07,"h":72.6151,"l":71,"n":7756,"o":71.94,"t":"2026-02-13T05:00:00Z","v":220160,"vw":72.019569},{"c":72.56,"h":73.39,"l":71.915,"n":5827,"o":72.35,"t":"2026-02-17T05:00:00Z","v":189624,"vw":72.525378},{"c":72.08,"h":73.635,"l":71.75,"n":8637,"o":72.3,"t":"2026-02-18T05:00:00Z","v":262962,"vw":72.237289},{"c":71.74,"h":72.21,"l":71.24,"n":7674,"o":71.73,"t":"2026-02-19T05:00:00Z","v":238072,"vw":71.682267},{"c":71.54,"h":72.48,"l":70.87,"n":7907,"o":71.74,"t":"2026-02-20T05:00:00Z","v":394101,"vw":71.540914},{"c":68.34,"h":71.835,"l":67.73,"n":12242,"o":71.47,"t":"2026-02-23T05:00:00Z","v":375487,"vw":68.448032},{"c":68.86,"h":69.01,"l":67.39,"n":11102,"o":68.35,"t":"2026-02-24T05:00:00Z","v":297357,"vw":68.58583},{"c":69.86,"h":70.55,"l":68.72,"n":10860,"o":69.49,"t":"2026-02-25T05:00:00Z","v":316012,"vw":69.784793},{"c":70.77,"h":71.365,"l":70.045,"n":9372,"o":70.25,"t":"2026-02-26T05:00:00Z","v":303276,"vw":70.648526},{"c":67.11,"h":72.9999,"l":66.66,"n":13989,"o":69.63,"t":"2026-02-27T05:00:00Z","v":454153,"vw":67.378562},{"c":68.38,"h":68.75,"l":65.55,"n":10249,"o":66.1,"t":"2026-03-02T05:00:00Z","v":406390,"vw":68.178448},{"c":68.62,"h":68.88,"l":66.1601,"n":8591,"o":67,"t":"2026-03-03T05:00:00Z","v":300683,"vw":67.983705},{"c":68.62,"h":69.43,"l":68.4,"n":7375,"o":69,"t":"2026-03-04T05:00:00Z","v":266137,"vw":68.831716},{"c":66.97,"h":68.331,"l":66.16,"n":12075,"o":68.13,"t":"2026-03-05T05:00:00Z","v":449410,"vw":66.888247},{"c":66.53,"h":66.65,"l":64.24,"n":10454,"o":65.22,"t":"2026-03-06T05:00:00Z","v":350593,"vw":66.090056},{"c":67.1,"h":67.535,"l":64.22,"n":14874,"o":65.63,"t":"2026-03-09T04:00:00Z","v":482732,"vw":66.440882},{"c":66.87,"h":68.125,"l":66.285,"n":11792,"o":66.62,"t":"2026-03-10T04:00:00Z","v":442030,"vw":67.10993},{"c":67.03,"h":67.17,"l":65.755,"n":10611,"o":66.32,"t":"2026-03-11T04:00:00Z","v":350162,"vw":66.733325},{"c":67.32,"h":67.44,"l":65.565,"n":11039,"o":65.8,"t":"2026-03-12T04:00:00Z","v":370182,"vw":67.028049},{"c":67.48,"h":68.27,"l":66.67,"n":9684,"o":67.5,"t":"2026-03-13T04:00:00Z","v":415414,"vw":67.278368},{"c":66.92,"h":68.12,"l":66.895,"n":12668,"o":67.99,"t":"2026-03-16T04:00:00Z","v":388549,"vw":67.222847},{"c":67.04,"h":67.585,"l":66.2726,"n":10775,"o":67.28,"t":"2026-03-17T04:00:00Z","v":403917,"vw":67.032958},{"c":66.44,"h":66.735,"l":66.03,"n":11355,"o":66.46,"t":"2026-03-18T04:00:00Z","v":450453,"vw":66.405242},{"c":66.95,"h":67.34,"l":65.52,"n":12896,"o":66.08,"t":"2026-03-19T04:00:00Z","v":392136,"vw":66.534183},{"c":66.65,"h":67.215,"l":66.095,"n":14412,"o":66.95,"t":"2026-03-20T04:00:00Z","v":3547949,"vw":66.652201},{"c":67.61,"h":69.42,"l":67.55,"n":12498,"o":68.27,"t":"2026-03-23T04:00:00Z","v":472277,"vw":68.053839},{"c":67.84,"h":68.475,"l":66.915,"n":11001,"o":66.98,"t":"2026-03-24T04:00:00Z","v":363445,"vw":67.875562},{"c":67.71,"h":68.77,"l":67.49,"n":8942,"o":68.38,"t":"2026-03-25T04:00:00Z","v":306686,"vw":67.807882},{"c":67.85,"h":67.975,"l":67.19,"n":9367,"o":67.33,"t":"2026-03-26T04:00:00Z","v":266086,"vw":67.775278},{"c":67.36,"h":68.18,"l":67.11,"n":11510,"o":67.55,"t":"2026-03-27T04:00:00Z","v":359241,"vw":67.512241},{"c":67.04,"h":67.97,"l":66.77,"n":11476,"o":67.97,"t":"2026-03-30T04:00:00Z","v":331067,"vw":67.049931},{"c":67.29,"h":68.18,"l":66.8,"n":16283,"o":67.84,"t":"2026-03-31T04:00:00Z","v":819459,"vw":67.355325},{"c":67.87,"h":68.6,"l":67.38,"n":13849,"o":67.38,"t":"2026-04-01T04:00:00Z","v":541802,"vw":68.117969},{"c":67.77,"h":67.955,"l":66.81,"n":15294,"o":67.32,"t":"2026-04-02T04:00:00Z","v":494253,"vw":67.635602},{"c":68.26,"h":68.45,"l":66.89,"n":7875,"o":67.67,"t":"2026-04-06T04:00:00Z","v":252023,"vw":68.109936},{"c":68.23,"h":68.855,"l":67.79,"n":10268,"o":67.98,"t":"2026-04-07T04:00:00Z","v":439003,"vw":68.271805},{"c":70.4,"h":70.77,"l":69.55,"n":10772,"o":69.79,"t":"2026-04-08T04:00:00Z","v":663422,"vw":70.145401},{"c":71.7,"h":72.185,"l":69.8,"n":11846,"o":69.91,"t":"2026-04-09T04:00:00Z","v":510578,"vw":71.237886},{"c":71.68,"h":71.69,"l":70.88,"n":7910,"o":71.44,"t":"2026-04-10T04:00:00Z","v":299669,"vw":71.398972},{"c":72.34,"h":72.47,"l":70.98,"n":11085,"o":71.52,"t":"2026-04-13T04:00:00Z","v":358585,"vw":71.86724},{"c":72.08,"h":72.41,"l":71.36,"n":8623,"o":72.16,"t":"2026-04-14T04:00:00Z","v":266196,"vw":72.053642},{"c":71.17,"h":72.38,"l":70.595,"n":10971,"o":71.91,"t":"2026-04-15T04:00:00Z","v":339696,"vw":71.162318},{"c":70.55,"h":70.84,"l":70.32,"n":9812,"o":70.77,"t":"2026-04-16T04:00:00Z","v":262191,"vw":70.552069},{"c":72.31,"h":73.12,"l":71.32,"n":9523,"o":71.34,"t":"2026-04-17T04:00:00Z","v":415819,"vw":72.35629},{"c":72.16,"h":72.98,"l":72.075,"n":7167,"o":72.16,"t":"2026-04-20T04:00:00Z","v":209468,"vw":72.367117},{"c":71.3,"h":72.56,"l":71.06,"n":7304,"o":72.16,"t":"2026-04-21T04:00:00Z","v":203836,"vw":71.474958},{"c":71.11,"h":71.89,"l":70.605,"n":8509,"o":71.54,"t":"2026-04-22T04:00:00Z","v":199840,"vw":71.152963},{"c":72.27,"h":72.41,"l":70.74,"n":7787,"o":71.31,"t":"2026-04-23T04:00:00Z","v":226282,"vw":72.138197},{"c":71.31,"h":72.51,"l":71.095,"n":7875,"o":71.97,"t":"2026-04-24T04:00:00Z","v":294070,"vw":71.378727},{"c":71.68,"h":72.13,"l":71.31,"n":8575,"o":71.31,"t":"2026-04-27T04:00:00Z","v":249319,"vw":71.771586},{"c":72.51,"h":72.855,"l":71.9725,"n":8611,"o":72.05,"t":"2026-04-28T04:00:00Z","v":218928,"vw":72.475417},{"c":71.16,"h":72.335,"l":71.03,"n":7074,"o":72.06,"t":"2026-04-29T04:00:00Z","v":194257,"vw":71.338237},{"c":71.74,"h":72.29,"l":70.61,"n":7565,"o":70.69,"t":"2026-04-30T04:00:00Z","v":286598,"vw":71.704429},{"c":71.66,"h":72.66,"l":71.21,"n":8873,"o":71.74,"t":"2026-05-01T04:00:00Z","v":278724,"vw":71.897199},{"c":71.12,"h":71.7,"l":70.66,"n":10733,"o":71.25,"t":"2026-05-04T04:00:00Z","v":253118,"vw":71.156832},{"c":71.76,"h":71.94,"l":70.95,"n":7823,"o":71.32,"t":"2026-05-05T04:00:00Z","v":208258,"vw":71.668862},{"c":72.56,"h":73.07,"l":72.15,"n":9173,"o":72.45,"t":"2026-05-06T04:00:00Z","v":238621,"vw":72.569112},{"c":73.26,"h":73.4,"l":72.51,"n":9168,"o":72.69,"t":"2026-05-07T04:00:00Z","v":295851,"vw":73.110271},{"c":73.27,"h":74.34,"l":73.08,"n":8836,"o":73.15,"t":"2026-05-08T04:00:00Z","v":284712,"vw":73.463052},{"c":72.96,"h":73.455,"l":72.28,"n":10987,"o":73.22,"t":"2026-05-11T04:00:00Z","v":331524,"vw":72.963426},{"c":72.4,"h":73.02,"l":71.32,"n":10839,"o":72.96,"t":"2026-05-12T04:00:00Z","v":290223,"vw":72.319785},{"c":71.27,"h":72.35,"l":71,"n":10791,"o":72,"t":"2026-05-13T04:00:00Z","v":302235,"vw":71.405616},{"c":71.68,"h":72.29,"l":71.485,"n":7932,"o":71.71,"t":"2026-05-14T04:00:00Z","v":253275,"vw":71.757757},{"c":70.83,"h":71.63,"l":70.28,"n":8820,"o":71.62,"t":"2026-05-15T04:00:00Z","v":261416,"vw":70.849038},{"c":72.2,"h":72.31,"l":70.85,"n":9483,"o":70.96,"t":"2026-05-18T04:00:00Z","v":254975,"vw":72.038606},{"c":71.71,"h":72.28,"l":71.535,"n":7549,"o":72.01,"t":"2026-05-19T04:00:00Z","v":185352,"vw":71.870033},{"c":72.42,"h":73.27,"l":71.5,"n":9484,"o":71.7,"t":"2026-05-20T04:00:00Z","v":234323,"vw":72.459718},{"c":71.82,"h":72.16,"l":71.4,"n":12149,"o":71.87,"t":"2026-05-21T04:00:00Z","v":363394,"vw":71.854854},{"c":72.78,"h":73.01,"l":71.74,"n":8325,"o":71.98,"t":"2026-05-22T04:00:00Z","v":244807,"vw":72.619178},{"c":73.05,"h":73.715,"l":72.47,"n":13270,"o":72.86,"t":"2026-05-26T04:00:00Z","v":425805,"vw":72.931146},{"c":72.23,"h":73.18,"l":71.82,"n":11091,"o":73.06,"t":"2026-05-27T04:00:00Z","v":287771,"vw":72.371116},{"c":72.41,"h":72.56,"l":71.4,"n":10700,"o":71.98,"t":"2026-05-28T04:00:00Z","v":280692,"vw":72.204296},{"c":72.16,"h":72.78,"l":71.975,"n":9101,"o":72.22,"t":"2026-05-29T04:00:00Z","v":390499,"vw":72.253937},{"c":70.92,"h":71.69,"l":70.5,"n":9640,"o":71.69,"t":"2026-06-01T04:00:00Z","v":249454,"vw":70.955747},{"c":71.99,"h":72.285,"l":70.62,"n":9463,"o":70.62,"t":"2026-06-02T04:00:00Z","v":260663,"vw":71.915202},{"c":71,"h":71.62,"l":70.755,"n":11860,"o":71.62,"t":"2026-06-03T04:00:00Z","v":331983,"vw":71.055377},{"c":72.94,"h":73.1,"l":71.9,"n":10875,"o":71.9,"t":"2026-06-04T04:00:00Z","v":278804,"vw":72.765591},{"c":72.98,"h":73.83,"l":72.94,"n":9172,"o":72.94,"t":"2026-06-05T04:00:00Z","v":315794,"vw":73.192332},{"c":73.49,"h":74.13,"l":73.01,"n":10460,"o":73.3,"t":"2026-06-08T04:00:00Z","v":361803,"vw":73.610027},{"c":74.48,"h":75.68,"l":73.96,"n":11798,"o":73.96,"t":"2026-06-09T04:00:00Z","v":361329,"vw":74.678895},{"c":75.31,"h":75.63,"l":74.783,"n":11210,"o":74.82,"t":"2026-06-10T04:00:00Z","v":484423,"vw":75.233532},{"c":75.67,"h":75.99,"l":74.88,"n":11559,"o":75.61,"t":"2026-06-11T04:00:00Z","v":365446,"vw":75.561072},{"c":76.53,"h":76.73,"l":75.57,"n":13726,"o":75.94,"t":"2026-06-12T04:00:00Z","v":413476,"vw":76.333192},{"c":75.09,"h":77.1103,"l":74.91,"n":9589,"o":76.74,"t":"2026-06-15T04:00:00Z","v":349774,"vw":75.469692},{"c":75.51,"h":75.92,"l":75.03,"n":8736,"o":75.72,"t":"2026-06-16T04:00:00Z","v":275515,"vw":75.376363},{"c":73.59,"h":75.8653,"l":72.82,"n":13983,"o":75.17,"t":"2026-06-17T04:00:00Z","v":449759,"vw":73.690384},{"c":73.56,"h":74.86,"l":73.41,"n":10656,"o":73.96,"t":"2026-06-18T04:00:00Z","v":1044715,"vw":73.643306},{"c":75.11,"h":75.28,"l":73.74,"n":9595,"o":73.74,"t":"2026-06-22T04:00:00Z","v":372887,"vw":74.945065},{"c":75.92,"h":76.335,"l":75.27,"n":10302,"o":75.33,"t":"2026-06-23T04:00:00Z","v":350467,"vw":75.930292},{"c":76.46,"h":76.92,"l":75.93,"n":12193,"o":76.12,"t":"2026-06-24T04:00:00Z","v":445604,"vw":76.548792},{"c":77.1,"h":77.35,"l":76.54,"n":10653,"o":76.56,"t":"2026-06-25T04:00:00Z","v":355957,"vw":77.001291},{"c":77.82,"h":78.46,"l":76.87,"n":14400,"o":77.52,"t":"2026-06-26T04:00:00Z","v":1700305,"vw":77.78232},{"c":76.14,"h":77.31,"l":76.04,"n":12435,"o":77.15,"t":"2026-06-29T04:00:00Z","v":496695,"vw":76.432666},{"c":75.95,"h":76.43,"l":75.445,"n":8193,"o":76.18,"t":"2026-06-30T04:00:00Z","v":449462,"vw":75.976837},{"c":77.02,"h":77.35,"l":75.69,"n":11664,"o":76.16,"t":"2026-07-01T04:00:00Z","v":426638,"vw":76.976023},{"c":75.9,"h":77.38,"l":75.51,"n":8742,"o":77.09,"t":"2026-07-02T04:00:00Z","v":318663,"vw":75.920292},{"c":76.11,"h":76.165,"l":74.66,"n":8086,"o":75.77,"t":"2026-07-06T04:00:00Z","v":241096,"vw":75.865886},{"c":75.98,"h":76.67,"l":75.8,"n":8319,"o":76.26,"t":"2026-07-07T04:00:00Z","v":272951,"vw":76.180399},{"c":74.61,"h":75.94,"l":74.39,"n":11929,"o":75.94,"t":"2026-07-08T04:00:00Z","v":407566,"vw":74.792002},{"c":75.15,"h":75.72,"l":74.65,"n":9453,"o":74.67,"t":"2026-07-09T04:00:00Z","v":345634,"vw":75.252008},{"c":75.42,"h":75.6,"l":74.95,"n":8241,"o":75.15,"t":"2026-07-10T04:00:00Z","v":216887,"vw":75.367578},{"c":75.87,"h":76.345,"l":75.16,"n":8498,"o":75.82,"t":"2026-07-13T04:00:00Z","v":306434,"vw":75.922179},{"c":75.22,"h":76.145,"l":74.955,"n":6754,"o":75.92,"t":"2026-07-14T04:00:00Z","v":315813,"vw":75.288692},{"c":75.62,"h":76.12,"l":75.2327,"n":7928,"o":75.4,"t":"2026-07-15T04:00:00Z","v":260882,"vw":75.742506},{"c":77.84,"h":77.86,"l":75.62,"n":9952,"o":75.62,"t":"2026-07-16T04:00:00Z","v":361442,"vw":77.63537},{"c":76.53,"h":77.83,"l":75.91,"n":9953,"o":77.03,"t":"2026-07-17T04:00:00Z","v":343676,"vw":76.565666},{"c":76.09,"h":76.6,"l":75.75,"n":8970,"o":76.48,"t":"2026-07-20T04:00:00Z","v":289783,"vw":76.055402},{"c":75.67,"h":75.96,"l":74.93,"n":9948,"o":75.73,"t":"2026-07-21T04:00:00Z","v":295072,"vw":75.596758},{"c":75.89,"h":76,"l":75.06,"n":8234,"o":75.79,"t":"2026-07-22T04:00:00Z","v":277759,"vw":75.762593},{"c":75.76,"h":75.8,"l":74.51,"n":8312,"o":75.22,"t":"2026-07-23T04:00:00Z","v":308425,"vw":75.443667},{"c":76.79,"h":77.11,"l":76.03,"n":6951,"o":76.12,"t":"2026-07-24T04:00:00Z","v":207237,"vw":76.81539},{"c":76.65,"h":77.5425,"l":76.4,"n":5394,"o":77.09,"t":"2026-07-27T04:00:00Z","v":228944,"vw":76.691516},{"c":77.68,"h":78.02,"l":77,"n":6463,"o":77,"t":"2026-07-28T04:00:00Z","v":201881,"vw":77.697285},{"c":76.66,"h":77.8,"l":76.58,"n":11306,"o":77.33,"t":"2026-07-29T04:00:00Z","v":358183,"vw":77.052187},{"c":76.34,"h":77.14,"l":76.25,"n":7007,"o":76.82,"t":"2026-07-30T04:00:00Z","v":187920,"vw":76.46758},{"c":76.54,"h":76.62,"l":74.31,"n":9597,"o":76.26,"t":"2026-07-31T04:00:00Z","v":313160,"vw":76.157353},{"c":76.22,"h":77.94,"l":75.925,"n":10086,"o":77.2,"t":"2026-08-03T04:00:00Z","v":361191,"vw":76.383348},{"c":76.25,"h":76.94,"l":75.8,"n":12323,"o":76.13,"t":"2026-08-04T04:00:00Z","v":444053,"vw":76.392584},{"c":75.9,"h":76.63,"l":75.515,"n":9961,"o":76.63,"t":"2026-08-05T04:00:00Z","v":331204,"vw":75.944596},{"c":75.11,"h":76.64,"l":75,"n":9841,"o":76.4,"t":"2026-08-06T04:00:00Z","v":391856,"vw":75.470829},{"c":73.55,"h":75.835,"l":72.32,"n":10975,"o":74.68,"t":"2026-08-07T04:00:00Z","v":402517,"vw":73.903454},{"c":72.81,"h":73.505,"l":72.05,"n":11325,"o":73.19,"t":"2026-08-10T04:00:00Z","v":406150,"vw":72.679675},{"c":72.04,"h":73.1,"l":71.96,"n":10020,"o":72.94,"t":"2026-08-11T04:00:00Z","v":274166,"vw":72.25701},{"c":72.71,"h":72.995,"l":71.77,"n":10600,"o":72.04,"t":"2026-08-12T04:00:00Z","v":397204,"vw":72.60834},{"c":73.41,"h":73.51,"l":72.775,"n":9942,"o":73.12,"t":"2026-08-13T04:00:00Z","v":398352,"vw":73.134599},{"c":73.38,"h":73.4,"l":72.67,"n":6539,"o":72.68,"t":"2026-08-14T04:00:00Z","v":205373,"vw":73.270572},{"c":73.14,"h":73.8,"l":72.875,"n":7913,"o":73.11,"t":"2026-08-17T04:00:00Z","v":220501,"vw":73.117912},{"c":72.61,"h":73.54,"l":72.27,"n":7951,"o":73.5,"t":"2026-08-18T04:00:00Z","v":238786,"vw":72.593587},{"c":71.53,"h":72.835,"l":71.34,"n":8724,"o":72.57,"t":"2026-08-19T04:00:00Z","v":273312,"vw":71.791626},{"c":71.7,"h":71.94,"l":71.01,"n":8506,"o":71.36,"t":"2026-08-20T04:00:00Z","v":292320,"vw":71.64012},{"c":71.49,"h":72.57,"l":71.23,"n":7538,"o":72.3,"t":"2026-08-21T04:00:00Z","v":281696,"vw":71.650138},{"c":71.54,"h":72.415,"l":71.44,"n":8238,"o":71.47,"t":"2026-08-24T04:00:00Z","v":228197,"vw":71.657021},{"c":70.81,"h":71.54,"l":70.7,"n":5877,"o":71.54,"t":"2026-08-25T04:00:00Z","v":183227,"vw":70.879963},{"c":70.77,"h":71.34,"l":70.61,"n":8255,"o":71.03,"t":"2026-08-26T04:00:00Z","v":230791,"vw":70.843826},{"c":70.61,"h":70.705,"l":69.595,"n":8064,"o":70.57,"t":"2026-08-27T04:00:00Z","v":244118,"vw":70.42057},{"c":70.93,"h":71.29,"l":70.4301,"n":7415,"o":70.68,"t":"2026-08-28T04:00:00Z","v":286329,"vw":70.866252},{"c":70.16,"h":70.82,"l":70.01,"n":6201,"o":70.82,"t":"2026-08-31T04:00:00Z","v":272169,"vw":70.203564},{"c":69.64,"h":71.01,"l":69.39,"n":9941,"o":70.19,"t":"2026-09-01T04:00:00Z","v":320289,"vw":69.824704},{"c":70.62,"h":71.135,"l":69.9753,"n":11372,"o":70.03,"t":"2026-09-02T04:00:00Z","v":409106,"vw":70.714195},{"c":71.54,"h":71.945,"l":70.5,"n":8811,"o":70.95,"t":"2026-09-03T04:00:00Z","v":301856,"vw":71.382397},{"c":71.91,"h":72.085,"l":71.04,"n":8851,"o":71.31,"t":"2026-09-04T04:00:00Z","v":277477,"vw":71.856245},{"c":71.36,"h":71.86,"l":71.18,"n":9951,"o":71.74,"t":"2026-09-08T04:00:00Z","v":350127,"vw":71.512368},{"c":70.61,"h":71.06,"l":70.13,"n":10556,"o":71.03,"t":"2026-09-09T04:00:00Z","v":313215,"vw":70.556447},{"c":71.04,"h":71.07,"l":69.87,"n":9299,"o":70.61,"t":"2026-09-10T04:00:00Z","v":335458,"vw":70.735347},{"c":70.94,"h":71.96,"l":70.54,"n":7803,"o":71.74,"t":"2026-09-11T04:00:00Z","v":320432,"vw":70.906162},{"c":71.76,"h":72.09,"l":70.92,"n":12461,"o":71.07,"t":"2026-09-14T04:00:00Z","v":466391,"vw":71.69965},{"c":71.49,"h":72.18,"l":71.4,"n":10023,"o":71.65,"t":"2026-09-15T04:00:00Z","v":356705,"vw":71.579033},{"c":70.93,"h":71.64,"l":69.93,"n":12493,"o":71.34,"t":"2026-09-16T04:00:00Z","v":428852,"vw":70.944664},{"c":70.52,"h":71.61,"l":70.5,"n":9746,"o":71.51,"t":"2026-09-17T04:00:00Z","v":334085,"vw":70.762496},{"c":70.24,"h":70.52,"l":69.73,"n":8741,"o":70.19,"t":"2026-09-18T04:00:00Z","v":1123986,"vw":70.237451},{"c":70.16,"h":70.875,"l":70.13,"n":9633,"o":70.54,"t":"2026-09-21T04:00:00Z","v":314387,"vw":70.358991},{"c":69.75,"h":70.975,"l":69.75,"n":9305,"o":70.54,"t":"2026-09-22T04:00:00Z","v":321541,"vw":69.925057},{"c":69.11,"h":70,"l":69.1,"n":9155,"o":69.7,"t":"2026-09-23T04:00:00Z","v":312723,"vw":69.36265},{"c":69.39,"h":69.6,"l":68.68,"n":12156,"o":69.38,"t":"2026-09-24T04:00:00Z","v":383716,"vw":69.259569},{"c":69.94,"h":70.19,"l":69.39,"n":10424,"o":69.39,"t":"2026-09-25T04:00:00Z","v":344924,"vw":69.881618},{"c":69.53,"h":70.08,"l":69.35,"n":10259,"o":69.89,"t":"2026-09-28T04:00:00Z","v":374794,"vw":69.593388},{"c":68.94,"h":69.58,"l":68.6,"n":8170,"o":69.53,"t":"2026-09-29T04:00:00Z","v":318656,"vw":68.931982},{"c":68.495,"h":69.13,"l":68.1,"n":7324,"o":68.9,"t":"2026-09-30T04:00:00Z","v":340202,"vw":68.470021},{"c":69.12,"h":69.2,"l":67.755,"n":13189,"o":68.37,"t":"2026-10-01T04:00:00Z","v":552513,"vw":68.860233},{"c":69.84,"h":70.365,"l":69.19,"n":10773,"o":69.66,"t":"2026-10-02T04:00:00Z","v":380538,"vw":69.704384},{"c":69.49,"h":69.91,"l":68.93,"n":10651,"o":69.85,"t":"2026-10-05T04:00:00Z","v":428407,"vw":69.523528},{"c":68.94,"h":69.97,"l":68.92,"n":8087,"o":69.77,"t":"2026-10-06T04:00:00Z","v":303867,"vw":69.112026},{"c":68.11,"h":68.46,"l":67.59,"n":10819,"o":68.34,"t":"2026-10-07T04:00:00Z","v":401628,"vw":68.054873},{"c":68.4,"h":68.77,"l":67.63,"n":9937,"o":67.94,"t":"2026-10-08T04:00:00Z","v":386510,"vw":68.377016},{"c":67.92,"h":68.185,"l":67.75,"n":7216,"o":68.18,"t":"2026-10-09T04:00:00Z","v":273643,"vw":67.959677},{"c":67.78,"h":68.53,"l":67.74,"n":9124,"o":67.82,"t":"2026-10-12T04:00:00Z","v":370403,"vw":67.959393},{"c":67.36,"h":68.375,"l":67.27,"n":10629,"o":68.17,"t":"2026-10-13T04:00:00Z","v":390811,"vw":67.463372},{"c":67.15,"h":67.72,"l":66.4,"n":11293,"o":66.56,"t":"2026-10-14T04:00:00Z","v":410986,"vw":67.161932},{"c":67.65,"h":68.36,"l":67.32,"n":12437,"o":67.7,"t":"2026-10-15T04:00:00Z","v":435200,"vw":67.73967},{"c":67.34,"h":69.04,"l":67.28,"n":11216,"o":67.95,"t":"2026-10-16T04:00:00Z","v":457965,"vw":67.575955},{"c":66.04,"h":67.92,"l":65.94,"n":11202,"o":66.99,"t":"2026-10-19T04:00:00Z","v":346968,"vw":66.270381},{"c":65.31,"h":67.22,"l":65.31,"n":11593,"o":66.1,"t":"2026-10-20T04:00:00Z","v":500899,"vw":66.029108},{"c":66.09,"h":66.58,"l":65.65,"n":10750,"o":65.79,"t":"2026-10-21T04:00:00Z","v":418017,"vw":66.062772},{"c":67.28,"h":67.425,"l":65.9,"n":8685,"o":65.9,"t":"2026-10-22T04:00:00Z","v":277895,"vw":67.165222}],"volatilityBars":[{"c":70.745,"h":70.875,"l":70.41,"n":241,"o":70.54,"t":"2026-09-21T13:30:00Z","v":12549,"vw":70.641261},{"c":70.6375,"h":70.745,"l":70.52,"n":29,"o":70.745,"t":"2026-09-21T13:45:00Z","v":1787,"vw":70.586967},{"c":70.52,"h":70.56,"l":70.32,"n":196,"o":70.56,"t":"2026-09-21T14:00:00Z","v":10159,"vw":70.455634},{"c":70.465,"h":70.58,"l":70.465,"n":102,"o":70.58,"t":"2026-09-21T14:15:00Z","v":4141,"vw":70.490857},{"c":70.342,"h":70.53,"l":70.34,"n":85,"o":70.53,"t":"2026-09-21T14:30:00Z","v":2739,"vw":70.3795},{"c":70.35,"h":70.37,"l":70.235,"n":239,"o":70.28,"t":"2026-09-21T14:45:00Z","v":8564,"vw":70.35426},{"c":70.5,"h":70.525,"l":70.36,"n":306,"o":70.36,"t":"2026-09-21T15:00:00Z","v":9850,"vw":70.46485},{"c":70.5,"h":70.56,"l":70.46,"n":404,"o":70.51,"t":"2026-09-21T15:15:00Z","v":12964,"vw":70.53483},{"c":70.51,"h":70.52,"l":70.48,"n":235,"o":70.51,"t":"2026-09-21T15:30:00Z","v":7326,"vw":70.494607},{"c":70.35,"h":70.53,"l":70.35,"n":280,"o":70.52,"t":"2026-09-21T15:45:00Z","v":6044,"vw":70.429635},{"c":70.31,"h":70.365,"l":70.29,"n":295,"o":70.36,"t":"2026-09-21T16:00:00Z","v":9232,"vw":70.311565},{"c":70.29,"h":70.37,"l":70.27,"n":218,"o":70.34,"t":"2026-09-21T16:15:00Z","v":6849,"vw":70.305793},{"c":70.4,"h":70.415,"l":70.31,"n":149,"o":70.31,"t":"2026-09-21T16:30:00Z","v":3403,"vw":70.357222},{"c":70.37,"h":70.47,"l":70.37,"n":197,"o":70.415,"t":"2026-09-21T16:45:00Z","v":6106,"vw":70.412544},{"c":70.48,"h":70.5,"l":70.395,"n":208,"o":70.395,"t":"2026-09-21T17:00:00Z","v":5703,"vw":70.451356},{"c":70.36,"h":70.48,"l":70.34,"n":206,"o":70.48,"t":"2026-09-21T17:15:00Z","v":6685,"vw":70.399473},{"c":70.26,"h":70.35,"l":70.26,"n":236,"o":70.35,"t":"2026-09-21T17:30:00Z","v":8645,"vw":70.316171},{"c":70.31,"h":70.31,"l":70.23,"n":189,"o":70.28,"t":"2026-09-21T17:45:00Z","v":3399,"vw":70.271992},{"c":70.295,"h":70.36,"l":70.295,"n":269,"o":70.35,"t":"2026-09-21T18:00:00Z","v":7070,"vw":70.330542},{"c":70.44,"h":70.47,"l":70.33,"n":289,"o":70.35,"t":"2026-09-21T18:15:00Z","v":7136,"vw":70.43061},{"c":70.47,"h":70.485,"l":70.41,"n":239,"o":70.47,"t":"2026-09-21T18:30:00Z","v":7377,"vw":70.452464},{"c":70.595,"h":70.6,"l":70.49,"n":317,"o":70.51,"t":"2026-09-21T18:45:00Z","v":9484,"vw":70.547061},{"c":70.56,"h":70.63,"l":70.54,"n":341,"o":70.6,"t":"2026-09-21T19:00:00Z","v":6579,"vw":70.590429},{"c":70.45,"h":70.5793,"l":70.45,"n":310,"o":70.56,"t":"2026-09-21T19:15:00Z","v":8969,"vw":70.555611},{"c":70.475,"h":70.495,"l":70.355,"n":533,"o":70.465,"t":"2026-09-21T19:30:00Z","v":13906,"vw":70.443671},{"c":70.13,"h":70.53,"l":70.13,"n":1411,"o":70.495,"t":"2026-09-21T19:45:00Z","v":50908,"vw":70.323588},{"c":70.16,"h":70.16,"l":70.16,"n":27,"o":70.16,"t":"2026-09-21T20:00:00Z","v":60039,"vw":70.16},{"c":70.4931,"h":70.975,"l":70.26,"n":44,"o":70.54,"t":"2026-09-22T13:30:00Z","v":3914,"vw":70.541488},{"c":70.52,"h":70.52,"l":70.15,"n":100,"o":70.16,"t":"2026-09-22T13:45:00Z","v":5764,"vw":70.336417},{"c":70.58,"h":70.85,"l":70.575,"n":121,"o":70.85,"t":"2026-09-22T14:00:00Z","v":5330,"vw":70.73408},{"c":70.21,"h":70.669,"l":70.21,"n":238,"o":70.6673,"t":"2026-09-22T14:15:00Z","v":8665,"vw":70.422401},{"c":70.21,"h":70.31,"l":70.19,"n":206,"o":70.26,"t":"2026-09-22T14:30:00Z","v":6014,"vw":70.274362},{"c":70.07,"h":70.12,"l":69.96,"n":332,"o":70.11,"t":"2026-09-22T14:45:00Z","v":9106,"vw":70.044853},{"c":70.03,"h":70.13,"l":70.01,"n":185,"o":70.05,"t":"2026-09-22T15:00:00Z","v":3767,"vw":70.074419},{"c":69.98,"h":70.01,"l":69.96,"n":153,"o":69.99,"t":"2026-09-22T15:15:00Z","v":3288,"vw":69.987371},{"c":69.92,"h":69.92,"l":69.81,"n":130,"o":69.81,"t":"2026-09-22T15:30:00Z","v":2185,"vw":69.860584},{"c":69.9,"h":69.92,"l":69.83,"n":154,"o":69.88,"t":"2026-09-22T15:45:00Z","v":3931,"vw":69.890977},{"c":69.91,"h":69.965,"l":69.88,"n":145,"o":69.89,"t":"2026-09-22T16:00:00Z","v":3290,"vw":69.915466},{"c":69.855,"h":69.93,"l":69.855,"n":190,"o":69.93,"t":"2026-09-22T16:15:00Z","v":5906,"vw":69.894014},{"c":69.82,"h":69.9,"l":69.82,"n":109,"o":69.85,"t":"2026-09-22T16:30:00Z","v":2531,"vw":69.858846},{"c":69.91,"h":69.91,"l":69.76,"n":218,"o":69.76,"t":"2026-09-22T16:45:00Z","v":8723,"vw":69.834944},{"c":69.94,"h":69.94,"l":69.87,"n":116,"o":69.88,"t":"2026-09-22T17:00:00Z","v":2792,"vw":69.902342},{"c":69.965,"h":69.97,"l":69.9042,"n":80,"o":69.96,"t":"2026-09-22T17:15:00Z","v":2626,"vw":69.933384},{"c":70.065,"h":70.065,"l":69.99,"n":192,"o":70.02,"t":"2026-09-22T17:30:00Z","v":3613,"vw":70.023929},{"c":70.24,"h":70.24,"l":70.08,"n":392,"o":70.12,"t":"2026-09-22T17:45:00Z","v":9656,"vw":70.144408},{"c":70.14,"h":70.2,"l":70.1,"n":155,"o":70.19,"t":"2026-09-22T18:00:00Z","v":3668,"vw":70.163342},{"c":70.09,"h":70.12,"l":70.09,"n":105,"o":70.11,"t":"2026-09-22T18:15:00Z","v":2651,"vw":70.105834},{"c":70.02,"h":70.15,"l":70.02,"n":181,"o":70.11,"t":"2026-09-22T18:30:00Z","v":4051,"vw":70.092432},{"c":70,"h":70.04,"l":69.98,"n":171,"o":70.04,"t":"2026-09-22T18:45:00Z","v":4244,"vw":70.003831},{"c":70.07,"h":70.07,"l":69.92,"n":394,"o":69.98,"t":"2026-09-22T19:00:00Z","v":11576,"vw":69.978289},{"c":70.15,"h":70.15,"l":70.06,"n":345,"o":70.075,"t":"2026-09-22T19:15:00Z","v":6908,"vw":70.102954},{"c":70.15,"h":70.23,"l":70.12,"n":516,"o":70.14,"t":"2026-09-22T19:30:00Z","v":12433,"vw":70.183259},{"c":69.76,"h":70.19,"l":69.75,"n":1957,"o":70.175,"t":"2026-09-22T19:45:00Z","v":66691,"vw":69.916047},{"c":69.75,"h":69.75,"l":69.75,"n":25,"o":69.75,"t":"2026-09-22T20:00:00Z","v":93514,"vw":69.75},{"c":69.86,"h":69.9,"l":69.7,"n":129,"o":69.7,"t":"2026-09-23T13:30:00Z","v":3587,"vw":69.766829},{"c":69.83,"h":69.83,"l":69.56,"n":130,"o":69.62,"t":"2026-09-23T13:45:00Z","v":4498,"vw":69.698137},{"c":70,"h":70,"l":69.61,"n":73,"o":69.68,"t":"2026-09-23T14:00:00Z","v":3077,"vw":69.748216},{"c":69.82,"h":69.9845,"l":69.77,"n":126,"o":69.97,"t":"2026-09-23T14:15:00Z","v":4078,"vw":69.903835},{"c":69.69,"h":69.9,"l":69.69,"n":211,"o":69.9,"t":"2026-09-23T14:30:00Z","v":8496,"vw":69.773215},{"c":69.66,"h":69.83,"l":69.6101,"n":289,"o":69.65,"t":"2026-09-23T14:45:00Z","v":9602,"vw":69.732329},{"c":69.675,"h":69.73,"l":69.6,"n":252,"o":69.65,"t":"2026-09-23T15:00:00Z","v":5477,"vw":69.67126},{"c":69.54,"h":69.77,"l":69.54,"n":330,"o":69.66,"t":"2026-09-23T15:15:00Z","v":8251,"vw":69.684348},{"c":69.61,"h":69.61,"l":69.4,"n":342,"o":69.54,"t":"2026-09-23T15:30:00Z","v":21107,"vw":69.567288},{"c":69.55,"h":69.57,"l":69.52,"n":147,"o":69.57,"t":"2026-09-23T15:45:00Z","v":6261,"vw":69.553111},{"c":69.515,"h":69.545,"l":69.5,"n":131,"o":69.545,"t":"2026-09-23T16:00:00Z","v":2280,"vw":69.525556},{"c":69.555,"h":69.56,"l":69.48,"n":221,"o":69.52,"t":"2026-09-23T16:15:00Z","v":9447,"vw":69.528696},{"c":69.57,"h":69.57,"l":69.52,"n":160,"o":69.57,"t":"2026-09-23T16:30:00Z","v":3903,"vw":69.544728},{"c":69.625,"h":69.625,"l":69.57,"n":194,"o":69.61,"t":"2026-09-23T16:45:00Z","v":3642,"vw":69.597979},{"c":69.495,"h":69.615,"l":69.42,"n":259,"o":69.615,"t":"2026-09-23T17:00:00Z","v":5806,"vw":69.487609},{"c":69.58,"h":69.62,"l":69.52,"n":115,"o":69.52,"t":"2026-09-23T17:15:00Z","v":3882,"vw":69.573072},{"c":69.57,"h":69.57,"l":69.43,"n":292,"o":69.56,"t":"2026-09-23T17:30:00Z","v":9486,"vw":69.508993},{"c":69.59,"h":69.615,"l":69.555,"n":122,"o":69.58,"t":"2026-09-23T17:45:00Z","v":3825,"vw":69.587037},{"c":69.52,"h":69.59,"l":69.52,"n":218,"o":69.59,"t":"2026-09-23T18:00:00Z","v":4186,"vw":69.549554},{"c":69.52,"h":69.55,"l":69.515,"n":122,"o":69.53,"t":"2026-09-23T18:15:00Z","v":2922,"vw":69.527231},{"c":69.365,"h":69.49,"l":69.355,"n":182,"o":69.49,"t":"2026-09-23T18:30:00Z","v":3948,"vw":69.416176},{"c":69.41,"h":69.41,"l":69.355,"n":187,"o":69.39,"t":"2026-09-23T18:45:00Z","v":3299,"vw":69.379148},{"c":69.44,"h":69.48,"l":69.39,"n":325,"o":69.44,"t":"2026-09-23T19:00:00Z","v":8151,"vw":69.443553},{"c":69.36,"h":69.425,"l":69.345,"n":153,"o":69.4225,"t":"2026-09-23T19:15:00Z","v":3976,"vw":69.383911},{"c":69.37,"h":69.43,"l":69.37,"n":439,"o":69.37,"t":"2026-09-23T19:30:00Z","v":12622,"vw":69.390889},{"c":69.1,"h":69.36,"l":69.1,"n":1433,"o":69.36,"t":"2026-09-23T19:45:00Z","v":59395,"vw":69.186428},{"c":69.01,"h":69.11,"l":69.01,"n":44,"o":69.11,"t":"2026-09-23T20:00:00Z","v":69651,"vw":69.108409},{"c":69.18,"h":69.38,"l":69.02,"n":93,"o":69.38,"t":"2026-09-24T13:30:00Z","v":3977,"vw":69.271909},{"c":69.285,"h":69.4,"l":69.14,"n":176,"o":69.23,"t":"2026-09-24T13:45:00Z","v":5176,"vw":69.284638},{"c":69.13,"h":69.285,"l":69.06,"n":71,"o":69.06,"t":"2026-09-24T14:00:00Z","v":3886,"vw":69.232412},{"c":69.215,"h":69.3,"l":69.12,"n":91,"o":69.12,"t":"2026-09-24T14:15:00Z","v":5427,"vw":69.284146},{"c":68.9,"h":69.21,"l":68.895,"n":242,"o":69.21,"t":"2026-09-24T14:30:00Z","v":7041,"vw":69.043968},{"c":68.86,"h":68.965,"l":68.8501,"n":188,"o":68.875,"t":"2026-09-24T14:45:00Z","v":5291,"vw":68.896938},{"c":68.7,"h":68.87,"l":68.68,"n":227,"o":68.86,"t":"2026-09-24T15:00:00Z","v":5335,"vw":68.811111},{"c":68.84,"h":68.86,"l":68.78,"n":145,"o":68.78,"t":"2026-09-24T15:15:00Z","v":3041,"vw":68.815764},{"c":68.78,"h":68.905,"l":68.76,"n":205,"o":68.87,"t":"2026-09-24T15:30:00Z","v":3536,"vw":68.797036},{"c":68.82,"h":68.84,"l":68.75,"n":230,"o":68.765,"t":"2026-09-24T15:45:00Z","v":5703,"vw":68.795912},{"c":68.78,"h":68.84,"l":68.78,"n":204,"o":68.83,"t":"2026-09-24T16:00:00Z","v":5201,"vw":68.800956},{"c":69.11,"h":69.32,"l":68.8,"n":852,"o":68.815,"t":"2026-09-24T16:15:00Z","v":35488,"vw":69.062178},{"c":69.225,"h":69.36,"l":69,"n":738,"o":69.12,"t":"2026-09-24T16:30:00Z","v":34034,"vw":69.147484},{"c":69.215,"h":69.39,"l":69.17,"n":476,"o":69.18,"t":"2026-09-24T16:45:00Z","v":10060,"vw":69.2824},{"c":69.27,"h":69.29,"l":69.16,"n":409,"o":69.19,"t":"2026-09-24T17:00:00Z","v":12698,"vw":69.226409},{"c":69.21,"h":69.29,"l":69.15,"n":214,"o":69.28,"t":"2026-09-24T17:15:00Z","v":3810,"vw":69.225582},{"c":69.11,"h":69.15,"l":69.07,"n":119,"o":69.15,"t":"2026-09-24T17:30:00Z","v":1567,"vw":69.11},{"c":69.25,"h":69.26,"l":69.11,"n":215,"o":69.13,"t":"2026-09-24T17:45:00Z","v":4588,"vw":69.213794},{"c":69.32,"h":69.35,"l":69.21,"n":247,"o":69.31,"t":"2026-09-24T18:00:00Z","v":4173,"vw":69.269569},{"c":69.37,"h":69.37,"l":69.27,"n":307,"o":69.32,"t":"2026-09-24T18:15:00Z","v":6208,"vw":69.325139},{"c":69.28,"h":69.36,"l":69.225,"n":323,"o":69.36,"t":"2026-09-24T18:30:00Z","v":8139,"vw":69.294695},{"c":69.24,"h":69.29,"l":69.16,"n":352,"o":69.28,"t":"2026-09-24T18:45:00Z","v":13277,"vw":69.214176},{"c":69.23,"h":69.28,"l":69.23,"n":261,"o":69.24,"t":"2026-09-24T19:00:00Z","v":4941,"vw":69.252452},{"c":69.26,"h":69.28,"l":69.22,"n":475,"o":69.235,"t":"2026-09-24T19:15:00Z","v":7210,"vw":69.247412},{"c":69.39,"h":69.39,"l":69.24,"n":717,"o":69.26,"t":"2026-09-24T19:30:00Z","v":14029,"vw":69.285431},{"c":69.32,"h":69.6,"l":69.25,"n":1875,"o":69.38,"t":"2026-09-24T19:45:00Z","v":65996,"vw":69.411722},{"c":69.39,"h":69.39,"l":69.39,"n":27,"o":69.39,"t":"2026-09-24T20:00:00Z","v":84123,"vw":69.39},{"c":69.94,"h":70.19,"l":69.39,"n":161,"o":69.39,"t":"2026-09-25T13:30:00Z","v":15868,"vw":69.635747},{"c":69.79,"h":69.985,"l":69.64,"n":59,"o":69.88,"t":"2026-09-25T13:45:00Z","v":1965,"vw":69.811667},{"c":69.515,"h":69.55,"l":69.39,"n":196,"o":69.49,"t":"2026-09-25T14:00:00Z","v":9734,"vw":69.464716},{"c":69.53,"h":69.7,"l":69.495,"n":234,"o":69.495,"t":"2026-09-25T14:15:00Z","v":6299,"vw":69.591802},{"c":69.59,"h":69.66,"l":69.575,"n":417,"o":69.63,"t":"2026-09-25T14:30:00Z","v":10562,"vw":69.62013},{"c":69.42,"h":69.52,"l":69.42,"n":77,"o":69.51,"t":"2026-09-25T14:45:00Z","v":1815,"vw":69.468816},{"c":69.53,"h":69.61,"l":69.445,"n":333,"o":69.47,"t":"2026-09-25T15:00:00Z","v":9633,"vw":69.518103},{"c":69.56,"h":69.62,"l":69.54,"n":161,"o":69.56,"t":"2026-09-25T15:15:00Z","v":4037,"vw":69.58025},{"c":69.495,"h":69.66,"l":69.495,"n":259,"o":69.61,"t":"2026-09-25T15:30:00Z","v":4873,"vw":69.583461},{"c":69.82,"h":69.82,"l":69.505,"n":280,"o":69.505,"t":"2026-09-25T15:45:00Z","v":5965,"vw":69.665497},{"c":70.15,"h":70.17,"l":69.85,"n":509,"o":69.85,"t":"2026-09-25T16:00:00Z","v":13435,"vw":70.005573},{"c":70.01,"h":70.13,"l":70,"n":251,"o":70.115,"t":"2026-09-25T16:15:00Z","v":8058,"vw":70.08831},{"c":70.04,"h":70.09,"l":69.98,"n":211,"o":70.055,"t":"2026-09-25T16:30:00Z","v":6710,"vw":70.03396},{"c":69.99,"h":70.0399,"l":69.97,"n":46,"o":70.0399,"t":"2026-09-25T16:45:00Z","v":774,"vw":69.998872},{"c":70.04,"h":70.06,"l":70.0014,"n":145,"o":70.01,"t":"2026-09-25T17:00:00Z","v":3335,"vw":70.034339},{"c":70.02,"h":70.06,"l":70,"n":155,"o":70.04,"t":"2026-09-25T17:15:00Z","v":4090,"vw":70.028453},{"c":69.93,"h":70.005,"l":69.84,"n":216,"o":70.005,"t":"2026-09-25T17:30:00Z","v":5168,"vw":69.916835},{"c":70.005,"h":70.005,"l":69.9,"n":78,"o":69.905,"t":"2026-09-25T17:45:00Z","v":1898,"vw":69.968853},{"c":69.99,"h":69.99,"l":69.93,"n":215,"o":69.99,"t":"2026-09-25T18:00:00Z","v":4934,"vw":69.958985},{"c":69.96,"h":70.02,"l":69.95,"n":291,"o":69.99,"t":"2026-09-25T18:15:00Z","v":7857,"vw":69.999791},{"c":69.935,"h":69.97,"l":69.915,"n":256,"o":69.94,"t":"2026-09-25T18:30:00Z","v":6501,"vw":69.927204},{"c":69.94,"h":69.97,"l":69.915,"n":248,"o":69.92,"t":"2026-09-25T18:45:00Z","v":6082,"vw":69.943311},{"c":69.99,"h":70,"l":69.9399,"n":186,"o":69.9399,"t":"2026-09-25T19:00:00Z","v":5636,"vw":69.969473},{"c":69.965,"h":70.05,"l":69.965,"n":324,"o":69.99,"t":"2026-09-25T19:15:00Z","v":6646,"vw":70.00208},{"c":70,"h":70.03,"l":69.86,"n":496,"o":69.95,"t":"2026-09-25T19:30:00Z","v":12502,"vw":69.947702},{"c":69.95,"h":70.05,"l":69.89,"n":1750,"o":70.02,"t":"2026-09-25T19:45:00Z","v":65314,"vw":69.957624},{"c":69.94,"h":69.94,"l":69.94,"n":20,"o":69.94,"t":"2026-09-25T20:00:00Z","v":90460,"vw":69.94},{"c":69.64,"h":70.08,"l":69.41,"n":218,"o":69.89,"t":"2026-09-28T13:30:00Z","v":10543,"vw":69.736705},{"c":69.37,"h":69.73,"l":69.37,"n":189,"o":69.505,"t":"2026-09-28T13:45:00Z","v":7495,"vw":69.518321},{"c":69.75,"h":69.865,"l":69.39,"n":174,"o":69.45,"t":"2026-09-28T14:00:00Z","v":13156,"vw":69.677536},{"c":69.78,"h":69.78,"l":69.575,"n":168,"o":69.63,"t":"2026-09-28T14:15:00Z","v":3821,"vw":69.662037},{"c":69.69,"h":69.715,"l":69.52,"n":222,"o":69.715,"t":"2026-09-28T14:30:00Z","v":5688,"vw":69.599393},{"c":69.47,"h":69.58,"l":69.47,"n":319,"o":69.57,"t":"2026-09-28T14:45:00Z","v":7693,"vw":69.522772},{"c":69.42,"h":69.5,"l":69.38,"n":279,"o":69.47,"t":"2026-09-28T15:00:00Z","v":9926,"vw":69.456321},{"c":69.39,"h":69.45,"l":69.35,"n":152,"o":69.42,"t":"2026-09-28T15:15:00Z","v":2867,"vw":69.389403},{"c":69.445,"h":69.54,"l":69.42,"n":202,"o":69.45,"t":"2026-09-28T15:30:00Z","v":3460,"vw":69.459378},{"c":69.45,"h":69.52,"l":69.45,"n":350,"o":69.45,"t":"2026-09-28T15:45:00Z","v":14156,"vw":69.489383},{"c":69.515,"h":69.515,"l":69.43,"n":128,"o":69.48,"t":"2026-09-28T16:00:00Z","v":6518,"vw":69.475184},{"c":69.78,"h":69.85,"l":69.5,"n":448,"o":69.5,"t":"2026-09-28T16:15:00Z","v":10309,"vw":69.684513},{"c":69.59,"h":69.775,"l":69.59,"n":212,"o":69.775,"t":"2026-09-28T16:30:00Z","v":5563,"vw":69.687353},{"c":69.7,"h":69.7,"l":69.605,"n":167,"o":69.65,"t":"2026-09-28T16:45:00Z","v":2775,"vw":69.652664},{"c":69.855,"h":70.06,"l":69.7029,"n":557,"o":69.72,"t":"2026-09-28T17:00:00Z","v":22019,"vw":69.941706},{"c":69.765,"h":69.86,"l":69.765,"n":46,"o":69.86,"t":"2026-09-28T17:15:00Z","v":1327,"vw":69.831111},{"c":69.91,"h":69.91,"l":69.75,"n":195,"o":69.765,"t":"2026-09-28T17:30:00Z","v":4614,"vw":69.771107},{"c":69.78,"h":69.94,"l":69.78,"n":245,"o":69.94,"t":"2026-09-28T17:45:00Z","v":6859,"vw":69.852977},{"c":69.77,"h":69.82,"l":69.77,"n":166,"o":69.82,"t":"2026-09-28T18:00:00Z","v":4002,"vw":69.791405},{"c":69.73,"h":69.79,"l":69.72,"n":131,"o":69.7625,"t":"2026-09-28T18:15:00Z","v":1998,"vw":69.744909},{"c":69.73,"h":69.76,"l":69.6975,"n":174,"o":69.75,"t":"2026-09-28T18:30:00Z","v":2960,"vw":69.739038},{"c":69.665,"h":69.725,"l":69.665,"n":108,"o":69.725,"t":"2026-09-28T18:45:00Z","v":2551,"vw":69.690475},{"c":69.505,"h":69.67,"l":69.505,"n":244,"o":69.66,"t":"2026-09-28T19:00:00Z","v":5139,"vw":69.609184},{"c":69.53,"h":69.53,"l":69.425,"n":280,"o":69.47,"t":"2026-09-28T19:15:00Z","v":6554,"vw":69.487559},{"c":69.5499,"h":69.6,"l":69.5,"n":425,"o":69.53,"t":"2026-09-28T19:30:00Z","v":10454,"vw":69.570601},{"c":69.55,"h":69.66,"l":69.455,"n":1666,"o":69.56,"t":"2026-09-28T19:45:00Z","v":64690,"vw":69.554155},{"c":69.53,"h":69.53,"l":69.53,"n":21,"o":69.53,"t":"2026-09-28T20:00:00Z","v":112714,"vw":69.53},{"c":69.53,"h":69.53,"l":69.53,"n":13,"o":69.53,"t":"2026-09-29T13:30:00Z","v":1640,"vw":69.53},{"c":69.025,"h":69.58,"l":68.79,"n":260,"o":69.58,"t":"2026-09-29T13:45:00Z","v":13287,"vw":69.060681},{"c":69.075,"h":69.34,"l":69.025,"n":99,"o":69.025,"t":"2026-09-29T14:00:00Z","v":5519,"vw":69.169141},{"c":68.99,"h":69.21,"l":68.955,"n":67,"o":69.21,"t":"2026-09-29T14:15:00Z","v":2806,"vw":69.05},{"c":68.88,"h":68.97,"l":68.88,"n":124,"o":68.88,"t":"2026-09-29T14:30:00Z","v":3248,"vw":68.938344},{"c":69.03,"h":69.14,"l":68.9,"n":239,"o":68.96,"t":"2026-09-29T14:45:00Z","v":11815,"vw":69.018922},{"c":68.85,"h":69.07,"l":68.85,"n":173,"o":69.07,"t":"2026-09-29T15:00:00Z","v":5564,"vw":68.954901},{"c":68.86,"h":68.89,"l":68.74,"n":280,"o":68.835,"t":"2026-09-29T15:15:00Z","v":10613,"vw":68.811775},{"c":68.67,"h":68.86,"l":68.625,"n":120,"o":68.86,"t":"2026-09-29T15:30:00Z","v":3453,"vw":68.74},{"c":68.67,"h":68.71,"l":68.63,"n":150,"o":68.69,"t":"2026-09-29T15:45:00Z","v":4150,"vw":68.661484},{"c":68.76,"h":68.77,"l":68.645,"n":174,"o":68.67,"t":"2026-09-29T16:00:00Z","v":5648,"vw":68.693161},{"c":68.6,"h":68.74,"l":68.6,"n":153,"o":68.74,"t":"2026-09-29T16:15:00Z","v":4717,"vw":68.648666},{"c":68.68,"h":68.68,"l":68.6,"n":124,"o":68.6,"t":"2026-09-29T16:30:00Z","v":3253,"vw":68.646756},{"c":68.95,"h":68.96,"l":68.78,"n":255,"o":68.78,"t":"2026-09-29T16:45:00Z","v":21794,"vw":68.915259},{"c":68.84,"h":68.92,"l":68.81,"n":169,"o":68.92,"t":"2026-09-29T17:00:00Z","v":5038,"vw":68.887236},{"c":68.785,"h":68.86,"l":68.785,"n":107,"o":68.84,"t":"2026-09-29T17:15:00Z","v":2397,"vw":68.810859},{"c":68.85,"h":68.85,"l":68.785,"n":169,"o":68.785,"t":"2026-09-29T17:30:00Z","v":4012,"vw":68.814045},{"c":68.75,"h":68.9,"l":68.75,"n":200,"o":68.9,"t":"2026-09-29T17:45:00Z","v":5918,"vw":68.811771},{"c":68.83,"h":68.86,"l":68.72,"n":285,"o":68.77,"t":"2026-09-29T18:00:00Z","v":6456,"vw":68.801394},{"c":68.8,"h":68.9,"l":68.785,"n":273,"o":68.85,"t":"2026-09-29T18:15:00Z","v":7295,"vw":68.841154},{"c":68.89,"h":68.92,"l":68.82,"n":215,"o":68.82,"t":"2026-09-29T18:30:00Z","v":5763,"vw":68.880169},{"c":68.94,"h":68.94,"l":68.83,"n":335,"o":68.9,"t":"2026-09-29T18:45:00Z","v":9601,"vw":68.885689},{"c":68.91,"h":68.93,"l":68.86,"n":281,"o":68.93,"t":"2026-09-29T19:00:00Z","v":8028,"vw":68.893692},{"c":68.94,"h":68.95,"l":68.84,"n":333,"o":68.865,"t":"2026-09-29T19:15:00Z","v":9330,"vw":68.876936},{"c":69.03,"h":69.03,"l":68.92,"n":319,"o":68.95,"t":"2026-09-29T19:30:00Z","v":8581,"vw":68.952027},{"c":68.99,"h":69.06,"l":68.94,"n":1502,"o":69.05,"t":"2026-09-29T19:45:00Z","v":56358,"vw":69.010918},{"c":68.94,"h":68.94,"l":68.94,"n":29,"o":68.94,"t":"2026-09-29T20:00:00Z","v":65784,"vw":68.94},{"c":69.07,"h":69.13,"l":68.71,"n":74,"o":68.9,"t":"2026-09-30T13:30:00Z","v":3521,"vw":68.917874},{"c":68.9,"h":69.075,"l":68.74,"n":57,"o":69.07,"t":"2026-09-30T13:45:00Z","v":2556,"vw":69.012451},{"c":68.85,"h":68.97,"l":68.79,"n":239,"o":68.82,"t":"2026-09-30T14:00:00Z","v":7718,"vw":68.864415},{"c":68.585,"h":68.79,"l":68.58,"n":108,"o":68.77,"t":"2026-09-30T14:15:00Z","v":2778,"vw":68.690502},{"c":68.65,"h":68.67,"l":68.5,"n":129,"o":68.67,"t":"2026-09-30T14:30:00Z","v":4206,"vw":68.577778},{"c":68.66,"h":68.69,"l":68.6,"n":152,"o":68.65,"t":"2026-09-30T14:45:00Z","v":3962,"vw":68.648291},{"c":68.57,"h":68.66,"l":68.56,"n":126,"o":68.62,"t":"2026-09-30T15:00:00Z","v":5022,"vw":68.601353},{"c":68.49,"h":68.6,"l":68.45,"n":106,"o":68.6,"t":"2026-09-30T15:15:00Z","v":4515,"vw":68.502496},{"c":68.38,"h":68.4617,"l":68.34,"n":117,"o":68.4617,"t":"2026-09-30T15:30:00Z","v":5371,"vw":68.400256},{"c":68.38,"h":68.41,"l":68.35,"n":119,"o":68.35,"t":"2026-09-30T15:45:00Z","v":3355,"vw":68.382667},{"c":68.42,"h":68.47,"l":68.42,"n":111,"o":68.44,"t":"2026-09-30T16:00:00Z","v":3978,"vw":68.443333},{"c":68.23,"h":68.435,"l":68.23,"n":185,"o":68.435,"t":"2026-09-30T16:15:00Z","v":6407,"vw":68.32356},{"c":68.35,"h":68.36,"l":68.25,"n":201,"o":68.25,"t":"2026-09-30T16:30:00Z","v":7239,"vw":68.307029},{"c":68.34,"h":68.37,"l":68.31,"n":117,"o":68.345,"t":"2026-09-30T16:45:00Z","v":5172,"vw":68.342978},{"c":68.335,"h":68.36,"l":68.33,"n":114,"o":68.34,"t":"2026-09-30T17:00:00Z","v":2942,"vw":68.341761},{"c":68.16,"h":68.32,"l":68.16,"n":226,"o":68.32,"t":"2026-09-30T17:15:00Z","v":6706,"vw":68.215115},{"c":68.24,"h":68.26,"l":68.18,"n":120,"o":68.22,"t":"2026-09-30T17:30:00Z","v":3044,"vw":68.232713},{"c":68.24,"h":68.26,"l":68.17,"n":123,"o":68.24,"t":"2026-09-30T17:45:00Z","v":3617,"vw":68.228879},{"c":68.17,"h":68.245,"l":68.17,"n":147,"o":68.24,"t":"2026-09-30T18:00:00Z","v":4369,"vw":68.191875},{"c":68.18,"h":68.2,"l":68.1,"n":249,"o":68.17,"t":"2026-09-30T18:15:00Z","v":6847,"vw":68.130902},{"c":68.19,"h":68.21,"l":68.1501,"n":118,"o":68.205,"t":"2026-09-30T18:30:00Z","v":3323,"vw":68.179435},{"c":68.18,"h":68.185,"l":68.1,"n":228,"o":68.17,"t":"2026-09-30T18:45:00Z","v":4738,"vw":68.144614},{"c":68.27,"h":68.27,"l":68.15,"n":217,"o":68.17,"t":"2026-09-30T19:00:00Z","v":6589,"vw":68.199778},{"c":68.28,"h":68.32,"l":68.265,"n":273,"o":68.275,"t":"2026-09-30T19:15:00Z","v":6233,"vw":68.281686},{"c":68.495,"h":68.52,"l":68.28,"n":506,"o":68.29,"t":"2026-09-30T19:30:00Z","v":13475,"vw":68.412735},{"c":68.5,"h":68.56,"l":68.42,"n":1301,"o":68.56,"t":"2026-09-30T19:45:00Z","v":51267,"vw":68.498003},{"c":68.495,"h":68.495,"l":68.495,"n":26,"o":68.495,"t":"2026-09-30T20:00:00Z","v":142385,"vw":68.495},{"c":68.05,"h":68.37,"l":67.9,"n":188,"o":68.37,"t":"2026-10-01T13:30:00Z","v":12499,"vw":68.047976},{"c":68.136,"h":68.31,"l":67.925,"n":175,"o":68.05,"t":"2026-10-01T13:45:00Z","v":7252,"vw":68.102762},{"c":67.93,"h":67.97,"l":67.755,"n":450,"o":67.91,"t":"2026-10-01T14:00:00Z","v":17416,"vw":67.876825},{"c":68.05,"h":68.24,"l":67.99,"n":474,"o":67.99,"t":"2026-10-01T14:15:00Z","v":13924,"vw":68.063977},{"c":68.19,"h":68.24,"l":68.05,"n":383,"o":68.08,"t":"2026-10-01T14:30:00Z","v":12390,"vw":68.109995},{"c":68.31,"h":68.32,"l":68.07,"n":456,"o":68.205,"t":"2026-10-01T14:45:00Z","v":11368,"vw":68.151946},{"c":68.19,"h":68.27,"l":68.13,"n":548,"o":68.27,"t":"2026-10-01T15:00:00Z","v":13758,"vw":68.200104},{"c":68.22,"h":68.32,"l":68.19,"n":441,"o":68.23,"t":"2026-10-01T15:15:00Z","v":12872,"vw":68.254524},{"c":68.45,"h":68.45,"l":68.185,"n":475,"o":68.195,"t":"2026-10-01T15:30:00Z","v":21174,"vw":68.295405},{"c":68.71,"h":68.735,"l":68.49,"n":341,"o":68.49,"t":"2026-10-01T15:45:00Z","v":11011,"vw":68.59251},{"c":68.92,"h":68.92,"l":68.73,"n":298,"o":68.77,"t":"2026-10-01T16:00:00Z","v":8572,"vw":68.794088},{"c":69.04,"h":69.04,"l":68.84,"n":254,"o":68.86,"t":"2026-10-01T16:15:00Z","v":6468,"vw":68.968708},{"c":69.015,"h":69.085,"l":68.97,"n":303,"o":69.04,"t":"2026-10-01T16:30:00Z","v":9070,"vw":69.022438},{"c":68.91,"h":69.05,"l":68.89,"n":322,"o":69.01,"t":"2026-10-01T16:45:00Z","v":9225,"vw":68.974934},{"c":69.05,"h":69.07,"l":68.92,"n":278,"o":68.92,"t":"2026-10-01T17:00:00Z","v":7171,"vw":69.0255},{"c":69.02,"h":69.1,"l":68.985,"n":307,"o":69.01,"t":"2026-10-01T17:15:00Z","v":9035,"vw":69.036446},{"c":69.07,"h":69.11,"l":68.95,"n":648,"o":68.985,"t":"2026-10-01T17:30:00Z","v":20254,"vw":69.040661},{"c":68.92,"h":69.06,"l":68.915,"n":283,"o":69.06,"t":"2026-10-01T17:45:00Z","v":9466,"vw":68.968248},{"c":68.92,"h":68.92,"l":68.81,"n":326,"o":68.89,"t":"2026-10-01T18:00:00Z","v":9660,"vw":68.882306},{"c":69.01,"h":69.0401,"l":68.925,"n":378,"o":68.94,"t":"2026-10-01T18:15:00Z","v":15051,"vw":68.99802},{"c":69.145,"h":69.17,"l":68.99,"n":347,"o":68.99,"t":"2026-10-01T18:30:00Z","v":10509,"vw":69.117605},{"c":69.06,"h":69.1,"l":69.03,"n":337,"o":69.1,"t":"2026-10-01T18:45:00Z","v":8852,"vw":69.064415},{"c":69.07,"h":69.11,"l":69.04,"n":302,"o":69.06,"t":"2026-10-01T19:00:00Z","v":8251,"vw":69.073073},{"c":69.16,"h":69.16,"l":69.04,"n":524,"o":69.04,"t":"2026-10-01T19:15:00Z","v":14362,"vw":69.092955},{"c":68.87,"h":69.195,"l":68.805,"n":888,"o":69.17,"t":"2026-10-01T19:30:00Z","v":34778,"vw":68.934402},{"c":69.13,"h":69.2,"l":68.88,"n":2487,"o":68.88,"t":"2026-10-01T19:45:00Z","v":104831,"vw":69.110743},{"c":69.12,"h":69.12,"l":69.12,"n":48,"o":69.12,"t":"2026-10-01T20:00:00Z","v":124266,"vw":69.12},{"c":70.16,"h":70.365,"l":69.35,"n":261,"o":69.66,"t":"2026-10-02T13:30:00Z","v":11347,"vw":70.020476},{"c":69.795,"h":70.31,"l":69.77,"n":286,"o":70.01,"t":"2026-10-02T13:45:00Z","v":9610,"vw":70.04622},{"c":69.69,"h":69.87,"l":69.665,"n":376,"o":69.73,"t":"2026-10-02T14:00:00Z","v":11182,"vw":69.739021},{"c":69.75,"h":69.86,"l":69.66,"n":247,"o":69.71,"t":"2026-10-02T14:15:00Z","v":6904,"vw":69.761066},{"c":69.76,"h":69.78,"l":69.565,"n":328,"o":69.69,"t":"2026-10-02T14:30:00Z","v":9979,"vw":69.671718},{"c":69.58,"h":69.82,"l":69.58,"n":273,"o":69.75,"t":"2026-10-02T14:45:00Z","v":8642,"vw":69.7369},{"c":69.365,"h":69.605,"l":69.35,"n":420,"o":69.6,"t":"2026-10-02T15:00:00Z","v":13712,"vw":69.47886},{"c":69.4,"h":69.4,"l":69.25,"n":339,"o":69.395,"t":"2026-10-02T15:15:00Z","v":7808,"vw":69.331341},{"c":69.43,"h":69.48,"l":69.39,"n":250,"o":69.41,"t":"2026-10-02T15:30:00Z","v":5345,"vw":69.434286},{"c":69.44,"h":69.46,"l":69.33,"n":191,"o":69.41,"t":"2026-10-02T15:45:00Z","v":4020,"vw":69.39725},{"c":69.35,"h":69.45,"l":69.2,"n":268,"o":69.45,"t":"2026-10-02T16:00:00Z","v":7571,"vw":69.316042},{"c":69.355,"h":69.38,"l":69.33,"n":157,"o":69.33,"t":"2026-10-02T16:15:00Z","v":6419,"vw":69.36049},{"c":69.22,"h":69.365,"l":69.19,"n":283,"o":69.365,"t":"2026-10-02T16:30:00Z","v":8427,"vw":69.288315},{"c":69.39,"h":69.39,"l":69.21,"n":209,"o":69.21,"t":"2026-10-02T16:45:00Z","v":5012,"vw":69.314821},{"c":69.345,"h":69.44,"l":69.345,"n":187,"o":69.44,"t":"2026-10-02T17:00:00Z","v":4867,"vw":69.410863},{"c":69.27,"h":69.395,"l":69.25,"n":276,"o":69.37,"t":"2026-10-02T17:15:00Z","v":8733,"vw":69.283821},{"c":69.38,"h":69.43,"l":69.355,"n":155,"o":69.355,"t":"2026-10-02T17:30:00Z","v":2867,"vw":69.396482},{"c":69.42,"h":69.43,"l":69.34,"n":193,"o":69.41,"t":"2026-10-02T17:45:00Z","v":4737,"vw":69.375887},{"c":69.46,"h":69.46,"l":69.39,"n":178,"o":69.44,"t":"2026-10-02T18:00:00Z","v":10648,"vw":69.424463},{"c":69.47,"h":69.47,"l":69.41,"n":348,"o":69.44,"t":"2026-10-02T18:15:00Z","v":11812,"vw":69.439212},{"c":69.565,"h":69.565,"l":69.49,"n":292,"o":69.51,"t":"2026-10-02T18:30:00Z","v":6009,"vw":69.514476},{"c":69.58,"h":69.605,"l":69.57,"n":196,"o":69.6,"t":"2026-10-02T18:45:00Z","v":4337,"vw":69.578415},{"c":69.725,"h":69.745,"l":69.59,"n":488,"o":69.59,"t":"2026-10-02T19:00:00Z","v":14140,"vw":69.659055},{"c":69.73,"h":69.77,"l":69.71,"n":457,"o":69.73,"t":"2026-10-02T19:15:00Z","v":9899,"vw":69.734157},{"c":69.84,"h":69.875,"l":69.74,"n":594,"o":69.75,"t":"2026-10-02T19:30:00Z","v":17008,"vw":69.783476},{"c":69.83,"h":69.9175,"l":69.75,"n":1852,"o":69.85,"t":"2026-10-02T19:45:00Z","v":54306,"vw":69.839138},{"c":69.84,"h":69.84,"l":69.84,"n":31,"o":69.84,"t":"2026-10-02T20:00:00Z","v":101665,"vw":69.84},{"c":69.495,"h":69.91,"l":69.44,"n":26,"o":69.85,"t":"2026-10-05T13:30:00Z","v":2239,"vw":69.691476},{"c":69.275,"h":69.395,"l":69.07,"n":50,"o":69.395,"t":"2026-10-05T13:45:00Z","v":924,"vw":69.200542},{"c":69.56,"h":69.56,"l":69.33,"n":59,"o":69.33,"t":"2026-10-05T14:00:00Z","v":1445,"vw":69.449764},{"c":69.73,"h":69.835,"l":69.62,"n":334,"o":69.62,"t":"2026-10-05T14:15:00Z","v":7348,"vw":69.697365},{"c":69.71,"h":69.78,"l":69.635,"n":245,"o":69.78,"t":"2026-10-05T14:30:00Z","v":5428,"vw":69.70054},{"c":69.535,"h":69.6325,"l":69.535,"n":121,"o":69.6325,"t":"2026-10-05T14:45:00Z","v":1858,"vw":69.579375},{"c":69.54,"h":69.58,"l":69.45,"n":124,"o":69.58,"t":"2026-10-05T15:00:00Z","v":2555,"vw":69.509486},{"c":69.525,"h":69.595,"l":69.525,"n":202,"o":69.595,"t":"2026-10-05T15:15:00Z","v":3823,"vw":69.559719},{"c":69.66,"h":69.66,"l":69.52,"n":73,"o":69.52,"t":"2026-10-05T15:30:00Z","v":1785,"vw":69.568889},{"c":69.62,"h":69.67,"l":69.61,"n":64,"o":69.67,"t":"2026-10-05T15:45:00Z","v":2398,"vw":69.646085},{"c":69.72,"h":69.725,"l":69.62,"n":96,"o":69.64,"t":"2026-10-05T16:00:00Z","v":1826,"vw":69.679286},{"c":69.695,"h":69.74,"l":69.69,"n":132,"o":69.715,"t":"2026-10-05T16:15:00Z","v":2726,"vw":69.7175},{"c":69.72,"h":69.72,"l":69.63,"n":154,"o":69.63,"t":"2026-10-05T16:30:00Z","v":3242,"vw":69.674502},{"c":69.76,"h":69.79,"l":69.71,"n":136,"o":69.71,"t":"2026-10-05T16:45:00Z","v":2561,"vw":69.755714},{"c":69.75,"h":69.79,"l":69.75,"n":170,"o":69.75,"t":"2026-10-05T17:00:00Z","v":3052,"vw":69.765015},{"c":69.775,"h":69.795,"l":69.775,"n":112,"o":69.79,"t":"2026-10-05T17:15:00Z","v":2454,"vw":69.787838},{"c":69.8649,"h":69.8649,"l":69.76,"n":262,"o":69.76,"t":"2026-10-05T17:30:00Z","v":7116,"vw":69.810468},{"c":69.77,"h":69.85,"l":69.745,"n":189,"o":69.85,"t":"2026-10-05T17:45:00Z","v":3943,"vw":69.799231},{"c":69.76,"h":69.81,"l":69.72,"n":366,"o":69.795,"t":"2026-10-05T18:00:00Z","v":7973,"vw":69.753337},{"c":69.76,"h":69.8,"l":69.75,"n":158,"o":69.75,"t":"2026-10-05T18:15:00Z","v":3278,"vw":69.775065},{"c":69.75,"h":69.79,"l":69.75,"n":191,"o":69.765,"t":"2026-10-05T18:30:00Z","v":4051,"vw":69.769083},{"c":69.655,"h":69.74,"l":69.64,"n":300,"o":69.74,"t":"2026-10-05T18:45:00Z","v":5499,"vw":69.684288},{"c":69.83,"h":69.83,"l":69.715,"n":208,"o":69.725,"t":"2026-10-05T19:00:00Z","v":4693,"vw":69.770839},{"c":69.82,"h":69.85,"l":69.735,"n":297,"o":69.84,"t":"2026-10-05T19:15:00Z","v":6815,"vw":69.802851},{"c":69.71,"h":69.82,"l":69.67,"n":493,"o":69.82,"t":"2026-10-05T19:30:00Z","v":11634,"vw":69.729447},{"c":69.55,"h":69.7,"l":68.93,"n":3098,"o":69.7,"t":"2026-10-05T19:45:00Z","v":123258,"vw":69.475127},{"c":69.49,"h":69.49,"l":69.49,"n":37,"o":69.49,"t":"2026-10-05T20:00:00Z","v":177335,"vw":69.49},{"c":69.71,"h":69.785,"l":69.71,"n":53,"o":69.77,"t":"2026-10-06T13:30:00Z","v":3108,"vw":69.766087},{"c":69.62,"h":69.62,"l":69.605,"n":10,"o":69.605,"t":"2026-10-06T13:45:00Z","v":267,"vw":69.6125},{"c":69.84,"h":69.97,"l":69.72,"n":172,"o":69.72,"t":"2026-10-06T14:00:00Z","v":5216,"vw":69.915319},{"c":69.49,"h":69.79,"l":69.45,"n":122,"o":69.74,"t":"2026-10-06T14:15:00Z","v":3121,"vw":69.652146},{"c":69.4,"h":69.53,"l":69.4,"n":62,"o":69.46,"t":"2026-10-06T14:30:00Z","v":2342,"vw":69.466302},{"c":69.27,"h":69.46,"l":69.27,"n":234,"o":69.425,"t":"2026-10-06T14:45:00Z","v":6290,"vw":69.354216},{"c":69.51,"h":69.51,"l":69.36,"n":257,"o":69.37,"t":"2026-10-06T15:00:00Z","v":9541,"vw":69.381419},{"c":69.56,"h":69.59,"l":69.465,"n":126,"o":69.52,"t":"2026-10-06T15:15:00Z","v":3784,"vw":69.527505},{"c":69.53,"h":69.56,"l":69.51,"n":114,"o":69.54,"t":"2026-10-06T15:30:00Z","v":3006,"vw":69.527143},{"c":69.44,"h":69.5,"l":69.43,"n":114,"o":69.5,"t":"2026-10-06T15:45:00Z","v":3225,"vw":69.4575},{"c":69.375,"h":69.47,"l":69.37,"n":258,"o":69.41,"t":"2026-10-06T16:00:00Z","v":7052,"vw":69.420375},{"c":69.28,"h":69.39,"l":69.28,"n":147,"o":69.38,"t":"2026-10-06T16:15:00Z","v":3930,"vw":69.355345},{"c":69.345,"h":69.35,"l":69.285,"n":98,"o":69.31,"t":"2026-10-06T16:30:00Z","v":2116,"vw":69.332584},{"c":69.32,"h":69.375,"l":69.29,"n":153,"o":69.355,"t":"2026-10-06T16:45:00Z","v":3835,"vw":69.328},{"c":69.32,"h":69.33,"l":69.27,"n":178,"o":69.28,"t":"2026-10-06T17:00:00Z","v":5821,"vw":69.292232},{"c":69.26,"h":69.33,"l":69.22,"n":208,"o":69.305,"t":"2026-10-06T17:15:00Z","v":5623,"vw":69.262679},{"c":69.25,"h":69.25,"l":69.18,"n":105,"o":69.245,"t":"2026-10-06T17:30:00Z","v":2838,"vw":69.218959},{"c":69.23,"h":69.25,"l":69.19,"n":170,"o":69.25,"t":"2026-10-06T17:45:00Z","v":3515,"vw":69.22},{"c":69.22,"h":69.265,"l":69.2,"n":202,"o":69.22,"t":"2026-10-06T18:00:00Z","v":4971,"vw":69.2375},{"c":69.08,"h":69.19,"l":69.08,"n":205,"o":69.19,"t":"2026-10-06T18:15:00Z","v":4596,"vw":69.123381},{"c":69.05,"h":69.08,"l":69.05,"n":197,"o":69.075,"t":"2026-10-06T18:30:00Z","v":4588,"vw":69.068564},{"c":69.03,"h":69.05,"l":68.99,"n":307,"o":69.025,"t":"2026-10-06T18:45:00Z","v":7413,"vw":69.017804},{"c":69.19,"h":69.21,"l":69.04,"n":295,"o":69.06,"t":"2026-10-06T19:00:00Z","v":5966,"vw":69.108077},{"c":69.29,"h":69.29,"l":69.2,"n":312,"o":69.22,"t":"2026-10-06T19:15:00Z","v":7660,"vw":69.233539},{"c":69.13,"h":69.29,"l":69.1,"n":534,"o":69.29,"t":"2026-10-06T19:30:00Z","v":12942,"vw":69.196074},{"c":68.95,"h":69.245,"l":68.92,"n":1619,"o":69.12,"t":"2026-10-06T19:45:00Z","v":60205,"vw":69.04357},{"c":68.94,"h":68.94,"l":68.94,"n":36,"o":68.94,"t":"2026-10-06T20:00:00Z","v":79458,"vw":68.94},{"c":68.67,"h":68.67,"l":68.67,"n":2,"o":68.67,"t":"2026-10-06T21:45:00Z","v":218,"vw":68.67},{"c":68,"h":68.46,"l":67.995,"n":192,"o":68.34,"t":"2026-10-07T13:30:00Z","v":13461,"vw":68.164917},{"c":68.015,"h":68.13,"l":67.96,"n":156,"o":68.07,"t":"2026-10-07T13:45:00Z","v":5456,"vw":68.055464},{"c":67.9,"h":68.17,"l":67.845,"n":247,"o":68.09,"t":"2026-10-07T14:00:00Z","v":5001,"vw":68.015497},{"c":67.81,"h":67.95,"l":67.77,"n":295,"o":67.88,"t":"2026-10-07T14:15:00Z","v":8427,"vw":67.876182},{"c":67.95,"h":67.95,"l":67.765,"n":300,"o":67.765,"t":"2026-10-07T14:30:00Z","v":7065,"vw":67.888974},{"c":67.77,"h":67.915,"l":67.73,"n":406,"o":67.89,"t":"2026-10-07T14:45:00Z","v":8708,"vw":67.789991},{"c":67.76,"h":67.855,"l":67.67,"n":371,"o":67.73,"t":"2026-10-07T15:00:00Z","v":8048,"vw":67.736253},{"c":67.67,"h":67.735,"l":67.62,"n":155,"o":67.735,"t":"2026-10-07T15:15:00Z","v":3611,"vw":67.66827},{"c":67.68,"h":67.78,"l":67.6103,"n":301,"o":67.66,"t":"2026-10-07T15:30:00Z","v":7056,"vw":67.668407},{"c":67.88,"h":67.91,"l":67.59,"n":430,"o":67.67,"t":"2026-10-07T15:45:00Z","v":22923,"vw":67.847172},{"c":67.87,"h":67.89,"l":67.75,"n":236,"o":67.845,"t":"2026-10-07T16:00:00Z","v":4588,"vw":67.83},{"c":67.89,"h":67.935,"l":67.8601,"n":150,"o":67.8601,"t":"2026-10-07T16:15:00Z","v":2649,"vw":67.896268},{"c":67.98,"h":67.98,"l":67.875,"n":242,"o":67.875,"t":"2026-10-07T16:30:00Z","v":3289,"vw":67.94318},{"c":68.18,"h":68.18,"l":68.01,"n":327,"o":68.01,"t":"2026-10-07T16:45:00Z","v":7344,"vw":68.098788},{"c":68.295,"h":68.31,"l":68.13,"n":239,"o":68.13,"t":"2026-10-07T17:00:00Z","v":5967,"vw":68.218701},{"c":68.35,"h":68.42,"l":68.35,"n":184,"o":68.37,"t":"2026-10-07T17:15:00Z","v":5387,"vw":68.38043},{"c":68.17,"h":68.31,"l":68.15,"n":258,"o":68.31,"t":"2026-10-07T17:30:00Z","v":8616,"vw":68.231094},{"c":68.17,"h":68.25,"l":68.17,"n":186,"o":68.18,"t":"2026-10-07T17:45:00Z","v":6858,"vw":68.188419},{"c":68.16,"h":68.21,"l":68.13,"n":234,"o":68.17,"t":"2026-10-07T18:00:00Z","v":5499,"vw":68.157847},{"c":68.12,"h":68.1801,"l":68.085,"n":257,"o":68.13,"t":"2026-10-07T18:15:00Z","v":4358,"vw":68.127994},{"c":68.105,"h":68.16,"l":68.105,"n":194,"o":68.13,"t":"2026-10-07T18:30:00Z","v":3165,"vw":68.14081},{"c":68.13,"h":68.15,"l":68.13,"n":180,"o":68.15,"t":"2026-10-07T18:45:00Z","v":2807,"vw":68.143333},{"c":68.07,"h":68.13,"l":68.045,"n":350,"o":68.13,"t":"2026-10-07T19:00:00Z","v":6696,"vw":68.08189},{"c":68.11,"h":68.11,"l":68.01,"n":312,"o":68.03,"t":"2026-10-07T19:15:00Z","v":5779,"vw":68.040078},{"c":67.98,"h":68.09,"l":67.935,"n":452,"o":68.09,"t":"2026-10-07T19:30:00Z","v":12725,"vw":67.990879},{"c":68.11,"h":68.11,"l":67.83,"n":1825,"o":67.98,"t":"2026-10-07T19:45:00Z","v":58633,"vw":68.012923},{"c":68.11,"h":68.11,"l":68.11,"n":27,"o":68.11,"t":"2026-10-07T20:00:00Z","v":143501,"vw":68.11},{"c":67.79,"h":67.99,"l":67.63,"n":87,"o":67.94,"t":"2026-10-08T13:30:00Z","v":4154,"vw":67.854572},{"c":68.29,"h":68.29,"l":67.905,"n":62,"o":67.905,"t":"2026-10-08T13:45:00Z","v":2367,"vw":67.970842},{"c":68.16,"h":68.17,"l":68.16,"n":22,"o":68.17,"t":"2026-10-08T14:00:00Z","v":405,"vw":68.165},{"c":67.92,"h":68.095,"l":67.92,"n":150,"o":68.08,"t":"2026-10-08T14:15:00Z","v":3862,"vw":68.048635},{"c":67.96,"h":68.045,"l":67.89,"n":140,"o":67.95,"t":"2026-10-08T14:30:00Z","v":4019,"vw":67.957174},{"c":67.725,"h":67.98,"l":67.725,"n":142,"o":67.98,"t":"2026-10-08T14:45:00Z","v":4311,"vw":67.875371},{"c":67.68,"h":67.78,"l":67.66,"n":92,"o":67.78,"t":"2026-10-08T15:00:00Z","v":2400,"vw":67.712},{"c":67.74,"h":67.74,"l":67.64,"n":175,"o":67.64,"t":"2026-10-08T15:15:00Z","v":5437,"vw":67.695121},{"c":67.84,"h":67.84,"l":67.68,"n":153,"o":67.76,"t":"2026-10-08T15:30:00Z","v":4773,"vw":67.740697},{"c":67.805,"h":67.855,"l":67.805,"n":95,"o":67.83,"t":"2026-10-08T15:45:00Z","v":2618,"vw":67.833571},{"c":67.96,"h":67.96,"l":67.82,"n":167,"o":67.87,"t":"2026-10-08T16:00:00Z","v":4100,"vw":67.897941},{"c":68.05,"h":68.35,"l":67.97,"n":437,"o":67.97,"t":"2026-10-08T16:15:00Z","v":12786,"vw":68.162302},{"c":68.02,"h":68.095,"l":67.99,"n":130,"o":68.08,"t":"2026-10-08T16:30:00Z","v":3263,"vw":68.040499},{"c":68.3,"h":68.3,"l":68.01,"n":229,"o":68.01,"t":"2026-10-08T16:45:00Z","v":5698,"vw":68.176443},{"c":68.51,"h":68.51,"l":68.25,"n":447,"o":68.37,"t":"2026-10-08T17:00:00Z","v":13476,"vw":68.354233},{"c":68.54,"h":68.735,"l":68.46,"n":589,"o":68.46,"t":"2026-10-08T17:15:00Z","v":17097,"vw":68.629143},{"c":68.71,"h":68.71,"l":68.59,"n":259,"o":68.59,"t":"2026-10-08T17:30:00Z","v":5701,"vw":68.657122},{"c":68.695,"h":68.71,"l":68.58,"n":310,"o":68.71,"t":"2026-10-08T17:45:00Z","v":7368,"vw":68.656237},{"c":68.69,"h":68.77,"l":68.66,"n":282,"o":68.66,"t":"2026-10-08T18:00:00Z","v":5878,"vw":68.719325},{"c":68.54,"h":68.73,"l":68.515,"n":236,"o":68.71,"t":"2026-10-08T18:15:00Z","v":5438,"vw":68.615287},{"c":68.49,"h":68.63,"l":68.485,"n":329,"o":68.53,"t":"2026-10-08T18:30:00Z","v":7761,"vw":68.557844},{"c":68.45,"h":68.55,"l":68.43,"n":316,"o":68.51,"t":"2026-10-08T18:45:00Z","v":9349,"vw":68.514458},{"c":68.47,"h":68.49,"l":68.415,"n":332,"o":68.45,"t":"2026-10-08T19:00:00Z","v":7976,"vw":68.444164},{"c":68.48,"h":68.57,"l":68.46,"n":434,"o":68.46,"t":"2026-10-08T19:15:00Z","v":11854,"vw":68.509858},{"c":68.415,"h":68.48,"l":68.38,"n":524,"o":68.47,"t":"2026-10-08T19:30:00Z","v":12185,"vw":68.426352},{"c":68.4,"h":68.54,"l":68.37,"n":2170,"o":68.42,"t":"2026-10-08T19:45:00Z","v":90032,"vw":68.440625},{"c":68.4,"h":68.4,"l":68.32,"n":38,"o":68.4,"t":"2026-10-08T20:00:00Z","v":87980,"vw":68.398922},{"c":67.99,"h":68.18,"l":67.75,"n":191,"o":68.18,"t":"2026-10-09T13:30:00Z","v":5832,"vw":68.002437},{"c":67.855,"h":67.945,"l":67.765,"n":84,"o":67.78,"t":"2026-10-09T13:45:00Z","v":2074,"vw":67.843077},{"c":67.95,"h":68,"l":67.9,"n":110,"o":68,"t":"2026-10-09T14:00:00Z","v":3622,"vw":67.955},{"c":68.07,"h":68.07,"l":67.9,"n":220,"o":67.95,"t":"2026-10-09T14:15:00Z","v":11826,"vw":67.934499},{"c":68,"h":68.04,"l":67.95,"n":101,"o":68.02,"t":"2026-10-09T14:30:00Z","v":3941,"vw":67.982897},{"c":68.09,"h":68.13,"l":68.03,"n":156,"o":68.03,"t":"2026-10-09T14:45:00Z","v":5609,"vw":68.08008},{"c":68.16,"h":68.185,"l":68.09,"n":210,"o":68.09,"t":"2026-10-09T15:00:00Z","v":4959,"vw":68.137},{"c":68,"h":68.14,"l":67.99,"n":78,"o":68.14,"t":"2026-10-09T15:15:00Z","v":2256,"vw":68.053736},{"c":67.92,"h":68,"l":67.79,"n":112,"o":68,"t":"2026-10-09T15:30:00Z","v":2868,"vw":67.878265},{"c":67.88,"h":67.9,"l":67.86,"n":108,"o":67.9,"t":"2026-10-09T15:45:00Z","v":3574,"vw":67.882923},{"c":67.92,"h":67.97,"l":67.86,"n":199,"o":67.89,"t":"2026-10-09T16:00:00Z","v":8257,"vw":67.918468},{"c":67.93,"h":68.035,"l":67.93,"n":117,"o":67.98,"t":"2026-10-09T16:15:00Z","v":3429,"vw":67.993498},{"c":68,"h":68.01,"l":67.92,"n":130,"o":67.94,"t":"2026-10-09T16:30:00Z","v":3678,"vw":67.957193},{"c":68.08,"h":68.08,"l":67.99,"n":203,"o":68.02,"t":"2026-10-09T16:45:00Z","v":6755,"vw":68.03443},{"c":67.96,"h":68.06,"l":67.95,"n":210,"o":68.06,"t":"2026-10-09T17:00:00Z","v":6509,"vw":68.00342},{"c":68,"h":68.04,"l":67.99,"n":59,"o":68.03,"t":"2026-10-09T17:15:00Z","v":2876,"vw":68.023876},{"c":68.06,"h":68.08,"l":68.015,"n":181,"o":68.015,"t":"2026-10-09T17:30:00Z","v":5503,"vw":68.045394},{"c":68,"h":68.06,"l":67.98,"n":106,"o":68.06,"t":"2026-10-09T17:45:00Z","v":3231,"vw":68.005},{"c":67.895,"h":68.02,"l":67.895,"n":197,"o":67.99,"t":"2026-10-09T18:00:00Z","v":7172,"vw":67.952986},{"c":67.845,"h":67.91,"l":67.84,"n":129,"o":67.91,"t":"2026-10-09T18:15:00Z","v":3935,"vw":67.871265},{"c":67.9,"h":67.91,"l":67.83,"n":160,"o":67.84,"t":"2026-10-09T18:30:00Z","v":3710,"vw":67.85125},{"c":68.02,"h":68.045,"l":67.91,"n":248,"o":67.91,"t":"2026-10-09T18:45:00Z","v":8187,"vw":67.99727},{"c":68.04,"h":68.08,"l":67.99,"n":195,"o":68.045,"t":"2026-10-09T19:00:00Z","v":4688,"vw":68.027035},{"c":68.06,"h":68.06,"l":67.995,"n":369,"o":68.04,"t":"2026-10-09T19:15:00Z","v":9847,"vw":68.032579},{"c":67.9,"h":68.05,"l":67.9,"n":456,"o":68.05,"t":"2026-10-09T19:30:00Z","v":18797,"vw":67.980573},{"c":67.94,"h":68.06,"l":67.895,"n":1307,"o":67.895,"t":"2026-10-09T19:45:00Z","v":55046,"vw":67.966785},{"c":67.92,"h":67.92,"l":67.92,"n":32,"o":67.92,"t":"2026-10-09T20:00:00Z","v":57448,"vw":67.92},{"c":68.26,"h":68.515,"l":67.82,"n":239,"o":67.82,"t":"2026-10-12T13:30:00Z","v":11682,"vw":68.287268},{"c":68.11,"h":68.35,"l":68.04,"n":151,"o":68.35,"t":"2026-10-12T13:45:00Z","v":5141,"vw":68.220026},{"c":68.25,"h":68.265,"l":68.16,"n":108,"o":68.19,"t":"2026-10-12T14:00:00Z","v":3102,"vw":68.232188},{"c":68.12,"h":68.19,"l":68.0654,"n":200,"o":68.13,"t":"2026-10-12T14:15:00Z","v":6260,"vw":68.133985},{"c":68.2,"h":68.2,"l":68.1,"n":95,"o":68.16,"t":"2026-10-12T14:30:00Z","v":2360,"vw":68.141962},{"c":68.33,"h":68.37,"l":68.265,"n":72,"o":68.28,"t":"2026-10-12T14:45:00Z","v":1841,"vw":68.340529},{"c":68.3,"h":68.3,"l":68.21,"n":111,"o":68.3,"t":"2026-10-12T15:00:00Z","v":2714,"vw":68.275385},{"c":68.37,"h":68.375,"l":68.26,"n":120,"o":68.26,"t":"2026-10-12T15:15:00Z","v":5213,"vw":68.282274},{"c":68.47,"h":68.48,"l":68.37,"n":117,"o":68.37,"t":"2026-10-12T15:30:00Z","v":2857,"vw":68.452666},{"c":68.455,"h":68.47,"l":68.42,"n":119,"o":68.46,"t":"2026-10-12T15:45:00Z","v":2880,"vw":68.448016},{"c":68.49,"h":68.49,"l":68.48,"n":53,"o":68.48,"t":"2026-10-12T16:00:00Z","v":1009,"vw":68.48625},{"c":68.46,"h":68.52,"l":68.46,"n":167,"o":68.5,"t":"2026-10-12T16:15:00Z","v":3377,"vw":68.498461},{"c":68.505,"h":68.53,"l":68.465,"n":165,"o":68.48,"t":"2026-10-12T16:30:00Z","v":5908,"vw":68.502247},{"c":68.405,"h":68.51,"l":68.405,"n":242,"o":68.51,"t":"2026-10-12T16:45:00Z","v":7696,"vw":68.447729},{"c":68.44,"h":68.44,"l":68.4,"n":109,"o":68.42,"t":"2026-10-12T17:00:00Z","v":2494,"vw":68.423},{"c":68.325,"h":68.45,"l":68.325,"n":217,"o":68.39,"t":"2026-10-12T17:15:00Z","v":4556,"vw":68.409922},{"c":68.37,"h":68.38,"l":68.33,"n":101,"o":68.35,"t":"2026-10-12T17:30:00Z","v":2439,"vw":68.357435},{"c":68.43,"h":68.45,"l":68.34,"n":257,"o":68.375,"t":"2026-10-12T17:45:00Z","v":7239,"vw":68.387356},{"c":68.275,"h":68.44,"l":68.27,"n":116,"o":68.44,"t":"2026-10-12T18:00:00Z","v":2725,"vw":68.34875},{"c":68.3,"h":68.305,"l":68.23,"n":297,"o":68.29,"t":"2026-10-12T18:15:00Z","v":7814,"vw":68.287606},{"c":68.225,"h":68.325,"l":68.225,"n":211,"o":68.315,"t":"2026-10-12T18:30:00Z","v":9000,"vw":68.264655},{"c":68.181,"h":68.24,"l":68.16,"n":279,"o":68.22,"t":"2026-10-12T18:45:00Z","v":6830,"vw":68.189745},{"c":68.145,"h":68.19,"l":68.13,"n":439,"o":68.17,"t":"2026-10-12T19:00:00Z","v":20614,"vw":68.152353},{"c":68.04,"h":68.12,"l":68,"n":393,"o":68.12,"t":"2026-10-12T19:15:00Z","v":13556,"vw":68.04775},{"c":67.91,"h":68.04,"l":67.91,"n":632,"o":68.0275,"t":"2026-10-12T19:30:00Z","v":12794,"vw":67.979567},{"c":67.79,"h":67.97,"l":67.74,"n":2248,"o":67.9,"t":"2026-10-12T19:45:00Z","v":89288,"vw":67.827259},{"c":67.78,"h":67.78,"l":67.78,"n":35,"o":67.78,"t":"2026-10-12T20:00:00Z","v":110078,"vw":67.78},{"c":68.235,"h":68.375,"l":68.08,"n":127,"o":68.17,"t":"2026-10-13T13:30:00Z","v":6554,"vw":68.27089},{"c":67.87,"h":68.19,"l":67.87,"n":116,"o":68.1,"t":"2026-10-13T13:45:00Z","v":4277,"vw":68.073315},{"c":67.51,"h":67.51,"l":67.38,"n":62,"o":67.495,"t":"2026-10-13T14:00:00Z","v":1762,"vw":67.435},{"c":67.81,"h":67.81,"l":67.55,"n":105,"o":67.55,"t":"2026-10-13T14:15:00Z","v":2631,"vw":67.694},{"c":67.62,"h":67.69,"l":67.62,"n":104,"o":67.69,"t":"2026-10-13T14:30:00Z","v":3877,"vw":67.651749},{"c":67.72,"h":67.77,"l":67.64,"n":115,"o":67.64,"t":"2026-10-13T14:45:00Z","v":3083,"vw":67.724242},{"c":67.84,"h":67.89,"l":67.78,"n":150,"o":67.78,"t":"2026-10-13T15:00:00Z","v":3783,"vw":67.84025},{"c":67.84,"h":67.89,"l":67.71,"n":204,"o":67.81,"t":"2026-10-13T15:15:00Z","v":8596,"vw":67.773227},{"c":67.78,"h":67.85,"l":67.78,"n":172,"o":67.82,"t":"2026-10-13T15:30:00Z","v":3901,"vw":67.81281},{"c":67.64,"h":67.775,"l":67.64,"n":249,"o":67.77,"t":"2026-10-13T15:45:00Z","v":10466,"vw":67.698638},{"c":67.54,"h":67.65,"l":67.505,"n":192,"o":67.65,"t":"2026-10-13T16:00:00Z","v":4017,"vw":67.582096},{"c":67.35,"h":67.55,"l":67.34,"n":342,"o":67.55,"t":"2026-10-13T16:15:00Z","v":13450,"vw":67.39422},{"c":67.37,"h":67.37,"l":67.27,"n":317,"o":67.35,"t":"2026-10-13T16:30:00Z","v":9900,"vw":67.318211},{"c":67.4601,"h":67.485,"l":67.38,"n":178,"o":67.38,"t":"2026-10-13T16:45:00Z","v":3415,"vw":67.421382},{"c":67.49,"h":67.49,"l":67.37,"n":407,"o":67.44,"t":"2026-10-13T17:00:00Z","v":12287,"vw":67.405774},{"c":67.55,"h":67.55,"l":67.48,"n":322,"o":67.48,"t":"2026-10-13T17:15:00Z","v":4791,"vw":67.522391},{"c":67.56,"h":67.57,"l":67.51,"n":215,"o":67.57,"t":"2026-10-13T17:30:00Z","v":4628,"vw":67.540873},{"c":67.41,"h":67.53,"l":67.405,"n":293,"o":67.53,"t":"2026-10-13T17:45:00Z","v":8255,"vw":67.473236},{"c":67.51,"h":67.55,"l":67.41,"n":473,"o":67.41,"t":"2026-10-13T18:00:00Z","v":13528,"vw":67.485066},{"c":67.51,"h":67.53,"l":67.435,"n":346,"o":67.5,"t":"2026-10-13T18:15:00Z","v":9200,"vw":67.486844},{"c":67.49,"h":67.53,"l":67.46,"n":275,"o":67.5,"t":"2026-10-13T18:30:00Z","v":6444,"vw":67.485676},{"c":67.49,"h":67.515,"l":67.41,"n":324,"o":67.46,"t":"2026-10-13T18:45:00Z","v":12778,"vw":67.486924},{"c":67.46,"h":67.51,"l":67.415,"n":368,"o":67.47,"t":"2026-10-13T19:00:00Z","v":8925,"vw":67.462903},{"c":67.41,"h":67.46,"l":67.385,"n":571,"o":67.44,"t":"2026-10-13T19:15:00Z","v":17467,"vw":67.420308},{"c":67.52,"h":67.57,"l":67.425,"n":633,"o":67.43,"t":"2026-10-13T19:30:00Z","v":19934,"vw":67.49357},{"c":67.34,"h":67.6,"l":67.31,"n":1815,"o":67.51,"t":"2026-10-13T19:45:00Z","v":81616,"vw":67.414612},{"c":67.36,"h":67.36,"l":67.36,"n":30,"o":67.36,"t":"2026-10-13T20:00:00Z","v":88646,"vw":67.36},{"c":66.73,"h":66.91,"l":66.4,"n":250,"o":66.56,"t":"2026-10-14T13:30:00Z","v":16521,"vw":66.647671},{"c":66.76,"h":66.76,"l":66.53,"n":357,"o":66.72,"t":"2026-10-14T13:45:00Z","v":12540,"vw":66.670942},{"c":66.815,"h":66.87,"l":66.74,"n":308,"o":66.75,"t":"2026-10-14T14:00:00Z","v":8857,"vw":66.813811},{"c":67.3,"h":67.3,"l":66.83,"n":244,"o":66.86,"t":"2026-10-14T14:15:00Z","v":8959,"vw":67.020155},{"c":67.48,"h":67.48,"l":67.3,"n":447,"o":67.36,"t":"2026-10-14T14:30:00Z","v":16151,"vw":67.370384},{"c":67.51,"h":67.53,"l":67.39,"n":325,"o":67.45,"t":"2026-10-14T14:45:00Z","v":10691,"vw":67.493727},{"c":67.41,"h":67.5,"l":67.375,"n":380,"o":67.5,"t":"2026-10-14T15:00:00Z","v":10801,"vw":67.411633},{"c":67.48,"h":67.5,"l":67.45,"n":195,"o":67.455,"t":"2026-10-14T15:15:00Z","v":4315,"vw":67.472284},{"c":67.6,"h":67.67,"l":67.49,"n":324,"o":67.49,"t":"2026-10-14T15:30:00Z","v":9327,"vw":67.600517},{"c":67.655,"h":67.69,"l":67.625,"n":191,"o":67.64,"t":"2026-10-14T15:45:00Z","v":4340,"vw":67.655258},{"c":67.545,"h":67.72,"l":67.49,"n":255,"o":67.72,"t":"2026-10-14T16:00:00Z","v":7906,"vw":67.590473},{"c":67.45,"h":67.54,"l":67.37,"n":339,"o":67.535,"t":"2026-10-14T16:15:00Z","v":12539,"vw":67.477277},{"c":67.34,"h":67.44,"l":67.34,"n":138,"o":67.43,"t":"2026-10-14T16:30:00Z","v":4271,"vw":67.402379},{"c":67.33,"h":67.34,"l":67.2901,"n":135,"o":67.32,"t":"2026-10-14T16:45:00Z","v":3521,"vw":67.317616},{"c":67.26,"h":67.38,"l":67.23,"n":216,"o":67.37,"t":"2026-10-14T17:00:00Z","v":6382,"vw":67.303358},{"c":67.32,"h":67.32,"l":67.24,"n":248,"o":67.24,"t":"2026-10-14T17:15:00Z","v":7671,"vw":67.266606},{"c":67.24,"h":67.3,"l":67.2,"n":257,"o":67.3,"t":"2026-10-14T17:30:00Z","v":7337,"vw":67.246596},{"c":67.17,"h":67.27,"l":67.15,"n":286,"o":67.24,"t":"2026-10-14T17:45:00Z","v":8358,"vw":67.224976},{"c":67.195,"h":67.23,"l":67.15,"n":264,"o":67.18,"t":"2026-10-14T18:00:00Z","v":5758,"vw":67.195682},{"c":67.26,"h":67.26,"l":67.18,"n":202,"o":67.18,"t":"2026-10-14T18:15:00Z","v":4830,"vw":67.20471},{"c":67.2,"h":67.22,"l":67.15,"n":253,"o":67.215,"t":"2026-10-14T18:30:00Z","v":7231,"vw":67.193719},{"c":67.12,"h":67.2217,"l":67.12,"n":239,"o":67.205,"t":"2026-10-14T18:45:00Z","v":7550,"vw":67.162198},{"c":67.15,"h":67.18,"l":67.08,"n":433,"o":67.1,"t":"2026-10-14T19:00:00Z","v":14186,"vw":67.136588},{"c":67.05,"h":67.15,"l":67.02,"n":469,"o":67.115,"t":"2026-10-14T19:15:00Z","v":14703,"vw":67.082144},{"c":67.01,"h":67.06,"l":66.97,"n":488,"o":67.06,"t":"2026-10-14T19:30:00Z","v":15297,"vw":66.995252},{"c":67.153,"h":67.2,"l":67.02,"n":2037,"o":67.02,"t":"2026-10-14T19:45:00Z","v":71452,"vw":67.135882},{"c":67.15,"h":67.15,"l":67.15,"n":35,"o":67.15,"t":"2026-10-14T20:00:00Z","v":83964,"vw":67.15},{"c":67.46,"h":67.885,"l":67.45,"n":114,"o":67.7,"t":"2026-10-15T13:30:00Z","v":4918,"vw":67.63046},{"c":67.99,"h":68.12,"l":67.32,"n":331,"o":67.32,"t":"2026-10-15T13:45:00Z","v":9218,"vw":67.810218},{"c":68.1605,"h":68.3,"l":67.945,"n":339,"o":68.01,"t":"2026-10-15T14:00:00Z","v":7976,"vw":68.142246},{"c":68.12,"h":68.195,"l":67.87,"n":524,"o":68.195,"t":"2026-10-15T14:15:00Z","v":23319,"vw":68.087531},{"c":68.31,"h":68.36,"l":68.12,"n":323,"o":68.12,"t":"2026-10-15T14:30:00Z","v":8517,"vw":68.253255},{"c":68.12,"h":68.34,"l":68.11,"n":400,"o":68.295,"t":"2026-10-15T14:45:00Z","v":13538,"vw":68.273822},{"c":67.79,"h":68.18,"l":67.79,"n":246,"o":68.17,"t":"2026-10-15T15:00:00Z","v":6584,"vw":68.028537},{"c":67.6,"h":67.735,"l":67.6,"n":263,"o":67.735,"t":"2026-10-15T15:15:00Z","v":6905,"vw":67.66205},{"c":67.76,"h":67.76,"l":67.64,"n":202,"o":67.67,"t":"2026-10-15T15:30:00Z","v":4206,"vw":67.71831},{"c":67.695,"h":67.84,"l":67.65,"n":214,"o":67.776196,"t":"2026-10-15T15:45:00Z","v":4961,"vw":67.737059},{"c":67.7,"h":67.74,"l":67.63,"n":256,"o":67.68,"t":"2026-10-15T16:00:00Z","v":8061,"vw":67.693612},{"c":67.79,"h":67.79,"l":67.71,"n":212,"o":67.75,"t":"2026-10-15T16:15:00Z","v":4384,"vw":67.749282},{"c":67.74,"h":67.79,"l":67.695,"n":416,"o":67.77,"t":"2026-10-15T16:30:00Z","v":10951,"vw":67.749229},{"c":67.87,"h":67.91,"l":67.72,"n":306,"o":67.72,"t":"2026-10-15T16:45:00Z","v":10719,"vw":67.841485},{"c":67.9,"h":67.955,"l":67.86,"n":175,"o":67.86,"t":"2026-10-15T17:00:00Z","v":5439,"vw":67.899718},{"c":67.705,"h":67.895,"l":67.7,"n":479,"o":67.895,"t":"2026-10-15T17:15:00Z","v":24408,"vw":67.770151},{"c":67.65,"h":67.75,"l":67.65,"n":380,"o":67.72,"t":"2026-10-15T17:30:00Z","v":12107,"vw":67.716304},{"c":67.65,"h":67.779,"l":67.645,"n":342,"o":67.645,"t":"2026-10-15T17:45:00Z","v":12987,"vw":67.731529},{"c":67.63,"h":67.73,"l":67.59,"n":600,"o":67.66,"t":"2026-10-15T18:00:00Z","v":23190,"vw":67.658927},{"c":67.69,"h":67.735,"l":67.635,"n":310,"o":67.67,"t":"2026-10-15T18:15:00Z","v":7020,"vw":67.687003},{"c":67.61,"h":67.71,"l":67.57,"n":450,"o":67.69,"t":"2026-10-15T18:30:00Z","v":9678,"vw":67.638726},{"c":67.56,"h":67.68,"l":67.55,"n":310,"o":67.59,"t":"2026-10-15T18:45:00Z","v":6326,"vw":67.608815},{"c":67.58,"h":67.6,"l":67.55,"n":326,"o":67.56,"t":"2026-10-15T19:00:00Z","v":7116,"vw":67.579715},{"c":67.715,"h":67.725,"l":67.59,"n":384,"o":67.59,"t":"2026-10-15T19:15:00Z","v":11481,"vw":67.666401},{"c":67.66,"h":67.775,"l":67.66,"n":436,"o":67.71,"t":"2026-10-15T19:30:00Z","v":11180,"vw":67.732341},{"c":67.65,"h":67.7,"l":67.515,"n":2193,"o":67.66,"t":"2026-10-15T19:45:00Z","v":88601,"vw":67.617068},{"c":67.65,"h":67.65,"l":67.65,"n":23,"o":67.65,"t":"2026-10-15T20:00:00Z","v":74369,"vw":67.65},{"c":68,"h":68,"l":68,"n":3,"o":68,"t":"2026-10-16T13:15:00Z","v":212,"vw":68},{"c":68.88,"h":69.04,"l":67.9,"n":448,"o":67.95,"t":"2026-10-16T13:30:00Z","v":20303,"vw":68.119893},{"c":68.59,"h":68.95,"l":68.56,"n":273,"o":68.95,"t":"2026-10-16T13:45:00Z","v":8147,"vw":68.706046},{"c":68.36,"h":68.6,"l":68.33,"n":558,"o":68.6,"t":"2026-10-16T14:00:00Z","v":19394,"vw":68.490409},{"c":68.675,"h":68.8,"l":68.365,"n":465,"o":68.365,"t":"2026-10-16T14:15:00Z","v":10628,"vw":68.615654},{"c":68.425,"h":68.7,"l":68.42,"n":273,"o":68.7,"t":"2026-10-16T14:30:00Z","v":6326,"vw":68.528565},{"c":68.38,"h":68.495,"l":68.34,"n":252,"o":68.45,"t":"2026-10-16T14:45:00Z","v":7320,"vw":68.409048},{"c":68.49,"h":68.53,"l":68.47,"n":58,"o":68.53,"t":"2026-10-16T15:00:00Z","v":1310,"vw":68.503333},{"c":68.28,"h":68.48,"l":68.28,"n":174,"o":68.48,"t":"2026-10-16T15:15:00Z","v":7157,"vw":68.371123},{"c":68.17,"h":68.32,"l":68.17,"n":208,"o":68.255,"t":"2026-10-16T15:30:00Z","v":5341,"vw":68.270884},{"c":68,"h":68.14,"l":68,"n":162,"o":68.14,"t":"2026-10-16T15:45:00Z","v":3887,"vw":68.03451},{"c":67.83,"h":68.035,"l":67.83,"n":230,"o":68.02,"t":"2026-10-16T16:00:00Z","v":7252,"vw":67.941901},{"c":67.765,"h":67.785,"l":67.74,"n":80,"o":67.74,"t":"2026-10-16T16:15:00Z","v":1863,"vw":67.769521},{"c":67.745,"h":67.78,"l":67.71,"n":80,"o":67.78,"t":"2026-10-16T16:30:00Z","v":2346,"vw":67.738774},{"c":67.66,"h":67.71,"l":67.58,"n":244,"o":67.71,"t":"2026-10-16T16:45:00Z","v":5621,"vw":67.656262},{"c":67.49,"h":67.68,"l":67.49,"n":141,"o":67.68,"t":"2026-10-16T17:00:00Z","v":3571,"vw":67.601176},{"c":67.6625,"h":67.6625,"l":67.52,"n":130,"o":67.52,"t":"2026-10-16T17:15:00Z","v":2516,"vw":67.59375},{"c":67.63,"h":67.7,"l":67.59,"n":192,"o":67.7,"t":"2026-10-16T17:30:00Z","v":5304,"vw":67.616658},{"c":67.58,"h":67.63,"l":67.55,"n":171,"o":67.63,"t":"2026-10-16T17:45:00Z","v":7209,"vw":67.602164},{"c":67.59,"h":67.6,"l":67.49,"n":247,"o":67.55,"t":"2026-10-16T18:00:00Z","v":5462,"vw":67.52676},{"c":67.52,"h":67.6,"l":67.52,"n":214,"o":67.56,"t":"2026-10-16T18:15:00Z","v":5729,"vw":67.560648},{"c":67.455,"h":67.56,"l":67.455,"n":361,"o":67.5,"t":"2026-10-16T18:30:00Z","v":11261,"vw":67.510239},{"c":67.5825,"h":67.605,"l":67.455,"n":374,"o":67.455,"t":"2026-10-16T18:45:00Z","v":13326,"vw":67.569777},{"c":67.49,"h":67.57,"l":67.49,"n":247,"o":67.56,"t":"2026-10-16T19:00:00Z","v":6019,"vw":67.529179},{"c":67.47,"h":67.58,"l":67.46,"n":329,"o":67.5,"t":"2026-10-16T19:15:00Z","v":10381,"vw":67.509749},{"c":67.375,"h":67.51,"l":67.37,"n":565,"o":67.47,"t":"2026-10-16T19:30:00Z","v":14579,"vw":67.439656},{"c":67.38,"h":67.48,"l":67.28,"n":2388,"o":67.41,"t":"2026-10-16T19:45:00Z","v":112062,"vw":67.37147},{"c":67.34,"h":67.34,"l":67.34,"n":41,"o":67.34,"t":"2026-10-16T20:00:00Z","v":125271,"vw":67.34},{"c":67.63,"h":67.63,"l":67.51,"n":7,"o":67.51,"t":"2026-10-19T09:00:00Z","v":3996,"vw":67.57},{"c":69.3,"h":69.3,"l":69.3,"n":1,"o":69.3,"t":"2026-10-19T12:30:00Z","v":100,"vw":69.3},{"c":67.06,"h":67.92,"l":66.99,"n":94,"o":66.99,"t":"2026-10-19T13:30:00Z","v":3477,"vw":67.164096},{"c":66.85,"h":67.04,"l":66.85,"n":28,"o":67.04,"t":"2026-10-19T13:45:00Z","v":1531,"vw":66.977505},{"c":66.97,"h":67.15,"l":66.965,"n":131,"o":66.965,"t":"2026-10-19T14:00:00Z","v":5672,"vw":67.070157},{"c":66.83,"h":67,"l":66.81,"n":335,"o":66.99,"t":"2026-10-19T14:15:00Z","v":13919,"vw":66.915337},{"c":66.59,"h":66.83,"l":66.59,"n":270,"o":66.82,"t":"2026-10-19T14:30:00Z","v":15931,"vw":66.754326},{"c":66.4,"h":66.575,"l":66.35,"n":520,"o":66.575,"t":"2026-10-19T14:45:00Z","v":24920,"vw":66.438251},{"c":66.43,"h":66.43,"l":66.3,"n":400,"o":66.39,"t":"2026-10-19T15:00:00Z","v":11210,"vw":66.354155},{"c":66.26,"h":66.425,"l":66.22,"n":438,"o":66.425,"t":"2026-10-19T15:15:00Z","v":10071,"vw":66.290208},{"c":66.28,"h":66.3,"l":66.2,"n":331,"o":66.29,"t":"2026-10-19T15:30:00Z","v":14404,"vw":66.24285},{"c":66.135,"h":66.25,"l":66.11,"n":244,"o":66.25,"t":"2026-10-19T15:45:00Z","v":6306,"vw":66.186868},{"c":66.115,"h":66.14,"l":66,"n":459,"o":66.14,"t":"2026-10-19T16:00:00Z","v":30014,"vw":66.087377},{"c":66.2,"h":66.21,"l":66.14,"n":218,"o":66.14,"t":"2026-10-19T16:15:00Z","v":11674,"vw":66.179804},{"c":66.365,"h":66.365,"l":66.295,"n":86,"o":66.295,"t":"2026-10-19T16:30:00Z","v":3995,"vw":66.304168},{"c":66.39,"h":66.39,"l":66.35,"n":116,"o":66.35,"t":"2026-10-19T16:45:00Z","v":3739,"vw":66.365238},{"c":66.16,"h":66.35,"l":66.135,"n":175,"o":66.35,"t":"2026-10-19T17:00:00Z","v":4268,"vw":66.203233},{"c":66.26,"h":66.26,"l":66.12,"n":175,"o":66.145,"t":"2026-10-19T17:15:00Z","v":8123,"vw":66.176861},{"c":66.33,"h":66.33,"l":66.2228,"n":286,"o":66.235,"t":"2026-10-19T17:30:00Z","v":8068,"vw":66.279196},{"c":66.285,"h":66.35,"l":66.285,"n":271,"o":66.31,"t":"2026-10-19T17:45:00Z","v":7224,"vw":66.31925},{"c":66.4,"h":66.4,"l":66.32,"n":298,"o":66.32,"t":"2026-10-19T18:00:00Z","v":6912,"vw":66.366857},{"c":66.21,"h":66.46,"l":66.21,"n":328,"o":66.41,"t":"2026-10-19T18:15:00Z","v":12290,"vw":66.402868},{"c":66.18,"h":66.23,"l":66.18,"n":234,"o":66.23,"t":"2026-10-19T18:30:00Z","v":4726,"vw":66.207857},{"c":66.13,"h":66.13,"l":66.06,"n":348,"o":66.12,"t":"2026-10-19T18:45:00Z","v":6646,"vw":66.098569},{"c":66.1,"h":66.13,"l":66.1,"n":376,"o":66.1,"t":"2026-10-19T19:00:00Z","v":8543,"vw":66.113188},{"c":66.135,"h":66.18,"l":66.0701,"n":367,"o":66.095,"t":"2026-10-19T19:15:00Z","v":7875,"vw":66.119496},{"c":66.135,"h":66.2,"l":66.095,"n":428,"o":66.1,"t":"2026-10-19T19:30:00Z","v":7442,"vw":66.154744},{"c":66.03,"h":66.15,"l":65.94,"n":1481,"o":66.14,"t":"2026-10-19T19:45:00Z","v":40389,"vw":66.015776},{"c":66.01,"h":66.04,"l":66.01,"n":16,"o":66.04,"t":"2026-10-19T20:00:00Z","v":39520,"vw":66.038498},{"c":66.1,"h":66.1,"l":66.1,"n":6,"o":66.1,"t":"2026-10-20T09:00:00Z","v":404,"vw":66.1},{"c":66.555,"h":67.035,"l":66.1,"n":185,"o":66.1,"t":"2026-10-20T13:30:00Z","v":10132,"vw":66.692866},{"c":66.695,"h":66.98,"l":66.23,"n":438,"o":66.74,"t":"2026-10-20T13:45:00Z","v":22652,"vw":66.7197},{"c":66.59,"h":66.885,"l":66.53,"n":264,"o":66.88,"t":"2026-10-20T14:00:00Z","v":11465,"vw":66.660174},{"c":66.885,"h":66.94,"l":66.54,"n":465,"o":66.62,"t":"2026-10-20T14:15:00Z","v":17358,"vw":66.821571},{"c":66.79,"h":66.83,"l":66.65,"n":281,"o":66.83,"t":"2026-10-20T14:30:00Z","v":6941,"vw":66.722185},{"c":67.205,"h":67.22,"l":66.79,"n":451,"o":66.79,"t":"2026-10-20T14:45:00Z","v":13193,"vw":67.055358},{"c":66.81,"h":67.1,"l":66.75,"n":204,"o":67.1,"t":"2026-10-20T15:00:00Z","v":6307,"vw":66.986238},{"c":66.82,"h":66.92,"l":66.77,"n":233,"o":66.805,"t":"2026-10-20T15:15:00Z","v":18645,"vw":66.855252},{"c":66.98,"h":66.99,"l":66.76,"n":231,"o":66.81,"t":"2026-10-20T15:30:00Z","v":5650,"vw":66.886641},{"c":66.88,"h":67,"l":66.85,"n":142,"o":67,"t":"2026-10-20T15:45:00Z","v":2267,"vw":66.934035},{"c":66.73,"h":66.845,"l":66.73,"n":100,"o":66.82,"t":"2026-10-20T16:00:00Z","v":2318,"vw":66.793798},{"c":66.66,"h":66.73,"l":66.57,"n":153,"o":66.73,"t":"2026-10-20T16:15:00Z","v":2800,"vw":66.634797},{"c":66.66,"h":66.69,"l":66.62,"n":174,"o":66.65,"t":"2026-10-20T16:30:00Z","v":4887,"vw":66.658155},{"c":66.59,"h":66.71,"l":66.57,"n":141,"o":66.66,"t":"2026-10-20T16:45:00Z","v":4233,"vw":66.656847},{"c":66.55,"h":66.59,"l":66.55,"n":112,"o":66.585,"t":"2026-10-20T17:00:00Z","v":2834,"vw":66.571596},{"c":66.37,"h":66.55,"l":66.345,"n":276,"o":66.55,"t":"2026-10-20T17:15:00Z","v":13821,"vw":66.443564},{"c":66.305,"h":66.39,"l":66.28,"n":145,"o":66.355,"t":"2026-10-20T17:30:00Z","v":5017,"vw":66.357085},{"c":66.14,"h":66.2633,"l":66.135,"n":271,"o":66.2633,"t":"2026-10-20T17:45:00Z","v":9882,"vw":66.182097},{"c":66.09,"h":66.24,"l":66.04,"n":349,"o":66.15,"t":"2026-10-20T18:00:00Z","v":10720,"vw":66.137195},{"c":65.945,"h":66.07,"l":65.93,"n":331,"o":66.07,"t":"2026-10-20T18:15:00Z","v":10834,"vw":65.990526},{"c":65.78,"h":65.97,"l":65.72,"n":409,"o":65.945,"t":"2026-10-20T18:30:00Z","v":17758,"vw":65.850805},{"c":65.97,"h":65.98,"l":65.755,"n":426,"o":65.755,"t":"2026-10-20T18:45:00Z","v":11838,"vw":65.859411},{"c":66.03,"h":66.03,"l":65.92,"n":505,"o":65.98,"t":"2026-10-20T19:00:00Z","v":20033,"vw":65.964877},{"c":66.12,"h":66.18,"l":65.97,"n":720,"o":66.03,"t":"2026-10-20T19:15:00Z","v":27343,"vw":66.088558},{"c":66.225,"h":66.225,"l":65.98,"n":647,"o":66.12,"t":"2026-10-20T19:30:00Z","v":24603,"vw":66.095167},{"c":66.315,"h":66.37,"l":66.13,"n":1905,"o":66.245,"t":"2026-10-20T19:45:00Z","v":80845,"vw":66.272783},{"c":66.2,"h":66.3,"l":65.31,"n":36,"o":65.31,"t":"2026-10-20T20:00:00Z","v":113958,"vw":65.323167},{"c":66,"h":66,"l":66,"n":1,"o":66,"t":"2026-10-20T20:15:00Z","v":227,"vw":66},{"c":65.85,"h":66.545,"l":65.7,"n":270,"o":65.79,"t":"2026-10-21T13:30:00Z","v":15854,"vw":65.810369},{"c":66.43,"h":66.58,"l":66.06,"n":169,"o":66.06,"t":"2026-10-21T13:45:00Z","v":16973,"vw":66.279312},{"c":65.73,"h":66.27,"l":65.73,"n":166,"o":66.27,"t":"2026-10-21T14:00:00Z","v":5678,"vw":65.995512},{"c":65.98,"h":66,"l":65.65,"n":496,"o":65.7,"t":"2026-10-21T14:15:00Z","v":22792,"vw":65.853714},{"c":66.21,"h":66.22,"l":65.955,"n":351,"o":65.955,"t":"2026-10-21T14:30:00Z","v":10654,"vw":66.091695},{"c":66.09,"h":66.29,"l":66.09,"n":391,"o":66.17,"t":"2026-10-21T14:45:00Z","v":10946,"vw":66.201515},{"c":66.05,"h":66.115,"l":66.01,"n":338,"o":66.05,"t":"2026-10-21T15:00:00Z","v":10447,"vw":66.068586},{"c":66.26,"h":66.265,"l":66.01,"n":388,"o":66.01,"t":"2026-10-21T15:15:00Z","v":14886,"vw":66.133632},{"c":66.205,"h":66.275,"l":66.15,"n":203,"o":66.275,"t":"2026-10-21T15:30:00Z","v":6345,"vw":66.210071},{"c":66.21,"h":66.26,"l":66.15,"n":398,"o":66.205,"t":"2026-10-21T15:45:00Z","v":19962,"vw":66.191886},{"c":66.035,"h":66.18,"l":66.035,"n":114,"o":66.18,"t":"2026-10-21T16:00:00Z","v":2251,"vw":66.0575},{"c":66.12,"h":66.19,"l":65.99,"n":384,"o":66.025,"t":"2026-10-21T16:15:00Z","v":13832,"vw":66.053546},{"c":66.19,"h":66.21,"l":66.1004,"n":280,"o":66.115,"t":"2026-10-21T16:30:00Z","v":7816,"vw":66.149531},{"c":66.19,"h":66.2,"l":66.17,"n":217,"o":66.19,"t":"2026-10-21T16:45:00Z","v":6290,"vw":66.190862},{"c":66.15,"h":66.255,"l":66.14,"n":317,"o":66.18,"t":"2026-10-21T17:00:00Z","v":10395,"vw":66.215899},{"c":66.23,"h":66.24,"l":66.14,"n":248,"o":66.14,"t":"2026-10-21T17:15:00Z","v":6418,"vw":66.203214},{"c":66.155,"h":66.2,"l":66.13,"n":321,"o":66.2,"t":"2026-10-21T17:30:00Z","v":10710,"vw":66.169163},{"c":66.14,"h":66.18,"l":66.08,"n":366,"o":66.165,"t":"2026-10-21T17:45:00Z","v":14844,"vw":66.135039},{"c":66.12,"h":66.17,"l":66.12,"n":245,"o":66.15,"t":"2026-10-21T18:00:00Z","v":7178,"vw":66.150893},{"c":66.105,"h":66.14,"l":66.06,"n":330,"o":66.105,"t":"2026-10-21T18:15:00Z","v":9884,"vw":66.103257},{"c":66.11,"h":66.12,"l":66.065,"n":314,"o":66.09,"t":"2026-10-21T18:30:00Z","v":10633,"vw":66.087539},{"c":65.83,"h":66.105,"l":65.83,"n":377,"o":66.105,"t":"2026-10-21T18:45:00Z","v":10763,"vw":65.972366},{"c":65.89,"h":65.9,"l":65.72,"n":454,"o":65.81,"t":"2026-10-21T19:00:00Z","v":14821,"vw":65.813721},{"c":66.16,"h":66.16,"l":65.89,"n":578,"o":65.89,"t":"2026-10-21T19:15:00Z","v":17633,"vw":65.997286},{"c":66.02,"h":66.2,"l":66.005,"n":514,"o":66.2,"t":"2026-10-21T19:30:00Z","v":15789,"vw":66.044476},{"c":66.03,"h":66.06,"l":65.934,"n":1506,"o":66.03,"t":"2026-10-21T19:45:00Z","v":59071,"vw":65.998805},{"c":66.02,"h":66.09,"l":66.02,"n":13,"o":66.09,"t":"2026-10-21T20:00:00Z","v":52425,"vw":66.087299},{"c":66.645,"h":66.83,"l":65.9,"n":72,"o":65.9,"t":"2026-10-22T13:30:00Z","v":2546,"vw":66.425728},{"c":66.705,"h":66.765,"l":66.41,"n":123,"o":66.765,"t":"2026-10-22T13:45:00Z","v":4431,"vw":66.598275},{"c":66.76,"h":66.8,"l":66.71,"n":177,"o":66.79,"t":"2026-10-22T14:00:00Z","v":4566,"vw":66.764211},{"c":66.89,"h":67.06,"l":66.72,"n":280,"o":66.83,"t":"2026-10-22T14:15:00Z","v":8680,"vw":66.918484},{"c":66.73,"h":66.85,"l":66.68,"n":196,"o":66.84,"t":"2026-10-22T14:30:00Z","v":5234,"vw":66.756034},{"c":66.81,"h":66.82,"l":66.715,"n":175,"o":66.75,"t":"2026-10-22T14:45:00Z","v":4153,"vw":66.765},{"c":66.81,"h":66.81,"l":66.72,"n":95,"o":66.74,"t":"2026-10-22T15:00:00Z","v":2722,"vw":66.775796},{"c":66.865,"h":66.92,"l":66.81,"n":221,"o":66.82,"t":"2026-10-22T15:15:00Z","v":6834,"vw":66.868347},{"c":66.89,"h":66.92,"l":66.85,"n":153,"o":66.86,"t":"2026-10-22T15:30:00Z","v":8816,"vw":66.867484},{"c":66.85,"h":66.88,"l":66.85,"n":34,"o":66.88,"t":"2026-10-22T15:45:00Z","v":616,"vw":66.865},{"c":66.9,"h":66.91,"l":66.82,"n":194,"o":66.86,"t":"2026-10-22T16:00:00Z","v":4726,"vw":66.860271},{"c":66.9756,"h":67.05,"l":66.9756,"n":112,"o":66.98,"t":"2026-10-22T16:15:00Z","v":9034,"vw":67.001584},{"c":67.03,"h":67.08,"l":66.975,"n":185,"o":66.99,"t":"2026-10-22T16:30:00Z","v":4089,"vw":67.049195},{"c":67.24,"h":67.26,"l":67.04,"n":82,"o":67.04,"t":"2026-10-22T16:45:00Z","v":1859,"vw":67.217143},{"c":67.16,"h":67.325,"l":67.16,"n":80,"o":67.325,"t":"2026-10-22T17:00:00Z","v":2134,"vw":67.223958},{"c":67.37,"h":67.37,"l":67.155,"n":154,"o":67.16,"t":"2026-10-22T17:15:00Z","v":4008,"vw":67.250085},{"c":67.265,"h":67.375,"l":67.2201,"n":202,"o":67.365,"t":"2026-10-22T17:30:00Z","v":5732,"vw":67.290989},{"c":67.2,"h":67.29,"l":67.17,"n":143,"o":67.29,"t":"2026-10-22T17:45:00Z","v":2992,"vw":67.229132},{"c":67.195,"h":67.2,"l":67.145,"n":107,"o":67.2,"t":"2026-10-22T18:00:00Z","v":3160,"vw":67.181102},{"c":67.3,"h":67.3,"l":67.18,"n":325,"o":67.18,"t":"2026-10-22T18:15:00Z","v":11497,"vw":67.249737},{"c":67.295,"h":67.305,"l":67.24,"n":72,"o":67.24,"t":"2026-10-22T18:30:00Z","v":2106,"vw":67.265037},{"c":67.38,"h":67.395,"l":67.32,"n":205,"o":67.32,"t":"2026-10-22T18:45:00Z","v":4150,"vw":67.35197},{"c":67.36,"h":67.425,"l":67.36,"n":277,"o":67.39,"t":"2026-10-22T19:00:00Z","v":5317,"vw":67.397956},{"c":67.26,"h":67.415,"l":67.26,"n":418,"o":67.33,"t":"2026-10-22T19:15:00Z","v":7695,"vw":67.329783},{"c":67.3,"h":67.345,"l":67.2,"n":672,"o":67.25,"t":"2026-10-22T19:30:00Z","v":14282,"vw":67.267223},{"c":67.25,"h":67.4,"l":67.18,"n":1782,"o":67.285,"t":"2026-10-22T19:45:00Z","v":68258,"vw":67.268419},{"c":67.19,"h":67.28,"l":67.19,"n":7,"o":67.28,"t":"2026-10-22T20:00:00Z","v":53889,"vw":67.279064}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":2.45,"strike":84.81912923280821,"iv":0.9918724568279154,"gamma":0.016964491665957288,"theta":-0.10478396079782115,"vega":0.06018832819414259,"rho":0.01121156290999469,"breakevenPct":29.71035855054727},{"delta":0.3,"premium":2.45,"strike":78.15986429302102,"iv":0.7771329003256773,"gamma":0.02450506498222507,"theta":-0.08918339469661567,"vega":0.06554837354821567,"rho":0.013792070901243245,"breakevenPct":19.81252124408593},{"delta":0.35,"premium":2.45,"strike":73.5739834034695,"iv":0.6142536589349674,"gamma":0.032796227390168235,"theta":-0.07615001429701117,"vega":0.06975093687719912,"rho":0.016362873329904846,"breakevenPct":12.996408150222196},{"delta":0.4,"premium":2.45,"strike":70.86031232565054,"iv":0.4982028817548847,"gamma":0.041765151480446336,"theta":-0.06543473326666274,"vega":0.07290832519191998,"rho":0.018924911897620564,"breakevenPct":8.963008807447306},{"delta":0.45,"premium":2.6081838759614313,"strike":69.36726449615428,"iv":0.44127633485454815,"gamma":0.04679674175486442,"theta":-0.059198255636158506,"vega":0.07307291987449886,"rho":0.021422526260560223,"breakevenPct":6.978966070326557},{"delta":0.5,"premium":2.8397952726603215,"strike":68.44081890935871,"iv":0.41179471948447005,"gamma":0.05000065737750667,"theta":-0.055040797928021364,"vega":0.07184828689306083,"rho":0.02389023549187103,"breakevenPct":5.946216085046131},{"delta":0.55,"premium":3.071406669359212,"strike":67.51437332256316,"iv":0.38231310411439196,"gamma":0.05320457300014893,"theta":-0.050883340219884214,"vega":0.0706236539116228,"rho":0.026357944723181835,"breakevenPct":4.913466099765704},{"delta":0.6,"premium":3.3030180660581023,"strike":66.5879277357676,"iv":0.35283148874431386,"gamma":0.05640848862279117,"theta":-0.04672588251174707,"vega":0.06939902093018478,"rho":0.028825653954492637,"breakevenPct":3.8807161144852786},{"delta":0.65,"premium":3.5346294627569925,"strike":65.66148214897203,"iv":0.32334987337423576,"gamma":0.05961240424543343,"theta":-0.04256842480360992,"vega":0.06817438794874675,"rho":0.03129336318580345,"breakevenPct":2.8479661292048517},{"delta":0.7,"premium":3.9328318219291014,"strike":64.70527617477329,"iv":0.301781286067601,"gamma":0.05970136026380874,"theta":-0.03838573784006596,"vega":0.06485968672712283,"rho":0.033659874713965796,"breakevenPct":2.018590958237801},{"delta":0.75,"premium":4.746929101401484,"strike":63.67477328936521,"iv":0.29996760098928277,"gamma":0.052013808738664465,"theta":-0.03414006595218467,"vega":0.05632712283594394,"rho":0.0357737458223799,"breakevenPct":1.6969417223048402},{"delta":0.8,"premium":5.561026380873868,"strike":62.64427040395713,"iv":0.2981539159109646,"gamma":0.04432625721352018,"theta":-0.029894394064303376,"vega":0.04779455894476503,"rho":0.03788761693079401,"breakevenPct":1.3752924863718792},{"delta":0.85,"premium":6.375123660346249,"strike":61.613767518549054,"iv":0.2963402308326463,"gamma":0.036638705688375926,"theta":-0.025648722176422098,"vega":0.03926199505358616,"rho":0.04000148803920811,"breakevenPct":1.0536432504389188},{"delta":0.9,"premium":7.189220939818632,"strike":60.58326463314097,"iv":0.2945265457543281,"gamma":0.02895115416323165,"theta":-0.021403050288540806,"vega":0.03072943116240725,"rho":0.04211535914762221,"breakevenPct":0.7319940145059576}],"put":[{"delta":0.1,"premium":2.45,"strike":37.702283507355844,"iv":2.097425822573978,"gamma":0.004468730875252977,"theta":-0.1184656380310679,"vega":0.03321208222665246,"rho":-0.007355160152320309,"breakevenPct":47.603621421884895},{"delta":0.15,"premium":2.45,"strike":48.52975438782787,"iv":1.391128848431249,"gamma":0.008955443315598723,"theta":-0.10382930680474585,"vega":0.04411491575153053,"rho":-0.010089042497484926,"breakevenPct":31.510472075166668},{"delta":0.2,"premium":2.45,"strike":55.30621139251409,"iv":1.0092772305143465,"gamma":0.014745190456703028,"theta":-0.09017010543299156,"vega":0.052988579109825316,"rho":-0.012840195288488971,"breakevenPct":21.438449178784047},{"delta":0.25,"premium":2.45,"strike":59.61287863854764,"iv":0.7778873521591526,"gamma":0.021731394517550455,"theta":-0.07813818727961258,"vega":0.060142271953661945,"rho":-0.015607073264325783,"breakevenPct":15.037338527723485},{"delta":0.3,"premium":2.45,"strike":62.08303963428244,"iv":0.6421098704266069,"gamma":0.03020074644910875,"theta":-0.06819503173831486,"vega":0.06510023231578783,"rho":-0.01839310295149775,"breakevenPct":11.365874503147381},{"delta":0.35,"premium":2.45,"strike":64.3718146172324,"iv":0.5157757278568678,"gamma":0.03881658428486412,"theta":-0.05845817678640955,"vega":0.06984132700705914,"rho":-0.021181024193657087,"breakevenPct":7.964009189607011},{"delta":0.4,"premium":2.6577350847151013,"strike":65.67011317650032,"iv":0.46110521393419895,"gamma":0.04367664283508771,"theta":-0.053107219836048984,"vega":0.07116368203797362,"rho":-0.02407044657772968,"breakevenPct":6.343076557988672},{"delta":0.45,"premium":2.9440543925830402,"strike":66.59372384704207,"iv":0.43354437478441243,"gamma":0.04711592550678402,"theta":-0.049415406731089725,"vega":0.0711927601015458,"rho":-0.02699826588641093,"breakevenPct":5.395853961862334},{"delta":0.5,"premium":3.2303737004509796,"strike":67.5173345175838,"iv":0.40598353563462597,"gamma":0.050555208178480325,"theta":-0.045723593626130474,"vega":0.07122183816511798,"rho":-0.029926085195092177,"breakevenPct":4.448631365735995},{"delta":0.55,"premium":3.516693008318919,"strike":68.44094518812554,"iv":0.3784226964848395,"gamma":0.05399449085017664,"theta":-0.042031780521171215,"vega":0.07125091622869016,"rho":-0.03285390450377343,"breakevenPct":3.5014087696096547},{"delta":0.6,"premium":3.803012316186858,"strike":69.36455585866729,"iv":0.35086185733505304,"gamma":0.05743377352187294,"theta":-0.03833996741621197,"vega":0.07127999429226234,"rho":-0.035781723812454674,"breakevenPct":2.554186173483318},{"delta":0.65,"premium":4.295594504973947,"strike":70.36949313121744,"iv":0.3333040738986262,"gamma":0.05801904310753197,"theta":-0.03465457129322595,"vega":0.06936385599242065,"rho":-0.03884606349431886,"breakevenPct":1.792659592384831},{"delta":0.7,"premium":5.2430127901468495,"strike":71.55376598768356,"iv":0.3378043107531975,"gamma":0.05231084793936523,"theta":-0.030983325438180956,"vega":0.06315826622453814,"rho":-0.042211448101663336,"breakevenPct":1.4406165316041748},{"delta":0.75,"premium":6.190431075319754,"strike":72.7380388441497,"iv":0.3423045476077688,"gamma":0.04660265277119849,"theta":-0.027312079583135952,"vega":0.05695267645665562,"rho":-0.04557683270900782,"breakevenPct":1.0885734708235175},{"delta":0.8,"premium":7.137849360492658,"strike":73.92231170061582,"iv":0.3468047844623401,"gamma":0.04089445760303174,"theta":-0.02364083372809095,"vega":0.05074708668877309,"rho":-0.04894221731635231,"breakevenPct":0.7365304100428605},{"delta":0.85,"premium":8.696594427244573,"strike":75.69659442724458,"iv":0.3701956656346747,"gamma":0.033763467492260085,"theta":-0.020913003095975224,"vega":0.04416656346749227,"rho":-0.05277768485591668,"breakevenPct":0.416171224732463},{"delta":0.9,"premium":20.5,"strike":87.5,"iv":0.6668000000000001,"gamma":0.013999999999999999,"theta":-0.029400000000000003,"vega":0.03325,"rho":-0.06462227236397235,"breakevenPct":0.416171224732463}]},"raw":{"call":[{"delta":0.25,"premium":2.45,"strike":84.81912923280821,"iv":0.9918724568279154,"gamma":0.016964491665957288,"theta":-0.10478396079782115,"vega":0.06018832819414259,"rho":0.01121156290999469,"breakevenPct":29.71035855054727},{"delta":0.3,"premium":2.45,"strike":78.15986429302102,"iv":0.7771329003256773,"gamma":0.02450506498222507,"theta":-0.08918339469661567,"vega":0.06554837354821567,"rho":0.013792070901243245,"breakevenPct":19.81252124408593},{"delta":0.35,"premium":2.45,"strike":73.5739834034695,"iv":0.6142536589349674,"gamma":0.032796227390168235,"theta":-0.07615001429701117,"vega":0.06975093687719912,"rho":0.016362873329904846,"breakevenPct":12.996408150222196},{"delta":0.4,"premium":2.45,"strike":70.86031232565054,"iv":0.4982028817548847,"gamma":0.041765151480446336,"theta":-0.06543473326666274,"vega":0.07290832519191998,"rho":0.018924911897620564,"breakevenPct":8.963008807447306},{"delta":0.45,"premium":2.6081838759614313,"strike":69.36726449615428,"iv":0.44127633485454815,"gamma":0.04679674175486442,"theta":-0.059198255636158506,"vega":0.07307291987449886,"rho":0.021422526260560223,"breakevenPct":6.978966070326557},{"delta":0.5,"premium":2.8397952726603215,"strike":68.44081890935871,"iv":0.41179471948447005,"gamma":0.05000065737750667,"theta":-0.055040797928021364,"vega":0.07184828689306083,"rho":0.02389023549187103,"breakevenPct":5.946216085046131},{"delta":0.55,"premium":3.071406669359212,"strike":67.51437332256316,"iv":0.38231310411439196,"gamma":0.05320457300014893,"theta":-0.050883340219884214,"vega":0.0706236539116228,"rho":0.026357944723181835,"breakevenPct":4.913466099765704},{"delta":0.6,"premium":3.3030180660581023,"strike":66.5879277357676,"iv":0.35283148874431386,"gamma":0.05640848862279117,"theta":-0.04672588251174707,"vega":0.06939902093018478,"rho":0.028825653954492637,"breakevenPct":3.8807161144852786},{"delta":0.65,"premium":3.5346294627569925,"strike":65.66148214897203,"iv":0.32334987337423576,"gamma":0.05961240424543343,"theta":-0.04256842480360992,"vega":0.06817438794874675,"rho":0.03129336318580345,"breakevenPct":2.8479661292048517},{"delta":0.7,"premium":3.9328318219291014,"strike":64.70527617477329,"iv":0.301781286067601,"gamma":0.05970136026380874,"theta":-0.03838573784006596,"vega":0.06485968672712283,"rho":0.033659874713965796,"breakevenPct":2.018590958237801},{"delta":0.75,"premium":4.746929101401484,"strike":63.67477328936521,"iv":0.29996760098928277,"gamma":0.052013808738664465,"theta":-0.03414006595218467,"vega":0.05632712283594394,"rho":0.0357737458223799,"breakevenPct":1.6969417223048402},{"delta":0.8,"premium":5.561026380873868,"strike":62.64427040395713,"iv":0.2981539159109646,"gamma":0.04432625721352018,"theta":-0.029894394064303376,"vega":0.04779455894476503,"rho":0.03788761693079401,"breakevenPct":1.3752924863718792},{"delta":0.85,"premium":6.375123660346249,"strike":61.613767518549054,"iv":0.2963402308326463,"gamma":0.036638705688375926,"theta":-0.025648722176422098,"vega":0.03926199505358616,"rho":0.04000148803920811,"breakevenPct":1.0536432504389188},{"delta":0.9,"premium":7.189220939818632,"strike":60.58326463314097,"iv":0.2945265457543281,"gamma":0.02895115416323165,"theta":-0.021403050288540806,"vega":0.03072943116240725,"rho":0.04211535914762221,"breakevenPct":0.7319940145059576}],"put":[{"delta":0.1,"premium":2.45,"strike":37.702283507355844,"iv":2.097425822573978,"gamma":0.004468730875252977,"theta":-0.1184656380310679,"vega":0.03321208222665246,"rho":-0.007355160152320309,"breakevenPct":47.603621421884895},{"delta":0.15,"premium":2.45,"strike":48.52975438782787,"iv":1.391128848431249,"gamma":0.008955443315598723,"theta":-0.10382930680474585,"vega":0.04411491575153053,"rho":-0.010089042497484926,"breakevenPct":31.510472075166668},{"delta":0.2,"premium":2.45,"strike":55.30621139251409,"iv":1.0092772305143465,"gamma":0.014745190456703028,"theta":-0.09017010543299156,"vega":0.052988579109825316,"rho":-0.012840195288488971,"breakevenPct":21.438449178784047},{"delta":0.25,"premium":2.45,"strike":59.61287863854764,"iv":0.7778873521591526,"gamma":0.021731394517550455,"theta":-0.07813818727961258,"vega":0.060142271953661945,"rho":-0.015607073264325783,"breakevenPct":15.037338527723485},{"delta":0.3,"premium":2.45,"strike":62.08303963428244,"iv":0.6421098704266069,"gamma":0.03020074644910875,"theta":-0.06819503173831486,"vega":0.06510023231578783,"rho":-0.01839310295149775,"breakevenPct":11.365874503147381},{"delta":0.35,"premium":2.45,"strike":64.3718146172324,"iv":0.5157757278568678,"gamma":0.03881658428486412,"theta":-0.05845817678640955,"vega":0.06984132700705914,"rho":-0.021181024193657087,"breakevenPct":7.964009189607011},{"delta":0.4,"premium":2.6577350847151013,"strike":65.67011317650032,"iv":0.46110521393419895,"gamma":0.04367664283508771,"theta":-0.053107219836048984,"vega":0.07116368203797362,"rho":-0.02407044657772968,"breakevenPct":6.343076557988672},{"delta":0.45,"premium":2.9440543925830402,"strike":66.59372384704207,"iv":0.43354437478441243,"gamma":0.04711592550678402,"theta":-0.049415406731089725,"vega":0.0711927601015458,"rho":-0.02699826588641093,"breakevenPct":5.395853961862334},{"delta":0.5,"premium":3.2303737004509796,"strike":67.5173345175838,"iv":0.40598353563462597,"gamma":0.050555208178480325,"theta":-0.045723593626130474,"vega":0.07122183816511798,"rho":-0.029926085195092177,"breakevenPct":4.448631365735995},{"delta":0.55,"premium":3.516693008318919,"strike":68.44094518812554,"iv":0.3784226964848395,"gamma":0.05399449085017664,"theta":-0.042031780521171215,"vega":0.07125091622869016,"rho":-0.03285390450377343,"breakevenPct":3.5014087696096547},{"delta":0.6,"premium":3.803012316186858,"strike":69.36455585866729,"iv":0.35086185733505304,"gamma":0.05743377352187294,"theta":-0.03833996741621197,"vega":0.07127999429226234,"rho":-0.035781723812454674,"breakevenPct":2.554186173483318},{"delta":0.65,"premium":4.295594504973947,"strike":70.36949313121744,"iv":0.3333040738986262,"gamma":0.05801904310753197,"theta":-0.03465457129322595,"vega":0.06936385599242065,"rho":-0.03884606349431886,"breakevenPct":1.792659592384831},{"delta":0.7,"premium":5.2430127901468495,"strike":71.55376598768356,"iv":0.3378043107531975,"gamma":0.05231084793936523,"theta":-0.030983325438180956,"vega":0.06315826622453814,"rho":-0.042211448101663336,"breakevenPct":1.4406165316041748},{"delta":0.75,"premium":6.190431075319754,"strike":72.7380388441497,"iv":0.3423045476077688,"gamma":0.04660265277119849,"theta":-0.027312079583135952,"vega":0.05695267645665562,"rho":-0.04557683270900782,"breakevenPct":1.0885734708235175},{"delta":0.8,"premium":7.137849360492658,"strike":73.92231170061582,"iv":0.3468047844623401,"gamma":0.04089445760303174,"theta":-0.02364083372809095,"vega":0.05074708668877309,"rho":-0.04894221731635231,"breakevenPct":0.7365304100428605},{"delta":0.85,"premium":8.696594427244573,"strike":75.69659442724458,"iv":0.3701956656346747,"gamma":0.033763467492260085,"theta":-0.020913003095975224,"vega":0.04416656346749227,"rho":-0.05277768485591668,"breakevenPct":0.416171224732463},{"delta":0.9,"premium":20.5,"strike":87.5,"iv":0.6668000000000001,"gamma":0.013999999999999999,"theta":-0.029400000000000003,"vega":0.03325,"rho":-0.06462227236397235,"breakevenPct":0.416171224732463}]}},"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"}}