{"symbol":"PATK","url":"https://intraalpha.com/companies/PATK","capturedAt":"2026-10-22T23:56:45.110Z","state":"ready","quote":{"symbol":"PATK","last_price":70.27,"prev_close":67.3,"regular_close":70.27,"change":2.97,"change_pct":4.4131,"regular_change":2.97,"regular_change_pct":4.4131,"extended_change":0,"extended_change_pct":0,"bid":60,"ask":71.9,"bid_size":200,"ask_size":100,"volume":660580,"vwap":70.172704,"open":67.51,"high":71.22,"low":67.51,"close":70.27,"trade_count":14652,"last_trade_at":"2026-10-22T20:00:01.674597558Z","last_quote_at":"2026-10-22T20:00:13.585336126Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:56:41.423486311-04:00","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":"PATK","fetched_at":"2026-10-22T23:51:53.765641+00:00","name":"Patrick Industries Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RECREATIONAL VEHICLES","country":"USA","description":"Patrick Industries Inc. (PATK), based in Elkhart, Indiana, stands as a prominent manufacturer and distributor specializing in component products for the recreational vehicle, marine, manufactured housing, and industrial sectors. The company boasts a diverse product portfolio, including cabinetry, decorative surfaces, and building materials, which underscores its commitment to innovation and operational efficiency. By focusing on sustainability and pursuing strategic acquisitions, Patrick Industries is well-positioned to capitalize on the growing demand in the recreational vehicle market, presenting attractive growth potential and value creation opportunities for institutional investors.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2161559000,"ebitda":436202000,"pe_ratio":16.02,"peg_ratio":3.46,"book_value":35.21,"dividend_per_share":1.81,"dividend_yield":0.0271,"eps":4.2,"revenue_ttm":3938675000,"gross_profit_ttm":908072000,"profit_margin":0.0374,"operating_margin_ttm":0.074,"return_on_assets_ttm":0.0528,"return_on_equity_ttm":0.13,"quarterly_earnings_growth":0.333,"quarterly_revenue_growth":-0.006,"analyst_target_price":100.82,"analyst_number":2,"beta":1.147,"fifty_two_week_high":146.41,"fifty_two_week_low":63,"fifty_day_ma":74.28,"two_hundred_day_ma":97.17,"shares_outstanding":32118300,"forward_pe":13.33,"price_to_sales":0.549,"price_to_book":1.964,"ev_to_revenue":0.976,"ev_to_ebitda":8.81},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:51:53.765641+00:00"},"optionObservedAt":"2026-10-22T19:56:01.297Z","bars":[{"c":64.14,"h":65.09,"l":64.14,"n":94,"o":64.28,"t":"2026-10-15T13:30:00Z","v":8360,"vw":64.305208},{"c":64.45,"h":64.825,"l":63.9,"n":356,"o":64.38,"t":"2026-10-15T13:35:00Z","v":50808,"vw":64.27659},{"c":64.55,"h":64.82,"l":64.55,"n":71,"o":64.66,"t":"2026-10-15T13:40:00Z","v":25684,"vw":64.56102},{"c":65.11,"h":65.12,"l":64.65,"n":181,"o":64.65,"t":"2026-10-15T13:45:00Z","v":12193,"vw":64.82617},{"c":65.91,"h":65.94,"l":64.99,"n":225,"o":64.99,"t":"2026-10-15T13:50:00Z","v":42622,"vw":65.229746},{"c":66.5158,"h":66.5158,"l":65.87,"n":182,"o":65.91,"t":"2026-10-15T13:55:00Z","v":6052,"vw":66.169342},{"c":67.055,"h":67.26,"l":66.75,"n":205,"o":66.75,"t":"2026-10-15T14:00:00Z","v":7073,"vw":67.029939},{"c":67.42,"h":67.59,"l":67.11,"n":76,"o":67.11,"t":"2026-10-15T14:05:00Z","v":2299,"vw":67.460175},{"c":67.47,"h":67.58,"l":67.315,"n":225,"o":67.575,"t":"2026-10-15T14:10:00Z","v":6625,"vw":67.412078},{"c":67.655,"h":67.67,"l":67.515,"n":98,"o":67.515,"t":"2026-10-15T14:15:00Z","v":3797,"vw":67.592289},{"c":67.43,"h":67.6925,"l":67.43,"n":171,"o":67.58,"t":"2026-10-15T14:20:00Z","v":5086,"vw":67.588123},{"c":67.595,"h":67.63,"l":67.49,"n":118,"o":67.49,"t":"2026-10-15T14:25:00Z","v":3988,"vw":67.545857},{"c":67.545,"h":67.84,"l":67.51,"n":735,"o":67.6,"t":"2026-10-15T14:30:00Z","v":38585,"vw":67.693554},{"c":67.445,"h":67.81,"l":67.445,"n":1508,"o":67.63,"t":"2026-10-15T14:35:00Z","v":72323,"vw":67.650146},{"c":67.51,"h":67.665,"l":67.455,"n":118,"o":67.455,"t":"2026-10-15T14:40:00Z","v":3946,"vw":67.536369},{"c":67.35,"h":67.61,"l":67.32,"n":234,"o":67.61,"t":"2026-10-15T14:45:00Z","v":6783,"vw":67.45219},{"c":67.535,"h":67.66,"l":67.24,"n":1265,"o":67.36,"t":"2026-10-15T14:50:00Z","v":62548,"vw":67.391082},{"c":67.51,"h":67.615,"l":67.46,"n":268,"o":67.615,"t":"2026-10-15T14:55:00Z","v":5815,"vw":67.510648},{"c":67.82,"h":67.82,"l":67.52,"n":339,"o":67.52,"t":"2026-10-15T15:00:00Z","v":15257,"vw":67.685902},{"c":67.72,"h":67.84,"l":67.53,"n":148,"o":67.84,"t":"2026-10-15T15:05:00Z","v":4829,"vw":67.669038},{"c":67.7,"h":67.91,"l":67.63,"n":719,"o":67.83,"t":"2026-10-15T15:10:00Z","v":37903,"vw":67.81154},{"c":67.59,"h":67.76,"l":67.59,"n":220,"o":67.61,"t":"2026-10-15T15:15:00Z","v":7968,"vw":67.682468},{"c":67.77,"h":67.89,"l":67.59,"n":959,"o":67.64,"t":"2026-10-15T15:20:00Z","v":43683,"vw":67.770599},{"c":67.93,"h":67.93,"l":67.78,"n":506,"o":67.79,"t":"2026-10-15T15:25:00Z","v":18640,"vw":67.797056},{"c":67.8793,"h":67.93,"l":67.75,"n":146,"o":67.93,"t":"2026-10-15T15:30:00Z","v":4292,"vw":67.848403},{"c":67.84,"h":67.89,"l":67.65,"n":150,"o":67.89,"t":"2026-10-15T15:35:00Z","v":4519,"vw":67.788694},{"c":67.645,"h":67.77,"l":67.61,"n":93,"o":67.77,"t":"2026-10-15T15:40:00Z","v":3535,"vw":67.66575},{"c":67.58,"h":67.7,"l":67.58,"n":188,"o":67.7,"t":"2026-10-15T15:45:00Z","v":10271,"vw":67.632252},{"c":67.71,"h":67.71,"l":67.59,"n":200,"o":67.605,"t":"2026-10-15T15:50:00Z","v":7030,"vw":67.636727},{"c":67.65,"h":67.65,"l":67.6075,"n":146,"o":67.63,"t":"2026-10-15T15:55:00Z","v":4592,"vw":67.64277},{"c":67.61,"h":67.7,"l":67.48,"n":238,"o":67.65,"t":"2026-10-15T16:00:00Z","v":9311,"vw":67.62181},{"c":67.6,"h":67.6,"l":67.47,"n":107,"o":67.6,"t":"2026-10-15T16:05:00Z","v":6792,"vw":67.579875},{"c":67.4675,"h":67.71,"l":67.44,"n":1384,"o":67.59,"t":"2026-10-15T16:10:00Z","v":90107,"vw":67.56881},{"c":67.22,"h":67.515,"l":67.22,"n":206,"o":67.48,"t":"2026-10-15T16:15:00Z","v":6062,"vw":67.361936},{"c":67.2,"h":67.23,"l":67.15,"n":76,"o":67.2,"t":"2026-10-15T16:20:00Z","v":1353,"vw":67.178571},{"c":67.13,"h":67.21,"l":67.13,"n":193,"o":67.175,"t":"2026-10-15T16:25:00Z","v":11706,"vw":67.161192},{"c":67.08,"h":67.14,"l":67.06,"n":88,"o":67.07,"t":"2026-10-15T16:30:00Z","v":5597,"vw":67.113448},{"c":67.19,"h":67.29,"l":67.1,"n":352,"o":67.15,"t":"2026-10-15T16:35:00Z","v":15222,"vw":67.169187},{"c":67.06,"h":67.12,"l":67.04,"n":131,"o":67.1,"t":"2026-10-15T16:40:00Z","v":3047,"vw":67.081},{"c":67.115,"h":67.12,"l":67.115,"n":17,"o":67.12,"t":"2026-10-15T16:45:00Z","v":286,"vw":67.1175},{"c":67.105,"h":67.15,"l":67.04,"n":308,"o":67.05,"t":"2026-10-15T16:50:00Z","v":4087,"vw":67.089055},{"c":67.21,"h":67.21,"l":67.14,"n":124,"o":67.14,"t":"2026-10-15T16:55:00Z","v":2449,"vw":67.164444},{"c":67.4,"h":67.42,"l":67.2,"n":191,"o":67.22,"t":"2026-10-15T17:00:00Z","v":7690,"vw":67.338312},{"c":67.28,"h":67.36,"l":67.28,"n":62,"o":67.36,"t":"2026-10-15T17:05:00Z","v":1669,"vw":67.31154},{"c":67.24,"h":67.24,"l":67.19,"n":91,"o":67.22,"t":"2026-10-15T17:10:00Z","v":1536,"vw":67.224066},{"c":67.18,"h":67.3925,"l":67.18,"n":154,"o":67.29,"t":"2026-10-15T17:15:00Z","v":4207,"vw":67.312836},{"c":67.26,"h":67.26,"l":67.18,"n":35,"o":67.18,"t":"2026-10-15T17:20:00Z","v":476,"vw":67.22},{"c":67.135,"h":67.205,"l":67.13,"n":94,"o":67.18,"t":"2026-10-15T17:25:00Z","v":2682,"vw":67.186774},{"c":67.36,"h":67.37,"l":67.15,"n":189,"o":67.15,"t":"2026-10-15T17:30:00Z","v":3707,"vw":67.264386},{"c":67.3,"h":67.445,"l":67.3,"n":169,"o":67.38,"t":"2026-10-15T17:35:00Z","v":4614,"vw":67.373452},{"c":67.37,"h":67.49,"l":67.355,"n":211,"o":67.355,"t":"2026-10-15T17:40:00Z","v":4925,"vw":67.395741},{"c":67.58,"h":67.58,"l":67.4,"n":238,"o":67.405,"t":"2026-10-15T17:45:00Z","v":9635,"vw":67.457539},{"c":67.6,"h":67.63,"l":67.6,"n":52,"o":67.63,"t":"2026-10-15T17:50:00Z","v":1277,"vw":67.618},{"c":67.67,"h":67.675,"l":67.575,"n":197,"o":67.575,"t":"2026-10-15T17:55:00Z","v":3050,"vw":67.633871},{"c":67.585,"h":67.7,"l":67.51,"n":355,"o":67.625,"t":"2026-10-15T18:00:00Z","v":11466,"vw":67.614747},{"c":67.41,"h":67.575,"l":67.41,"n":143,"o":67.575,"t":"2026-10-15T18:05:00Z","v":3250,"vw":67.491866},{"c":67.49,"h":67.49,"l":67.42,"n":148,"o":67.43,"t":"2026-10-15T18:10:00Z","v":3840,"vw":67.444883},{"c":67.46,"h":67.61,"l":67.46,"n":200,"o":67.59,"t":"2026-10-15T18:15:00Z","v":4454,"vw":67.547779},{"c":67.49,"h":67.49,"l":67.39,"n":173,"o":67.41,"t":"2026-10-15T18:20:00Z","v":5420,"vw":67.421553},{"c":67.42,"h":67.46,"l":67.41,"n":70,"o":67.46,"t":"2026-10-15T18:25:00Z","v":1948,"vw":67.438794},{"c":67.44,"h":67.54,"l":67.44,"n":194,"o":67.485,"t":"2026-10-15T18:30:00Z","v":3847,"vw":67.483617},{"c":67.5,"h":67.5,"l":67.46,"n":53,"o":67.47,"t":"2026-10-15T18:35:00Z","v":860,"vw":67.4725},{"c":67.36,"h":67.48,"l":67.32,"n":277,"o":67.48,"t":"2026-10-15T18:40:00Z","v":7232,"vw":67.383358},{"c":67.37,"h":67.37,"l":67.28,"n":106,"o":67.29,"t":"2026-10-15T18:45:00Z","v":2238,"vw":67.33375},{"c":67.24,"h":67.25,"l":67.18,"n":83,"o":67.25,"t":"2026-10-15T18:50:00Z","v":2603,"vw":67.220097},{"c":67.36,"h":67.36,"l":67.2,"n":109,"o":67.31,"t":"2026-10-15T18:55:00Z","v":1997,"vw":67.304136},{"c":67.35,"h":67.41,"l":67.34,"n":196,"o":67.41,"t":"2026-10-15T19:00:00Z","v":4554,"vw":67.370278},{"c":67.39,"h":67.4,"l":67.28,"n":116,"o":67.345,"t":"2026-10-15T19:05:00Z","v":3145,"vw":67.329053},{"c":67.27,"h":67.36,"l":67.225,"n":180,"o":67.36,"t":"2026-10-15T19:10:00Z","v":3970,"vw":67.259167},{"c":67.305,"h":67.35,"l":67.26,"n":88,"o":67.27,"t":"2026-10-15T19:15:00Z","v":2316,"vw":67.283704},{"c":67.41,"h":67.43,"l":67.3,"n":170,"o":67.3,"t":"2026-10-15T19:20:00Z","v":4916,"vw":67.390747},{"c":67.705,"h":67.705,"l":67.3,"n":448,"o":67.35,"t":"2026-10-15T19:25:00Z","v":17983,"vw":67.520105},{"c":67.93,"h":68,"l":67.75,"n":403,"o":67.75,"t":"2026-10-15T19:30:00Z","v":14410,"vw":67.887503},{"c":68.005,"h":68.07,"l":67.825,"n":428,"o":67.91,"t":"2026-10-15T19:35:00Z","v":37781,"vw":67.97341},{"c":68,"h":68.09,"l":67.92,"n":547,"o":68,"t":"2026-10-15T19:40:00Z","v":21957,"vw":68.003618},{"c":68.16,"h":68.33,"l":68.1,"n":723,"o":68.12,"t":"2026-10-15T19:45:00Z","v":29011,"vw":68.185387},{"c":68.27,"h":68.3,"l":68.1,"n":483,"o":68.1,"t":"2026-10-15T19:50:00Z","v":15159,"vw":68.229618},{"c":68.18,"h":68.26,"l":68.13,"n":1627,"o":68.25,"t":"2026-10-15T19:55:00Z","v":63223,"vw":68.208578},{"c":68.45,"h":68.45,"l":68.13,"n":22,"o":68.13,"t":"2026-10-15T20:00:00Z","v":82772,"vw":68.130405},{"c":68.25,"h":68.98,"l":68.25,"n":85,"o":68.95,"t":"2026-10-16T13:30:00Z","v":10036,"vw":68.890938},{"c":69.08,"h":69.13,"l":68.72,"n":57,"o":68.72,"t":"2026-10-16T13:35:00Z","v":2010,"vw":69.00125},{"c":69.5,"h":69.5,"l":68.94,"n":101,"o":68.94,"t":"2026-10-16T13:40:00Z","v":3987,"vw":69.3442},{"c":69.39,"h":69.62,"l":69.39,"n":79,"o":69.61,"t":"2026-10-16T13:45:00Z","v":3405,"vw":69.507158},{"c":69.29,"h":69.585,"l":69.28,"n":96,"o":69.39,"t":"2026-10-16T13:50:00Z","v":4479,"vw":69.485241},{"c":69.595,"h":69.6,"l":69.26,"n":87,"o":69.26,"t":"2026-10-16T13:55:00Z","v":3493,"vw":69.521076},{"c":69.2,"h":69.71,"l":69.09,"n":194,"o":69.595,"t":"2026-10-16T14:00:00Z","v":6675,"vw":69.463932},{"c":69.125,"h":69.4,"l":69.125,"n":88,"o":69.22,"t":"2026-10-16T14:05:00Z","v":3033,"vw":69.309912},{"c":69.05,"h":69.29,"l":69.05,"n":90,"o":69.21,"t":"2026-10-16T14:10:00Z","v":2770,"vw":69.22147},{"c":68.895,"h":69.04,"l":68.88,"n":33,"o":69.04,"t":"2026-10-16T14:15:00Z","v":1544,"vw":68.945253},{"c":69.3,"h":69.3,"l":68.9,"n":94,"o":68.9,"t":"2026-10-16T14:20:00Z","v":3187,"vw":69.075645},{"c":69.285,"h":69.37,"l":69.285,"n":62,"o":69.285,"t":"2026-10-16T14:25:00Z","v":1739,"vw":69.322112},{"c":69.3,"h":69.3,"l":69.295,"n":25,"o":69.295,"t":"2026-10-16T14:30:00Z","v":559,"vw":69.2975},{"c":69.07,"h":69.44,"l":69.07,"n":200,"o":69.4,"t":"2026-10-16T14:35:00Z","v":8436,"vw":69.343259},{"c":68.9825,"h":69.05,"l":68.91,"n":70,"o":69.01,"t":"2026-10-16T14:40:00Z","v":3427,"vw":68.985991},{"c":69.12,"h":69.12,"l":68.9271,"n":47,"o":68.93,"t":"2026-10-16T14:45:00Z","v":2316,"vw":68.98049},{"c":69.385,"h":69.45,"l":69.1275,"n":127,"o":69.13,"t":"2026-10-16T14:50:00Z","v":4281,"vw":69.318492},{"c":69.53,"h":69.59,"l":69.39,"n":117,"o":69.39,"t":"2026-10-16T14:55:00Z","v":4108,"vw":69.508731},{"c":69.5,"h":69.53,"l":69.3,"n":225,"o":69.53,"t":"2026-10-16T15:00:00Z","v":11807,"vw":69.389186},{"c":69.63,"h":69.63,"l":69.47,"n":99,"o":69.56,"t":"2026-10-16T15:05:00Z","v":3487,"vw":69.562656},{"c":69.65,"h":69.725,"l":69.57,"n":92,"o":69.57,"t":"2026-10-16T15:10:00Z","v":2727,"vw":69.673719},{"c":69.51,"h":69.69,"l":69.42,"n":133,"o":69.685,"t":"2026-10-16T15:15:00Z","v":5199,"vw":69.562337},{"c":69.39,"h":69.535,"l":69.39,"n":38,"o":69.535,"t":"2026-10-16T15:20:00Z","v":1127,"vw":69.447548},{"c":69.24,"h":69.39,"l":69.24,"n":77,"o":69.39,"t":"2026-10-16T15:25:00Z","v":3034,"vw":69.340833},{"c":69.11,"h":69.3,"l":69.1,"n":150,"o":69.3,"t":"2026-10-16T15:30:00Z","v":6164,"vw":69.191414},{"c":69.61,"h":69.65,"l":69.07,"n":261,"o":69.07,"t":"2026-10-16T15:35:00Z","v":14741,"vw":69.350833},{"c":69.45,"h":69.65,"l":69.45,"n":71,"o":69.65,"t":"2026-10-16T15:40:00Z","v":3152,"vw":69.539158},{"c":69.535,"h":69.69,"l":69.48,"n":158,"o":69.48,"t":"2026-10-16T15:45:00Z","v":7664,"vw":69.608188},{"c":69.615,"h":69.77,"l":69.53,"n":143,"o":69.5325,"t":"2026-10-16T15:50:00Z","v":6008,"vw":69.680886},{"c":69.525,"h":69.715,"l":69.52,"n":137,"o":69.56,"t":"2026-10-16T15:55:00Z","v":6833,"vw":69.606758},{"c":69.39,"h":69.52,"l":69.24,"n":159,"o":69.52,"t":"2026-10-16T16:00:00Z","v":7633,"vw":69.429711},{"c":69.59,"h":69.59,"l":69.35,"n":143,"o":69.5,"t":"2026-10-16T16:05:00Z","v":5734,"vw":69.472623},{"c":69.51,"h":69.53,"l":69.44,"n":70,"o":69.5,"t":"2026-10-16T16:10:00Z","v":3651,"vw":69.503462},{"c":69.38,"h":69.51,"l":69.34,"n":229,"o":69.51,"t":"2026-10-16T16:15:00Z","v":8976,"vw":69.417689},{"c":69.425,"h":69.49,"l":69.35,"n":101,"o":69.4,"t":"2026-10-16T16:20:00Z","v":3742,"vw":69.416264},{"c":69.42,"h":69.53,"l":69.31,"n":349,"o":69.43,"t":"2026-10-16T16:25:00Z","v":20013,"vw":69.454663},{"c":69.4,"h":69.42,"l":69.18,"n":204,"o":69.39,"t":"2026-10-16T16:30:00Z","v":7745,"vw":69.289248},{"c":69.41,"h":69.41,"l":69.41,"n":36,"o":69.41,"t":"2026-10-16T16:35:00Z","v":1166,"vw":69.41},{"c":69.37,"h":69.4,"l":69.3,"n":61,"o":69.4,"t":"2026-10-16T16:40:00Z","v":2493,"vw":69.372091},{"c":69.215,"h":69.35,"l":69.1,"n":151,"o":69.35,"t":"2026-10-16T16:45:00Z","v":7404,"vw":69.223152},{"c":69.2775,"h":69.285,"l":69.21,"n":91,"o":69.2825,"t":"2026-10-16T16:50:00Z","v":6300,"vw":69.281073},{"c":69.15,"h":69.21,"l":69.1161,"n":119,"o":69.1161,"t":"2026-10-16T16:55:00Z","v":11228,"vw":69.175961},{"c":68.96,"h":69.16,"l":68.96,"n":221,"o":69.15,"t":"2026-10-16T17:00:00Z","v":7915,"vw":69.08304},{"c":68.82,"h":69.12,"l":68.8,"n":219,"o":69.045,"t":"2026-10-16T17:05:00Z","v":11001,"vw":68.901666},{"c":68.77,"h":68.87,"l":68.75,"n":108,"o":68.87,"t":"2026-10-16T17:10:00Z","v":4811,"vw":68.799548},{"c":68.685,"h":68.79,"l":68.685,"n":159,"o":68.76,"t":"2026-10-16T17:15:00Z","v":8201,"vw":68.746862},{"c":68.465,"h":68.78,"l":68.465,"n":140,"o":68.74,"t":"2026-10-16T17:20:00Z","v":6874,"vw":68.653102},{"c":68.77,"h":68.77,"l":68.56,"n":120,"o":68.58,"t":"2026-10-16T17:25:00Z","v":4413,"vw":68.655244},{"c":68.81,"h":68.86,"l":68.74,"n":79,"o":68.755,"t":"2026-10-16T17:30:00Z","v":4038,"vw":68.770175},{"c":68.89,"h":68.94,"l":68.815,"n":147,"o":68.815,"t":"2026-10-16T17:35:00Z","v":6016,"vw":68.888418},{"c":69.07,"h":69.23,"l":68.98,"n":170,"o":68.98,"t":"2026-10-16T17:40:00Z","v":4545,"vw":69.119054},{"c":68.9825,"h":69.07,"l":68.95,"n":86,"o":69.07,"t":"2026-10-16T17:45:00Z","v":2858,"vw":69.011939},{"c":68.855,"h":69,"l":68.82,"n":186,"o":68.9925,"t":"2026-10-16T17:50:00Z","v":9899,"vw":68.896268},{"c":68.92,"h":68.93,"l":68.89,"n":120,"o":68.89,"t":"2026-10-16T17:55:00Z","v":3225,"vw":68.912665},{"c":68.96,"h":69.09,"l":68.88,"n":299,"o":68.92,"t":"2026-10-16T18:00:00Z","v":14892,"vw":68.959254},{"c":69.05,"h":69.05,"l":68.955,"n":83,"o":68.955,"t":"2026-10-16T18:05:00Z","v":2413,"vw":69.007083},{"c":68.79,"h":69,"l":68.77,"n":187,"o":69,"t":"2026-10-16T18:10:00Z","v":7362,"vw":68.901846},{"c":68.6,"h":68.78,"l":68.53,"n":129,"o":68.78,"t":"2026-10-16T18:15:00Z","v":6695,"vw":68.676799},{"c":68.665,"h":68.67,"l":68.66,"n":77,"o":68.66,"t":"2026-10-16T18:20:00Z","v":2354,"vw":68.662917},{"c":68.645,"h":68.6625,"l":68.64,"n":142,"o":68.655,"t":"2026-10-16T18:25:00Z","v":7936,"vw":68.655929},{"c":68.65,"h":68.73,"l":68.65,"n":141,"o":68.7,"t":"2026-10-16T18:30:00Z","v":3915,"vw":68.703224},{"c":68.86,"h":68.86,"l":68.72,"n":136,"o":68.76,"t":"2026-10-16T18:35:00Z","v":4122,"vw":68.785006},{"c":68.86,"h":68.86,"l":68.76,"n":240,"o":68.84,"t":"2026-10-16T18:40:00Z","v":11527,"vw":68.822175},{"c":68.87,"h":68.93,"l":68.84,"n":147,"o":68.89,"t":"2026-10-16T18:45:00Z","v":3880,"vw":68.871704},{"c":68.84,"h":68.84,"l":68.77,"n":153,"o":68.84,"t":"2026-10-16T18:50:00Z","v":6703,"vw":68.821314},{"c":68.77,"h":68.805,"l":68.65,"n":265,"o":68.78,"t":"2026-10-16T18:55:00Z","v":7570,"vw":68.728499},{"c":68.645,"h":68.82,"l":68.63,"n":198,"o":68.7325,"t":"2026-10-16T19:00:00Z","v":6217,"vw":68.7252},{"c":68.54,"h":68.69,"l":68.54,"n":261,"o":68.64,"t":"2026-10-16T19:05:00Z","v":12285,"vw":68.63248},{"c":68.84,"h":68.84,"l":68.55,"n":341,"o":68.55,"t":"2026-10-16T19:10:00Z","v":11218,"vw":68.699366},{"c":68.72,"h":68.86,"l":68.72,"n":235,"o":68.85,"t":"2026-10-16T19:15:00Z","v":5385,"vw":68.798384},{"c":68.64,"h":68.91,"l":68.64,"n":274,"o":68.82,"t":"2026-10-16T19:20:00Z","v":9321,"vw":68.83525},{"c":68.42,"h":68.51,"l":68.37,"n":211,"o":68.51,"t":"2026-10-16T19:25:00Z","v":5350,"vw":68.457749},{"c":68.16,"h":68.455,"l":68.16,"n":267,"o":68.455,"t":"2026-10-16T19:30:00Z","v":4903,"vw":68.329187},{"c":68.105,"h":68.2,"l":67.95,"n":536,"o":68.2,"t":"2026-10-16T19:35:00Z","v":17243,"vw":68.061382},{"c":68.085,"h":68.085,"l":67.93,"n":343,"o":68.07,"t":"2026-10-16T19:40:00Z","v":15832,"vw":68.003141},{"c":67.89,"h":68.15,"l":67.89,"n":275,"o":68.13,"t":"2026-10-16T19:45:00Z","v":7891,"vw":68.075489},{"c":67.945,"h":68.3,"l":67.89,"n":617,"o":67.89,"t":"2026-10-16T19:50:00Z","v":28875,"vw":68.097716},{"c":68.07,"h":68.14,"l":67.83,"n":1871,"o":67.85,"t":"2026-10-16T19:55:00Z","v":100499,"vw":68.009986},{"c":67.8,"h":68.04,"l":67.8,"n":28,"o":68.04,"t":"2026-10-16T20:00:00Z","v":104165,"vw":68.038217},{"c":67.67,"h":67.67,"l":67.67,"n":1,"o":67.67,"t":"2026-10-16T20:05:00Z","v":456,"vw":67.67},{"c":67.085,"h":67.58,"l":66.78,"n":58,"o":67.58,"t":"2026-10-19T13:30:00Z","v":5280,"vw":67.486357},{"c":67.46,"h":68.06,"l":67.46,"n":26,"o":67.605,"t":"2026-10-19T13:40:00Z","v":2790,"vw":67.663846},{"c":66.95,"h":67.185,"l":66.94,"n":69,"o":67.07,"t":"2026-10-19T13:45:00Z","v":2696,"vw":67.038063},{"c":66.255,"h":66.8,"l":66.255,"n":39,"o":66.8,"t":"2026-10-19T13:50:00Z","v":2369,"vw":66.673571},{"c":66.3,"h":66.3,"l":66.3,"n":5,"o":66.3,"t":"2026-10-19T13:55:00Z","v":153,"vw":66.3},{"c":66.4,"h":66.57,"l":66.4,"n":25,"o":66.57,"t":"2026-10-19T14:00:00Z","v":1515,"vw":66.468425},{"c":66.45,"h":66.57,"l":66.45,"n":24,"o":66.57,"t":"2026-10-19T14:05:00Z","v":623,"vw":66.516},{"c":66.39,"h":66.585,"l":66.27,"n":39,"o":66.585,"t":"2026-10-19T14:10:00Z","v":1389,"vw":66.400208},{"c":66.7899,"h":66.7899,"l":66.515,"n":32,"o":66.515,"t":"2026-10-19T14:15:00Z","v":1708,"vw":66.562809},{"c":66.84,"h":66.84,"l":66.62,"n":189,"o":66.64,"t":"2026-10-19T14:20:00Z","v":5307,"vw":66.666597},{"c":66.925,"h":66.925,"l":66.7,"n":63,"o":66.7,"t":"2026-10-19T14:25:00Z","v":2045,"vw":66.827992},{"c":66.71,"h":66.92,"l":66.71,"n":78,"o":66.915,"t":"2026-10-19T14:30:00Z","v":2867,"vw":66.814351},{"c":66.77,"h":66.87,"l":66.71,"n":69,"o":66.79,"t":"2026-10-19T14:35:00Z","v":2726,"vw":66.792021},{"c":66.65,"h":66.82,"l":66.65,"n":35,"o":66.82,"t":"2026-10-19T14:40:00Z","v":543,"vw":66.736667},{"c":66.31,"h":66.645,"l":66.31,"n":140,"o":66.64,"t":"2026-10-19T14:45:00Z","v":7449,"vw":66.573669},{"c":66.31,"h":66.46,"l":66.25,"n":117,"o":66.315,"t":"2026-10-19T14:50:00Z","v":3421,"vw":66.351505},{"c":66.18,"h":66.325,"l":66.095,"n":123,"o":66.175,"t":"2026-10-19T14:55:00Z","v":3987,"vw":66.20797},{"c":66.345,"h":66.47,"l":66.325,"n":67,"o":66.34,"t":"2026-10-19T15:00:00Z","v":1579,"vw":66.388634},{"c":66.5,"h":66.5,"l":66.21,"n":97,"o":66.3825,"t":"2026-10-19T15:05:00Z","v":2366,"vw":66.401346},{"c":66.53,"h":66.56,"l":66.39,"n":108,"o":66.49,"t":"2026-10-19T15:10:00Z","v":3699,"vw":66.491862},{"c":66.455,"h":66.57,"l":66.395,"n":67,"o":66.405,"t":"2026-10-19T15:15:00Z","v":2252,"vw":66.442664},{"c":66.61,"h":66.76,"l":66.3,"n":311,"o":66.455,"t":"2026-10-19T15:20:00Z","v":6827,"vw":66.59021},{"c":66.61,"h":66.71,"l":66.61,"n":46,"o":66.69,"t":"2026-10-19T15:25:00Z","v":1215,"vw":66.680457},{"c":66.605,"h":66.71,"l":66.55,"n":103,"o":66.7,"t":"2026-10-19T15:30:00Z","v":4977,"vw":66.652072},{"c":66.52,"h":66.65,"l":66.52,"n":76,"o":66.605,"t":"2026-10-19T15:35:00Z","v":2386,"vw":66.594508},{"c":66.455,"h":66.575,"l":66.4475,"n":86,"o":66.575,"t":"2026-10-19T15:40:00Z","v":3034,"vw":66.510957},{"c":66.5,"h":66.605,"l":66.44,"n":81,"o":66.445,"t":"2026-10-19T15:45:00Z","v":2115,"vw":66.49827},{"c":66.62,"h":66.62,"l":66.55,"n":31,"o":66.55,"t":"2026-10-19T15:50:00Z","v":1376,"vw":66.584377},{"c":66.41,"h":66.48,"l":66.32,"n":99,"o":66.48,"t":"2026-10-19T15:55:00Z","v":3100,"vw":66.435363},{"c":66.44,"h":66.44,"l":66.26,"n":90,"o":66.26,"t":"2026-10-19T16:00:00Z","v":4024,"vw":66.340452},{"c":66.29,"h":66.36,"l":66.17,"n":81,"o":66.36,"t":"2026-10-19T16:05:00Z","v":2724,"vw":66.297049},{"c":66.375,"h":66.42,"l":66.25,"n":48,"o":66.25,"t":"2026-10-19T16:10:00Z","v":1459,"vw":66.358889},{"c":66.285,"h":66.31,"l":66.18,"n":58,"o":66.31,"t":"2026-10-19T16:15:00Z","v":2199,"vw":66.281618},{"c":66.19,"h":66.31,"l":66.19,"n":47,"o":66.23,"t":"2026-10-19T16:20:00Z","v":1276,"vw":66.239286},{"c":66.16,"h":66.18,"l":66.16,"n":48,"o":66.18,"t":"2026-10-19T16:25:00Z","v":1110,"vw":66.17},{"c":66.24,"h":66.24,"l":66.16,"n":43,"o":66.22,"t":"2026-10-19T16:30:00Z","v":865,"vw":66.21},{"c":66.45,"h":66.45,"l":66.25,"n":174,"o":66.25,"t":"2026-10-19T16:35:00Z","v":7947,"vw":66.330603},{"c":66.31,"h":66.55,"l":66.31,"n":80,"o":66.55,"t":"2026-10-19T16:40:00Z","v":2902,"vw":66.4525},{"c":66.3,"h":66.375,"l":66.2901,"n":67,"o":66.375,"t":"2026-10-19T16:45:00Z","v":2824,"vw":66.330126},{"c":66.13,"h":66.355,"l":66.13,"n":85,"o":66.34,"t":"2026-10-19T16:50:00Z","v":3458,"vw":66.272672},{"c":66.17,"h":66.17,"l":66.17,"n":15,"o":66.17,"t":"2026-10-19T16:55:00Z","v":282,"vw":66.17},{"c":66.035,"h":66.25,"l":66.015,"n":109,"o":66.25,"t":"2026-10-19T17:00:00Z","v":3297,"vw":66.131376},{"c":66.04,"h":66.13,"l":65.98,"n":60,"o":66.035,"t":"2026-10-19T17:05:00Z","v":1714,"vw":66.054979},{"c":66.04,"h":66.04,"l":65.99,"n":45,"o":66.03,"t":"2026-10-19T17:10:00Z","v":1561,"vw":66.020547},{"c":66,"h":66.05,"l":65.96,"n":36,"o":66.05,"t":"2026-10-19T17:15:00Z","v":1023,"vw":65.994},{"c":66.03,"h":66.03,"l":65.99,"n":63,"o":66,"t":"2026-10-19T17:20:00Z","v":2160,"vw":65.997729},{"c":66.16,"h":66.16,"l":66.04,"n":69,"o":66.07,"t":"2026-10-19T17:25:00Z","v":2004,"vw":66.105102},{"c":65.88,"h":66.17,"l":65.85,"n":173,"o":66.16,"t":"2026-10-19T17:30:00Z","v":6813,"vw":65.982422},{"c":65.52,"h":65.88,"l":65.4201,"n":226,"o":65.88,"t":"2026-10-19T17:35:00Z","v":9404,"vw":65.66967},{"c":65.805,"h":65.815,"l":65.525,"n":113,"o":65.525,"t":"2026-10-19T17:40:00Z","v":4249,"vw":65.654214},{"c":65.79,"h":65.825,"l":65.7,"n":82,"o":65.81,"t":"2026-10-19T17:45:00Z","v":2877,"vw":65.783445},{"c":65.9,"h":65.9,"l":65.84,"n":37,"o":65.84,"t":"2026-10-19T17:50:00Z","v":754,"vw":65.86},{"c":65.885,"h":65.96,"l":65.85,"n":103,"o":65.92,"t":"2026-10-19T17:55:00Z","v":5097,"vw":65.902334},{"c":65.98,"h":65.98,"l":65.935,"n":62,"o":65.935,"t":"2026-10-19T18:00:00Z","v":1200,"vw":65.965},{"c":66.165,"h":66.18,"l":66,"n":141,"o":66,"t":"2026-10-19T18:05:00Z","v":3540,"vw":66.108943},{"c":66.14,"h":66.16,"l":65.98,"n":449,"o":66.05,"t":"2026-10-19T18:10:00Z","v":11368,"vw":66.048264},{"c":66.06,"h":66.14,"l":66.06,"n":57,"o":66.1175,"t":"2026-10-19T18:15:00Z","v":1697,"vw":66.102269},{"c":66.02,"h":66.14,"l":66.02,"n":111,"o":66.05,"t":"2026-10-19T18:20:00Z","v":5704,"vw":66.099898},{"c":66.16,"h":66.16,"l":66,"n":141,"o":66.04,"t":"2026-10-19T18:25:00Z","v":3897,"vw":66.054518},{"c":66.17,"h":66.21,"l":66.09,"n":191,"o":66.12,"t":"2026-10-19T18:30:00Z","v":4029,"vw":66.163684},{"c":66.04,"h":66.22,"l":66.04,"n":91,"o":66.16,"t":"2026-10-19T18:35:00Z","v":2859,"vw":66.149416},{"c":66.015,"h":66.065,"l":66.015,"n":102,"o":66.035,"t":"2026-10-19T18:40:00Z","v":2842,"vw":66.043539},{"c":65.995,"h":66.06,"l":65.97,"n":78,"o":66.015,"t":"2026-10-19T18:45:00Z","v":3395,"vw":66.022256},{"c":66.01,"h":66.01,"l":65.92,"n":186,"o":65.99,"t":"2026-10-19T18:50:00Z","v":6434,"vw":65.963008},{"c":66.04,"h":66.12,"l":65.95,"n":137,"o":66.02,"t":"2026-10-19T18:55:00Z","v":3281,"vw":66.043889},{"c":66.27,"h":66.51,"l":66.03,"n":397,"o":66.05,"t":"2026-10-19T19:00:00Z","v":23978,"vw":66.342161},{"c":66.43,"h":66.43,"l":66.18,"n":232,"o":66.23,"t":"2026-10-19T19:05:00Z","v":10774,"vw":66.311256},{"c":66.43,"h":66.6,"l":66.39,"n":219,"o":66.5225,"t":"2026-10-19T19:10:00Z","v":11424,"vw":66.467665},{"c":66.64,"h":66.65,"l":66.37,"n":202,"o":66.42,"t":"2026-10-19T19:15:00Z","v":9118,"vw":66.532776},{"c":66.565,"h":66.695,"l":66.565,"n":116,"o":66.64,"t":"2026-10-19T19:20:00Z","v":4912,"vw":66.640122},{"c":66.57,"h":66.7,"l":66.57,"n":116,"o":66.57,"t":"2026-10-19T19:25:00Z","v":4983,"vw":66.618507},{"c":66.33,"h":66.59,"l":66.33,"n":241,"o":66.59,"t":"2026-10-19T19:30:00Z","v":9105,"vw":66.497243},{"c":66.32,"h":66.43,"l":66.28,"n":163,"o":66.335,"t":"2026-10-19T19:35:00Z","v":6177,"vw":66.356458},{"c":66.24,"h":66.37,"l":66.15,"n":360,"o":66.29,"t":"2026-10-19T19:40:00Z","v":15797,"vw":66.287662},{"c":66.475,"h":66.61,"l":66.26,"n":570,"o":66.26,"t":"2026-10-19T19:45:00Z","v":37618,"vw":66.413881},{"c":66.32,"h":66.53,"l":66.16,"n":531,"o":66.38,"t":"2026-10-19T19:50:00Z","v":26539,"vw":66.346713},{"c":66.41,"h":66.46,"l":66.16,"n":1338,"o":66.21,"t":"2026-10-19T19:55:00Z","v":67509,"vw":66.377734},{"c":66.39,"h":66.39,"l":66.39,"n":25,"o":66.39,"t":"2026-10-19T20:00:00Z","v":88068,"vw":66.39},{"c":66.39,"h":66.39,"l":66.39,"n":6,"o":66.39,"t":"2026-10-20T09:05:00Z","v":305,"vw":66.39},{"c":66.39,"h":66.39,"l":66.39,"n":1,"o":66.39,"t":"2026-10-20T09:10:00Z","v":300,"vw":66.39},{"c":65.45,"h":66.49,"l":65.45,"n":20,"o":66.49,"t":"2026-10-20T13:30:00Z","v":3384,"vw":66.4573},{"c":66.945,"h":66.945,"l":66.275,"n":13,"o":66.275,"t":"2026-10-20T13:35:00Z","v":1160,"vw":66.437479},{"c":67.33,"h":67.44,"l":66.575,"n":186,"o":66.58,"t":"2026-10-20T13:45:00Z","v":12147,"vw":67.146616},{"c":67.27,"h":67.39,"l":67.09,"n":117,"o":67.15,"t":"2026-10-20T13:50:00Z","v":5197,"vw":67.244715},{"c":67.13,"h":67.2,"l":67.13,"n":25,"o":67.2,"t":"2026-10-20T13:55:00Z","v":1012,"vw":67.176667},{"c":66.74,"h":67.27,"l":66.64,"n":147,"o":67.265,"t":"2026-10-20T14:00:00Z","v":5399,"vw":66.93243},{"c":66.83,"h":66.83,"l":66.66,"n":96,"o":66.68,"t":"2026-10-20T14:05:00Z","v":3052,"vw":66.749984},{"c":66.44,"h":67.03,"l":66.44,"n":142,"o":66.88,"t":"2026-10-20T14:10:00Z","v":4609,"vw":66.691102},{"c":66.49,"h":66.49,"l":66.3495,"n":78,"o":66.36,"t":"2026-10-20T14:15:00Z","v":1823,"vw":66.4119},{"c":66.96,"h":66.96,"l":66.68,"n":94,"o":66.68,"t":"2026-10-20T14:20:00Z","v":2616,"vw":66.823165},{"c":67.1975,"h":67.2,"l":66.93,"n":74,"o":66.93,"t":"2026-10-20T14:25:00Z","v":3192,"vw":67.004465},{"c":67.11,"h":67.29,"l":67.06,"n":187,"o":67.29,"t":"2026-10-20T14:30:00Z","v":5940,"vw":67.191173},{"c":67.07,"h":67.16,"l":67,"n":87,"o":67.135,"t":"2026-10-20T14:35:00Z","v":2605,"vw":67.069},{"c":67.08,"h":67.11,"l":67.04,"n":76,"o":67.11,"t":"2026-10-20T14:40:00Z","v":2047,"vw":67.095833},{"c":67.01,"h":67.215,"l":66.97,"n":111,"o":67.08,"t":"2026-10-20T14:45:00Z","v":3103,"vw":67.067591},{"c":67.27,"h":67.27,"l":67.18,"n":60,"o":67.18,"t":"2026-10-20T14:50:00Z","v":927,"vw":67.225},{"c":67.755,"h":67.755,"l":67.34,"n":135,"o":67.4,"t":"2026-10-20T14:55:00Z","v":5009,"vw":67.4857},{"c":67.65,"h":67.7,"l":67.65,"n":33,"o":67.7,"t":"2026-10-20T15:00:00Z","v":716,"vw":67.675},{"c":67.485,"h":67.645,"l":67.47,"n":75,"o":67.645,"t":"2026-10-20T15:05:00Z","v":2339,"vw":67.581421},{"c":67.365,"h":67.52,"l":67.26,"n":114,"o":67.495,"t":"2026-10-20T15:10:00Z","v":4126,"vw":67.4372},{"c":67.35,"h":67.51,"l":67.32,"n":96,"o":67.32,"t":"2026-10-20T15:15:00Z","v":3540,"vw":67.395733},{"c":67.435,"h":67.435,"l":67.265,"n":73,"o":67.34,"t":"2026-10-20T15:20:00Z","v":2728,"vw":67.348125},{"c":67.13,"h":67.39,"l":67.13,"n":68,"o":67.39,"t":"2026-10-20T15:25:00Z","v":2260,"vw":67.292095},{"c":67.07,"h":67.14,"l":67.05,"n":89,"o":67.11,"t":"2026-10-20T15:30:00Z","v":2937,"vw":67.085854},{"c":67.14,"h":67.14,"l":67.08,"n":96,"o":67.11,"t":"2026-10-20T15:35:00Z","v":2195,"vw":67.116095},{"c":67.4,"h":67.4,"l":67.24,"n":71,"o":67.285,"t":"2026-10-20T15:40:00Z","v":2726,"vw":67.291791},{"c":67.3675,"h":67.37,"l":67.295,"n":57,"o":67.37,"t":"2026-10-20T15:45:00Z","v":2374,"vw":67.336415},{"c":67.36,"h":67.415,"l":67.26,"n":74,"o":67.29,"t":"2026-10-20T15:50:00Z","v":2007,"vw":67.308301},{"c":67.19,"h":67.31,"l":67.19,"n":42,"o":67.31,"t":"2026-10-20T15:55:00Z","v":1453,"vw":67.267778},{"c":67.11,"h":67.2,"l":67.11,"n":39,"o":67.19,"t":"2026-10-20T16:00:00Z","v":1177,"vw":67.157778},{"c":67.16,"h":67.21,"l":67.145,"n":45,"o":67.16,"t":"2026-10-20T16:05:00Z","v":2324,"vw":67.17329},{"c":66.97,"h":67.1,"l":66.97,"n":60,"o":67.1,"t":"2026-10-20T16:10:00Z","v":2084,"vw":67.035},{"c":66.85,"h":67.12,"l":66.83,"n":113,"o":67.12,"t":"2026-10-20T16:15:00Z","v":8051,"vw":66.920234},{"c":67.06,"h":67.1,"l":66.94,"n":143,"o":66.94,"t":"2026-10-20T16:20:00Z","v":9358,"vw":67.077679},{"c":67.09,"h":67.2,"l":67.04,"n":109,"o":67.04,"t":"2026-10-20T16:25:00Z","v":3392,"vw":67.156111},{"c":67.13,"h":67.13,"l":67.06,"n":35,"o":67.08,"t":"2026-10-20T16:30:00Z","v":958,"vw":67.099},{"c":67.275,"h":67.275,"l":67.13,"n":134,"o":67.13,"t":"2026-10-20T16:35:00Z","v":4760,"vw":67.211138},{"c":67.33,"h":67.405,"l":67.33,"n":126,"o":67.36,"t":"2026-10-20T16:40:00Z","v":3864,"vw":67.366407},{"c":67.4,"h":67.48,"l":67.37,"n":137,"o":67.37,"t":"2026-10-20T16:45:00Z","v":7663,"vw":67.430201},{"c":67.16,"h":67.445,"l":67.16,"n":171,"o":67.445,"t":"2026-10-20T16:50:00Z","v":5173,"vw":67.317421},{"c":66.96,"h":67.13,"l":66.955,"n":78,"o":67.13,"t":"2026-10-20T16:55:00Z","v":3143,"vw":66.995722},{"c":67.18,"h":67.235,"l":67.045,"n":96,"o":67.05,"t":"2026-10-20T17:00:00Z","v":3309,"vw":67.137336},{"c":66.97,"h":67.265,"l":66.97,"n":132,"o":67.265,"t":"2026-10-20T17:05:00Z","v":3678,"vw":67.125},{"c":66.995,"h":67.0445,"l":66.995,"n":37,"o":66.995,"t":"2026-10-20T17:10:00Z","v":878,"vw":67.015834},{"c":67,"h":67.055,"l":66.93,"n":96,"o":66.99,"t":"2026-10-20T17:15:00Z","v":5242,"vw":67.013975},{"c":66.91,"h":67.0799,"l":66.91,"n":54,"o":67.005,"t":"2026-10-20T17:20:00Z","v":1515,"vw":66.964829},{"c":66.865,"h":66.93,"l":66.86,"n":87,"o":66.91,"t":"2026-10-20T17:25:00Z","v":2132,"vw":66.897768},{"c":66.83,"h":66.96,"l":66.83,"n":147,"o":66.9,"t":"2026-10-20T17:30:00Z","v":4614,"vw":66.903905},{"c":66.84,"h":67.01,"l":66.84,"n":106,"o":66.845,"t":"2026-10-20T17:35:00Z","v":3181,"vw":66.886875},{"c":66.975,"h":66.975,"l":66.885,"n":46,"o":66.89,"t":"2026-10-20T17:40:00Z","v":1416,"vw":66.895556},{"c":66.975,"h":66.995,"l":66.975,"n":59,"o":66.995,"t":"2026-10-20T17:45:00Z","v":1430,"vw":66.983889},{"c":66.98,"h":66.98,"l":66.9,"n":147,"o":66.975,"t":"2026-10-20T17:50:00Z","v":4032,"vw":66.951588},{"c":66.86,"h":66.98,"l":66.86,"n":210,"o":66.98,"t":"2026-10-20T17:55:00Z","v":6221,"vw":66.922326},{"c":67.0788,"h":67.0788,"l":66.91,"n":59,"o":66.94,"t":"2026-10-20T18:00:00Z","v":2353,"vw":67.006181},{"c":66.9,"h":67.03,"l":66.9,"n":100,"o":67.02,"t":"2026-10-20T18:05:00Z","v":2234,"vw":66.975},{"c":67.0325,"h":67.0375,"l":66.92,"n":101,"o":66.925,"t":"2026-10-20T18:10:00Z","v":3391,"vw":66.944524},{"c":66.95,"h":67.055,"l":66.95,"n":84,"o":67.055,"t":"2026-10-20T18:15:00Z","v":1677,"vw":67.007778},{"c":66.92,"h":66.9875,"l":66.92,"n":55,"o":66.9875,"t":"2026-10-20T18:20:00Z","v":1121,"vw":66.96875},{"c":66.895,"h":66.895,"l":66.88,"n":82,"o":66.88,"t":"2026-10-20T18:25:00Z","v":2192,"vw":66.885},{"c":66.9,"h":66.91,"l":66.895,"n":59,"o":66.895,"t":"2026-10-20T18:30:00Z","v":820,"vw":66.901776},{"c":66.93,"h":67.02,"l":66.9,"n":149,"o":66.9,"t":"2026-10-20T18:35:00Z","v":4502,"vw":66.958007},{"c":66.89,"h":66.89,"l":66.83,"n":105,"o":66.87,"t":"2026-10-20T18:40:00Z","v":4435,"vw":66.840359},{"c":67.05,"h":67.05,"l":66.895,"n":114,"o":66.895,"t":"2026-10-20T18:45:00Z","v":1807,"vw":66.94125},{"c":67.045,"h":67.055,"l":66.99,"n":77,"o":67.05,"t":"2026-10-20T18:50:00Z","v":1926,"vw":67.0425},{"c":67.06,"h":67.17,"l":67.01,"n":144,"o":67.05,"t":"2026-10-20T18:55:00Z","v":5760,"vw":67.105229},{"c":67.05,"h":67.1104,"l":66.98,"n":58,"o":67.04,"t":"2026-10-20T19:00:00Z","v":3639,"vw":67.069377},{"c":66.955,"h":67.035,"l":66.955,"n":82,"o":66.98,"t":"2026-10-20T19:05:00Z","v":2575,"vw":66.995714},{"c":66.92,"h":66.945,"l":66.9,"n":65,"o":66.945,"t":"2026-10-20T19:10:00Z","v":2446,"vw":66.919063},{"c":67.08,"h":67.08,"l":66.92,"n":129,"o":66.92,"t":"2026-10-20T19:15:00Z","v":3250,"vw":66.990396},{"c":67.15,"h":67.19,"l":67.05,"n":285,"o":67.05,"t":"2026-10-20T19:20:00Z","v":11394,"vw":67.108856},{"c":67.08,"h":67.145,"l":67.07,"n":118,"o":67.08,"t":"2026-10-20T19:25:00Z","v":3850,"vw":67.095417},{"c":66.8101,"h":67.06,"l":66.8101,"n":159,"o":67.06,"t":"2026-10-20T19:30:00Z","v":4760,"vw":66.964783},{"c":66.94,"h":66.94,"l":66.79,"n":208,"o":66.8875,"t":"2026-10-20T19:35:00Z","v":8466,"vw":66.894311},{"c":66.92,"h":66.96,"l":66.87,"n":234,"o":66.94,"t":"2026-10-20T19:40:00Z","v":8993,"vw":66.914941},{"c":66.965,"h":67.195,"l":66.92,"n":258,"o":66.92,"t":"2026-10-20T19:45:00Z","v":10733,"vw":67.043061},{"c":66.795,"h":66.94,"l":66.715,"n":234,"o":66.94,"t":"2026-10-20T19:50:00Z","v":10800,"vw":66.794827},{"c":66.89,"h":66.961,"l":66.65,"n":1568,"o":66.74,"t":"2026-10-20T19:55:00Z","v":91740,"vw":66.829904},{"c":66.86,"h":66.895,"l":66.86,"n":33,"o":66.895,"t":"2026-10-20T20:00:00Z","v":112793,"vw":66.860098},{"c":67.145,"h":67.4,"l":67.145,"n":17,"o":67.4,"t":"2026-10-21T13:30:00Z","v":3252,"vw":67.391344},{"c":67.665,"h":67.665,"l":67.025,"n":13,"o":67.025,"t":"2026-10-21T13:35:00Z","v":419,"vw":67.238333},{"c":67.04,"h":67.04,"l":67.04,"n":6,"o":67.04,"t":"2026-10-21T13:40:00Z","v":169,"vw":67.04},{"c":67.415,"h":67.415,"l":67.415,"n":9,"o":67.415,"t":"2026-10-21T13:50:00Z","v":159,"vw":67.415},{"c":67.415,"h":67.415,"l":67.415,"n":14,"o":67.415,"t":"2026-10-21T13:55:00Z","v":416,"vw":67.415},{"c":67.045,"h":67.07,"l":66.73,"n":254,"o":67.05,"t":"2026-10-21T14:00:00Z","v":4841,"vw":66.951572},{"c":66.712,"h":67,"l":66.712,"n":36,"o":66.98,"t":"2026-10-21T14:05:00Z","v":1974,"vw":66.912604},{"c":67.16,"h":67.16,"l":66.97,"n":56,"o":66.97,"t":"2026-10-21T14:10:00Z","v":2686,"vw":67.054},{"c":66.96,"h":66.985,"l":66.96,"n":43,"o":66.985,"t":"2026-10-21T14:15:00Z","v":652,"vw":66.972685},{"c":66.975,"h":66.975,"l":66.94,"n":26,"o":66.94,"t":"2026-10-21T14:20:00Z","v":507,"vw":66.9575},{"c":66.79,"h":66.99,"l":66.79,"n":84,"o":66.99,"t":"2026-10-21T14:25:00Z","v":1987,"vw":66.856},{"c":67.135,"h":67.135,"l":66.91,"n":43,"o":66.93,"t":"2026-10-21T14:30:00Z","v":2291,"vw":66.940938},{"c":67.14,"h":67.29,"l":67.11,"n":72,"o":67.11,"t":"2026-10-21T14:35:00Z","v":1991,"vw":67.174545},{"c":67.345,"h":67.345,"l":67.155,"n":37,"o":67.155,"t":"2026-10-21T14:40:00Z","v":586,"vw":67.25},{"c":67.37,"h":67.37,"l":67.155,"n":45,"o":67.155,"t":"2026-10-21T14:45:00Z","v":1031,"vw":67.315},{"c":67.355,"h":67.355,"l":67.18,"n":22,"o":67.2521,"t":"2026-10-21T14:50:00Z","v":11166,"vw":67.307076},{"c":67.15,"h":67.315,"l":67.13,"n":103,"o":67.315,"t":"2026-10-21T14:55:00Z","v":2060,"vw":67.193436},{"c":67.185,"h":67.185,"l":66.97,"n":164,"o":67.11,"t":"2026-10-21T15:00:00Z","v":6025,"vw":67.063788},{"c":67.12,"h":67.21,"l":67.12,"n":12,"o":67.21,"t":"2026-10-21T15:05:00Z","v":578,"vw":67.154749},{"c":67.05,"h":67.22,"l":67.01,"n":124,"o":67.215,"t":"2026-10-21T15:10:00Z","v":3966,"vw":67.089502},{"c":67,"h":67.055,"l":67,"n":33,"o":67.055,"t":"2026-10-21T15:15:00Z","v":527,"vw":67.0275},{"c":67.13,"h":67.14,"l":66.98,"n":144,"o":67.05,"t":"2026-10-21T15:20:00Z","v":6475,"vw":67.039065},{"c":67.3,"h":67.3,"l":67.14,"n":72,"o":67.18,"t":"2026-10-21T15:25:00Z","v":2193,"vw":67.21},{"c":67.31,"h":67.31,"l":67.305,"n":12,"o":67.305,"t":"2026-10-21T15:30:00Z","v":345,"vw":67.3075},{"c":67.23,"h":67.32,"l":67.15,"n":85,"o":67.31,"t":"2026-10-21T15:35:00Z","v":2207,"vw":67.197821},{"c":67.215,"h":67.215,"l":67.215,"n":11,"o":67.215,"t":"2026-10-21T15:40:00Z","v":172,"vw":67.215},{"c":67.225,"h":67.27,"l":67.22,"n":83,"o":67.23,"t":"2026-10-21T15:50:00Z","v":2228,"vw":67.236146},{"c":67.28,"h":67.29,"l":67.19,"n":67,"o":67.19,"t":"2026-10-21T15:55:00Z","v":2010,"vw":67.27},{"c":67.28,"h":67.28,"l":67.22,"n":138,"o":67.22,"t":"2026-10-21T16:00:00Z","v":2832,"vw":67.265395},{"c":67.24,"h":67.31,"l":67.21,"n":89,"o":67.31,"t":"2026-10-21T16:05:00Z","v":1669,"vw":67.232004},{"c":67.225,"h":67.33,"l":67.21,"n":158,"o":67.29,"t":"2026-10-21T16:10:00Z","v":7137,"vw":67.262993},{"c":67.19,"h":67.26,"l":67.19,"n":65,"o":67.26,"t":"2026-10-21T16:15:00Z","v":1198,"vw":67.214194},{"c":67.19,"h":67.22,"l":67.06,"n":215,"o":67.2,"t":"2026-10-21T16:20:00Z","v":7204,"vw":67.121808},{"c":67.23,"h":67.23,"l":67.18,"n":27,"o":67.18,"t":"2026-10-21T16:25:00Z","v":94221,"vw":67.205},{"c":67.33,"h":67.33,"l":67.29,"n":57,"o":67.29,"t":"2026-10-21T16:30:00Z","v":2022,"vw":67.304},{"c":67.63,"h":67.695,"l":67.3,"n":184,"o":67.33,"t":"2026-10-21T16:35:00Z","v":7612,"vw":67.520793},{"c":67.495,"h":67.6,"l":67.43,"n":188,"o":67.6,"t":"2026-10-21T16:40:00Z","v":5172,"vw":67.522073},{"c":67.32,"h":67.45,"l":67.29,"n":129,"o":67.41,"t":"2026-10-21T16:45:00Z","v":4921,"vw":67.337159},{"c":67.39,"h":67.39,"l":67.26,"n":136,"o":67.31,"t":"2026-10-21T16:50:00Z","v":4013,"vw":67.30276},{"c":67.38,"h":67.38,"l":67.38,"n":15,"o":67.38,"t":"2026-10-21T16:55:00Z","v":279,"vw":67.38},{"c":67.23,"h":67.36,"l":67.23,"n":64,"o":67.36,"t":"2026-10-21T17:00:00Z","v":1876,"vw":67.259217},{"c":67.48,"h":67.53,"l":67.225,"n":146,"o":67.23,"t":"2026-10-21T17:05:00Z","v":4270,"vw":67.377993},{"c":67.47,"h":67.48,"l":67.47,"n":11,"o":67.48,"t":"2026-10-21T17:10:00Z","v":281,"vw":67.475},{"c":67.325,"h":67.325,"l":67.325,"n":25,"o":67.325,"t":"2026-10-21T17:15:00Z","v":200,"vw":67.325},{"c":67.32,"h":67.32,"l":67.32,"n":8,"o":67.32,"t":"2026-10-21T17:20:00Z","v":235,"vw":67.32},{"c":67.365,"h":67.41,"l":67.305,"n":121,"o":67.305,"t":"2026-10-21T17:25:00Z","v":3117,"vw":67.357327},{"c":67.52,"h":67.62,"l":67.3,"n":203,"o":67.3,"t":"2026-10-21T17:30:00Z","v":198829,"vw":67.416865},{"c":67.44,"h":67.5051,"l":67.4,"n":88,"o":67.5051,"t":"2026-10-21T17:35:00Z","v":2794,"vw":67.461841},{"c":67.47,"h":67.55,"l":67.44,"n":107,"o":67.44,"t":"2026-10-21T17:40:00Z","v":3017,"vw":67.490365},{"c":67.3968,"h":67.48,"l":67.3968,"n":49,"o":67.43,"t":"2026-10-21T17:45:00Z","v":2386,"vw":67.446163},{"c":67.46,"h":67.46,"l":67.46,"n":15,"o":67.46,"t":"2026-10-21T17:50:00Z","v":152,"vw":67.46},{"c":67.445,"h":67.465,"l":67.41,"n":95,"o":67.465,"t":"2026-10-21T17:55:00Z","v":2355,"vw":67.437782},{"c":67.26,"h":67.4,"l":67.235,"n":193,"o":67.4,"t":"2026-10-21T18:00:00Z","v":6773,"vw":67.323491},{"c":67.38,"h":67.4,"l":67.23,"n":212,"o":67.235,"t":"2026-10-21T18:05:00Z","v":8032,"vw":67.335914},{"c":67.43,"h":67.45,"l":67.38,"n":137,"o":67.45,"t":"2026-10-21T18:10:00Z","v":3327,"vw":67.403877},{"c":67.47,"h":67.5,"l":67.35,"n":127,"o":67.41,"t":"2026-10-21T18:15:00Z","v":4801,"vw":67.454485},{"c":67.55,"h":67.55,"l":67.43,"n":228,"o":67.49,"t":"2026-10-21T18:20:00Z","v":4967,"vw":67.470102},{"c":67.53,"h":67.585,"l":67.53,"n":134,"o":67.57,"t":"2026-10-21T18:25:00Z","v":2836,"vw":67.571875},{"c":67.56,"h":67.58,"l":67.5,"n":315,"o":67.555,"t":"2026-10-21T18:30:00Z","v":7451,"vw":67.543451},{"c":67.66,"h":67.66,"l":67.51,"n":201,"o":67.61,"t":"2026-10-21T18:35:00Z","v":4353,"vw":67.585314},{"c":67.65,"h":67.672,"l":67.56,"n":197,"o":67.655,"t":"2026-10-21T18:40:00Z","v":5036,"vw":67.625262},{"c":67.48,"h":67.62,"l":67.37,"n":369,"o":67.615,"t":"2026-10-21T18:45:00Z","v":37973,"vw":67.541358},{"c":67.47,"h":67.528,"l":67.34,"n":194,"o":67.39,"t":"2026-10-21T18:50:00Z","v":5704,"vw":67.444967},{"c":67.02,"h":67.48,"l":67,"n":282,"o":67.48,"t":"2026-10-21T18:55:00Z","v":7217,"vw":67.195635},{"c":66.695,"h":66.885,"l":66.65,"n":260,"o":66.88,"t":"2026-10-21T19:00:00Z","v":8871,"vw":66.716794},{"c":66.575,"h":66.75,"l":66.54,"n":241,"o":66.73,"t":"2026-10-21T19:05:00Z","v":7863,"vw":66.6365},{"c":66.68,"h":66.69,"l":66.51,"n":124,"o":66.58,"t":"2026-10-21T19:10:00Z","v":4085,"vw":66.634826},{"c":66.815,"h":66.84,"l":66.7,"n":156,"o":66.73,"t":"2026-10-21T19:15:00Z","v":5119,"vw":66.767656},{"c":66.91,"h":67.025,"l":66.795,"n":319,"o":66.9,"t":"2026-10-21T19:20:00Z","v":9332,"vw":66.900373},{"c":67.07,"h":67.07,"l":66.8925,"n":153,"o":66.8925,"t":"2026-10-21T19:25:00Z","v":3916,"vw":66.969328},{"c":67,"h":67.17,"l":67,"n":304,"o":67.06,"t":"2026-10-21T19:30:00Z","v":9620,"vw":67.075405},{"c":67.1575,"h":67.165,"l":66.97,"n":280,"o":67.03,"t":"2026-10-21T19:35:00Z","v":6725,"vw":67.068673},{"c":67.285,"h":67.285,"l":67.05,"n":387,"o":67.09,"t":"2026-10-21T19:40:00Z","v":14590,"vw":67.160201},{"c":67.34,"h":67.36,"l":67.25,"n":907,"o":67.29,"t":"2026-10-21T19:45:00Z","v":31061,"vw":67.30433},{"c":67.38,"h":67.54,"l":67.35,"n":932,"o":67.35,"t":"2026-10-21T19:50:00Z","v":31672,"vw":67.432439},{"c":67.32,"h":67.38,"l":67.17,"n":3176,"o":67.26,"t":"2026-10-21T19:55:00Z","v":142359,"vw":67.297261},{"c":67.3,"h":67.33,"l":67.3,"n":35,"o":67.33,"t":"2026-10-21T20:00:00Z","v":105142,"vw":67.300032},{"c":67.2,"h":67.23,"l":67.03,"n":47,"o":67.22,"t":"2026-10-22T09:45:00Z","v":1593,"vw":67.142563},{"c":67,"h":67,"l":67,"n":12,"o":67,"t":"2026-10-22T12:25:00Z","v":367,"vw":67},{"c":67.91,"h":68.025,"l":67.51,"n":13,"o":67.51,"t":"2026-10-22T13:30:00Z","v":3233,"vw":67.539525},{"c":67.99,"h":68.0025,"l":67.95,"n":21,"o":67.95,"t":"2026-10-22T13:35:00Z","v":891,"vw":67.981625},{"c":68.005,"h":68.005,"l":68,"n":12,"o":68,"t":"2026-10-22T13:40:00Z","v":738,"vw":68.004255},{"c":68.51,"h":68.53,"l":68.005,"n":57,"o":68.005,"t":"2026-10-22T13:45:00Z","v":3325,"vw":68.305803},{"c":68.51,"h":68.51,"l":68.51,"n":4,"o":68.51,"t":"2026-10-22T13:50:00Z","v":213,"vw":68.51},{"c":68.63,"h":68.63,"l":68.63,"n":16,"o":68.63,"t":"2026-10-22T13:55:00Z","v":419,"vw":68.63},{"c":68.9,"h":68.99,"l":68.74,"n":347,"o":68.76,"t":"2026-10-22T14:00:00Z","v":6991,"vw":68.855468},{"c":69.095,"h":69.36,"l":69.04,"n":56,"o":69.27,"t":"2026-10-22T14:05:00Z","v":1345,"vw":69.2404},{"c":69.44,"h":69.46,"l":69.095,"n":66,"o":69.095,"t":"2026-10-22T14:10:00Z","v":1986,"vw":69.256854},{"c":69.45,"h":69.72,"l":69.365,"n":109,"o":69.55,"t":"2026-10-22T14:15:00Z","v":5400,"vw":69.527106},{"c":69.825,"h":69.89,"l":69.71,"n":34,"o":69.71,"t":"2026-10-22T14:20:00Z","v":1376,"vw":69.795},{"c":69.995,"h":70,"l":69.74,"n":88,"o":69.97,"t":"2026-10-22T14:25:00Z","v":3502,"vw":69.898502},{"c":69.68,"h":70.4,"l":69.68,"n":206,"o":70,"t":"2026-10-22T14:30:00Z","v":7263,"vw":69.938712},{"c":69.65,"h":69.73,"l":69.34,"n":117,"o":69.69,"t":"2026-10-22T14:35:00Z","v":3553,"vw":69.600714},{"c":69.83,"h":69.915,"l":69.64,"n":114,"o":69.79,"t":"2026-10-22T14:40:00Z","v":4516,"vw":69.788936},{"c":69.88,"h":69.995,"l":69.83,"n":133,"o":69.94,"t":"2026-10-22T14:45:00Z","v":5256,"vw":69.920478},{"c":69.91,"h":69.92,"l":69.8,"n":97,"o":69.885,"t":"2026-10-22T14:50:00Z","v":2954,"vw":69.876264},{"c":70.045,"h":70.11,"l":69.89,"n":94,"o":70.03,"t":"2026-10-22T14:55:00Z","v":3020,"vw":70.016},{"c":70.04,"h":70.14,"l":69.93,"n":97,"o":70.06,"t":"2026-10-22T15:00:00Z","v":2682,"vw":70.054038},{"c":69.87,"h":70.06,"l":69.83,"n":127,"o":69.9154,"t":"2026-10-22T15:05:00Z","v":5042,"vw":69.936891},{"c":70.26,"h":70.26,"l":69.87,"n":156,"o":69.87,"t":"2026-10-22T15:10:00Z","v":6783,"vw":70.133468},{"c":70.4,"h":70.42,"l":70.24,"n":174,"o":70.33,"t":"2026-10-22T15:15:00Z","v":5443,"vw":70.319134},{"c":70.73,"h":70.73,"l":70.4,"n":92,"o":70.4,"t":"2026-10-22T15:20:00Z","v":3892,"vw":70.557312},{"c":70.63,"h":70.74,"l":70.59,"n":85,"o":70.74,"t":"2026-10-22T15:25:00Z","v":2831,"vw":70.654866},{"c":70.73,"h":70.94,"l":70.69,"n":239,"o":70.69,"t":"2026-10-22T15:30:00Z","v":11032,"vw":70.790592},{"c":70.68,"h":70.75,"l":70.58,"n":120,"o":70.74,"t":"2026-10-22T15:35:00Z","v":3120,"vw":70.682616},{"c":70.69,"h":70.76,"l":70.66,"n":172,"o":70.68,"t":"2026-10-22T15:40:00Z","v":8815,"vw":70.708414},{"c":70.725,"h":70.725,"l":70.705,"n":39,"o":70.705,"t":"2026-10-22T15:45:00Z","v":960,"vw":70.7175},{"c":70.51,"h":70.81,"l":70.51,"n":208,"o":70.73,"t":"2026-10-22T15:50:00Z","v":6512,"vw":70.707772},{"c":70.64,"h":70.745,"l":70.505,"n":114,"o":70.505,"t":"2026-10-22T15:55:00Z","v":4041,"vw":70.644474},{"c":70.98,"h":71.01,"l":70.725,"n":160,"o":70.74,"t":"2026-10-22T16:00:00Z","v":5707,"vw":70.841457},{"c":71,"h":71.025,"l":70.9,"n":153,"o":70.99,"t":"2026-10-22T16:05:00Z","v":3919,"vw":70.972084},{"c":71,"h":71.05,"l":70.9,"n":202,"o":70.995,"t":"2026-10-22T16:10:00Z","v":7023,"vw":70.986657},{"c":71.135,"h":71.135,"l":71.01,"n":67,"o":71.015,"t":"2026-10-22T16:15:00Z","v":2461,"vw":71.072071},{"c":70.99,"h":71.22,"l":70.91,"n":216,"o":71.18,"t":"2026-10-22T16:20:00Z","v":9433,"vw":71.101266},{"c":71.105,"h":71.12,"l":70.965,"n":133,"o":70.965,"t":"2026-10-22T16:25:00Z","v":5456,"vw":71.087441},{"c":71.0425,"h":71.11,"l":70.98,"n":138,"o":71.105,"t":"2026-10-22T16:30:00Z","v":5565,"vw":71.061412},{"c":71.02,"h":71.04,"l":70.92,"n":149,"o":71.035,"t":"2026-10-22T16:35:00Z","v":4171,"vw":70.972706},{"c":70.93,"h":71.01,"l":70.87,"n":121,"o":71,"t":"2026-10-22T16:40:00Z","v":3458,"vw":70.940588},{"c":70.72,"h":70.945,"l":70.665,"n":249,"o":70.93,"t":"2026-10-22T16:45:00Z","v":11569,"vw":70.822921},{"c":70.785,"h":70.81,"l":70.69,"n":116,"o":70.7,"t":"2026-10-22T16:50:00Z","v":7478,"vw":70.771989},{"c":70.54,"h":70.86,"l":70.27,"n":434,"o":70.785,"t":"2026-10-22T16:55:00Z","v":14402,"vw":70.644044},{"c":70.155,"h":70.45,"l":70.155,"n":156,"o":70.45,"t":"2026-10-22T17:00:00Z","v":6051,"vw":70.313813},{"c":70.005,"h":70.155,"l":69.89,"n":440,"o":70.155,"t":"2026-10-22T17:05:00Z","v":23452,"vw":70.002528},{"c":70,"h":70.08,"l":69.95,"n":172,"o":70.005,"t":"2026-10-22T17:10:00Z","v":9380,"vw":70.014748},{"c":70.23,"h":70.335,"l":70.005,"n":183,"o":70.005,"t":"2026-10-22T17:15:00Z","v":8874,"vw":70.13814},{"c":69.91,"h":70.277,"l":69.8405,"n":193,"o":70.22,"t":"2026-10-22T17:20:00Z","v":8853,"vw":70.071255},{"c":69.85,"h":70.105,"l":69.85,"n":174,"o":69.91,"t":"2026-10-22T17:25:00Z","v":8681,"vw":69.968512},{"c":69.93,"h":69.93,"l":69.79,"n":211,"o":69.81,"t":"2026-10-22T17:30:00Z","v":6834,"vw":69.847815},{"c":69.89,"h":70.01,"l":69.81,"n":117,"o":69.925,"t":"2026-10-22T17:35:00Z","v":4594,"vw":69.868219},{"c":69.885,"h":69.89,"l":69.755,"n":91,"o":69.86,"t":"2026-10-22T17:40:00Z","v":2574,"vw":69.820865},{"c":69.61,"h":69.84,"l":69.6075,"n":170,"o":69.84,"t":"2026-10-22T17:45:00Z","v":7580,"vw":69.714462},{"c":69.675,"h":69.72,"l":69.58,"n":113,"o":69.58,"t":"2026-10-22T17:50:00Z","v":4244,"vw":69.636725},{"c":69.71,"h":69.74,"l":69.7,"n":84,"o":69.74,"t":"2026-10-22T17:55:00Z","v":3126,"vw":69.708636},{"c":69.44,"h":69.785,"l":69.44,"n":216,"o":69.71,"t":"2026-10-22T18:00:00Z","v":7751,"vw":69.621225},{"c":69.58,"h":69.585,"l":69.405,"n":89,"o":69.4275,"t":"2026-10-22T18:05:00Z","v":3881,"vw":69.466907},{"c":69.735,"h":69.735,"l":69.585,"n":115,"o":69.585,"t":"2026-10-22T18:10:00Z","v":5564,"vw":69.643893},{"c":69.735,"h":69.77,"l":69.7,"n":110,"o":69.715,"t":"2026-10-22T18:15:00Z","v":4499,"vw":69.734054},{"c":69.83,"h":69.89,"l":69.73,"n":236,"o":69.735,"t":"2026-10-22T18:20:00Z","v":11793,"vw":69.798781},{"c":69.78,"h":69.93,"l":69.76,"n":148,"o":69.85,"t":"2026-10-22T18:25:00Z","v":5588,"vw":69.838227},{"c":69.725,"h":69.82,"l":69.69,"n":183,"o":69.765,"t":"2026-10-22T18:30:00Z","v":8027,"vw":69.743958},{"c":69.665,"h":69.715,"l":69.59,"n":157,"o":69.715,"t":"2026-10-22T18:35:00Z","v":5707,"vw":69.65174},{"c":69.935,"h":69.935,"l":69.68,"n":144,"o":69.69,"t":"2026-10-22T18:40:00Z","v":4999,"vw":69.784178},{"c":70.215,"h":70.33,"l":69.93,"n":272,"o":69.99,"t":"2026-10-22T18:45:00Z","v":13328,"vw":70.10556},{"c":70.1,"h":70.215,"l":70.025,"n":133,"o":70.215,"t":"2026-10-22T18:50:00Z","v":3037,"vw":70.102475},{"c":70.045,"h":70.15,"l":70,"n":158,"o":70.15,"t":"2026-10-22T18:55:00Z","v":5229,"vw":70.044918},{"c":69.995,"h":70.105,"l":69.925,"n":228,"o":70.045,"t":"2026-10-22T19:00:00Z","v":8431,"vw":70.025248},{"c":70.14,"h":70.15,"l":70,"n":124,"o":70,"t":"2026-10-22T19:05:00Z","v":3808,"vw":70.096877},{"c":70.18,"h":70.19,"l":70.07,"n":119,"o":70.165,"t":"2026-10-22T19:10:00Z","v":3630,"vw":70.146502},{"c":70.14,"h":70.33,"l":70.115,"n":236,"o":70.18,"t":"2026-10-22T19:15:00Z","v":8421,"vw":70.231142},{"c":70.145,"h":70.22,"l":70.145,"n":110,"o":70.155,"t":"2026-10-22T19:20:00Z","v":2881,"vw":70.157366},{"c":70.21,"h":70.22,"l":70.16,"n":211,"o":70.16,"t":"2026-10-22T19:25:00Z","v":4959,"vw":70.188526},{"c":70.055,"h":70.205,"l":69.99,"n":313,"o":70.205,"t":"2026-10-22T19:30:00Z","v":10825,"vw":70.078545},{"c":70.1,"h":70.12,"l":69.98,"n":208,"o":70.055,"t":"2026-10-22T19:35:00Z","v":7938,"vw":70.056659},{"c":70,"h":70.09,"l":69.9,"n":332,"o":70.07,"t":"2026-10-22T19:40:00Z","v":10283,"vw":69.995013},{"c":70.18,"h":70.18,"l":69.89,"n":332,"o":70.05,"t":"2026-10-22T19:45:00Z","v":14917,"vw":70.009917},{"c":70.52,"h":70.655,"l":70.17,"n":570,"o":70.23,"t":"2026-10-22T19:50:00Z","v":24506,"vw":70.450976},{"c":70.28,"h":70.61,"l":70.16,"n":1567,"o":70.525,"t":"2026-10-22T19:55:00Z","v":81698,"vw":70.309858},{"c":70.27,"h":70.27,"l":70.27,"n":46,"o":70.27,"t":"2026-10-22T20:00:00Z","v":96870,"vw":70.27}],"history":[{"c":140.67,"h":144.99,"l":140.39,"n":4791,"o":144.99,"t":"2024-10-21T04:00:00Z","v":140883,"vw":141.495243},{"c":136.71,"h":140,"l":136.54,"n":5479,"o":140,"t":"2024-10-22T04:00:00Z","v":114330,"vw":137.526208},{"c":134.14,"h":135.72,"l":131.76,"n":6998,"o":135.25,"t":"2024-10-23T04:00:00Z","v":161017,"vw":133.872561},{"c":135.22,"h":136.21,"l":133.28,"n":5358,"o":135.13,"t":"2024-10-24T04:00:00Z","v":191749,"vw":134.766557},{"c":134.59,"h":139.82,"l":134,"n":5282,"o":136.78,"t":"2024-10-25T04:00:00Z","v":134672,"vw":135.592288},{"c":135.7,"h":137.255,"l":135.15,"n":4986,"o":135.99,"t":"2024-10-28T04:00:00Z","v":136193,"vw":135.824192},{"c":136.45,"h":136.855,"l":133.96,"n":4697,"o":135,"t":"2024-10-29T04:00:00Z","v":102793,"vw":136.254053},{"c":134,"h":137.825,"l":133.81,"n":4805,"o":135.87,"t":"2024-10-30T04:00:00Z","v":102342,"vw":134.761802},{"c":125.98,"h":136.068,"l":125.77,"n":11256,"o":132.52,"t":"2024-10-31T04:00:00Z","v":393243,"vw":128.282736},{"c":115.77,"h":127.965,"l":114.98,"n":18914,"o":126.02,"t":"2024-11-01T04:00:00Z","v":871735,"vw":117.802416},{"c":115.13,"h":117.66,"l":114.68,"n":9965,"o":114.68,"t":"2024-11-04T05:00:00Z","v":320918,"vw":115.749259},{"c":118.5,"h":119.09,"l":115,"n":8756,"o":115,"t":"2024-11-05T05:00:00Z","v":385795,"vw":117.969421},{"c":130.18,"h":132.95,"l":126.565,"n":17380,"o":127,"t":"2024-11-06T05:00:00Z","v":598051,"vw":130.145677},{"c":126.76,"h":130.37,"l":125.895,"n":8609,"o":130.37,"t":"2024-11-07T05:00:00Z","v":235874,"vw":127.404397},{"c":125.84,"h":127.01,"l":124.325,"n":6669,"o":127.01,"t":"2024-11-08T05:00:00Z","v":188794,"vw":125.760585},{"c":132.11,"h":133.3,"l":127.37,"n":9367,"o":127.37,"t":"2024-11-11T05:00:00Z","v":481958,"vw":130.835214},{"c":129.84,"h":132.68,"l":126.91,"n":8748,"o":131.81,"t":"2024-11-12T05:00:00Z","v":332176,"vw":128.736368},{"c":132.45,"h":133.51,"l":129.74,"n":8699,"o":131.68,"t":"2024-11-13T05:00:00Z","v":435666,"vw":132.502976},{"c":131.16,"h":134.295,"l":130.88,"n":8659,"o":132.31,"t":"2024-11-14T05:00:00Z","v":457948,"vw":132.605111},{"c":128.5,"h":132.15,"l":126.42,"n":8446,"o":131.83,"t":"2024-11-15T05:00:00Z","v":309220,"vw":128.669019},{"c":131.21,"h":133.1,"l":130.305,"n":6751,"o":130.65,"t":"2024-11-18T05:00:00Z","v":276430,"vw":131.540214},{"c":129.68,"h":131.78,"l":128.2,"n":10390,"o":129.1,"t":"2024-11-19T05:00:00Z","v":358437,"vw":130.066448},{"c":130.78,"h":131.4,"l":128.27,"n":7715,"o":129.89,"t":"2024-11-20T05:00:00Z","v":199496,"vw":130.538517},{"c":133.26,"h":134.3307,"l":130.5325,"n":8048,"o":131.52,"t":"2024-11-21T05:00:00Z","v":278807,"vw":132.715275},{"c":135.45,"h":136.68,"l":133.31,"n":8199,"o":133.31,"t":"2024-11-22T05:00:00Z","v":220739,"vw":135.538},{"c":140.485,"h":142.845,"l":136.49,"n":9662,"o":136.49,"t":"2024-11-25T05:00:00Z","v":335923,"vw":140.908893},{"c":138.35,"h":140.18,"l":134.995,"n":11341,"o":140.18,"t":"2024-11-26T05:00:00Z","v":261276,"vw":137.879735},{"c":134.42,"h":140.75,"l":134.26,"n":7603,"o":138.06,"t":"2024-11-27T05:00:00Z","v":173954,"vw":135.350062},{"c":134.39,"h":135.835,"l":133.39,"n":4044,"o":134.68,"t":"2024-11-29T05:00:00Z","v":100092,"vw":134.274175},{"c":135.015,"h":137.12,"l":133.4094,"n":9306,"o":134.1,"t":"2024-12-02T05:00:00Z","v":222879,"vw":135.275215},{"c":134.14,"h":136.43,"l":131.41,"n":7956,"o":134.68,"t":"2024-12-03T05:00:00Z","v":198262,"vw":133.97488},{"c":138,"h":138.12,"l":132.48,"n":8237,"o":134.15,"t":"2024-12-04T05:00:00Z","v":287909,"vw":136.870126},{"c":136.25,"h":138.71,"l":135.32,"n":8951,"o":137.59,"t":"2024-12-05T05:00:00Z","v":337561,"vw":136.524906},{"c":137.6,"h":138.38,"l":135.875,"n":6922,"o":138.16,"t":"2024-12-06T05:00:00Z","v":146780,"vw":137.379997},{"c":136.7,"h":139.97,"l":136.135,"n":7952,"o":139.12,"t":"2024-12-09T05:00:00Z","v":214876,"vw":136.976136},{"c":135.86,"h":137.89,"l":134.41,"n":7324,"o":136.21,"t":"2024-12-10T05:00:00Z","v":188956,"vw":135.988517},{"c":135.26,"h":138.1875,"l":135.09,"n":7053,"o":137.32,"t":"2024-12-11T05:00:00Z","v":259377,"vw":135.876805},{"c":135.99,"h":137.47,"l":133.57,"n":7578,"o":135.66,"t":"2024-12-12T05:00:00Z","v":360628,"vw":135.601247},{"c":134.59,"h":137.74,"l":131.91,"n":7586,"o":137.65,"t":"2024-12-13T05:00:00Z","v":254155,"vw":134.674889},{"c":88.25,"h":91.46,"l":87.555,"n":11333,"o":91.36,"t":"2024-12-16T05:00:00Z","v":457817,"vw":88.330268},{"c":88,"h":90.03,"l":87.33,"n":10841,"o":88.2,"t":"2024-12-17T05:00:00Z","v":534393,"vw":88.391251},{"c":83.88,"h":88.18,"l":82.965,"n":12307,"o":87.66,"t":"2024-12-18T05:00:00Z","v":501919,"vw":85.521503},{"c":83.52,"h":86.11,"l":82.71,"n":14770,"o":84.62,"t":"2024-12-19T05:00:00Z","v":589406,"vw":83.898989},{"c":82.89,"h":84.67,"l":82.22,"n":18191,"o":82.83,"t":"2024-12-20T05:00:00Z","v":2451108,"vw":83.019164},{"c":83,"h":83.03,"l":81.47,"n":11392,"o":82.91,"t":"2024-12-23T05:00:00Z","v":349639,"vw":82.595076},{"c":83.6,"h":83.7,"l":82.47,"n":4360,"o":83,"t":"2024-12-24T05:00:00Z","v":128112,"vw":83.360823},{"c":84.56,"h":84.94,"l":82.76,"n":7345,"o":83.07,"t":"2024-12-26T05:00:00Z","v":282676,"vw":84.463811},{"c":83.5,"h":84.865,"l":82.39,"n":6673,"o":83.94,"t":"2024-12-27T05:00:00Z","v":165979,"vw":83.466302},{"c":82.71,"h":83.23,"l":81.42,"n":8018,"o":83.05,"t":"2024-12-30T05:00:00Z","v":226826,"vw":82.616538},{"c":83.08,"h":84.32,"l":82.63,"n":6058,"o":83.45,"t":"2024-12-31T05:00:00Z","v":262998,"vw":83.226581},{"c":82.13,"h":84.04,"l":81.58,"n":5974,"o":83.08,"t":"2025-01-02T05:00:00Z","v":179455,"vw":82.341825},{"c":83.4,"h":83.67,"l":81.7422,"n":6183,"o":82.69,"t":"2025-01-03T05:00:00Z","v":295709,"vw":83.07804},{"c":83.93,"h":85.845,"l":83.49,"n":7859,"o":83.9,"t":"2025-01-06T05:00:00Z","v":251117,"vw":84.24637},{"c":82.82,"h":85.01,"l":82.37,"n":7228,"o":84.12,"t":"2025-01-07T05:00:00Z","v":301256,"vw":83.051043},{"c":83.47,"h":84.06,"l":81.98,"n":6334,"o":82.3,"t":"2025-01-08T05:00:00Z","v":238538,"vw":83.352942},{"c":83.34,"h":83.51,"l":81.465,"n":8442,"o":81.53,"t":"2025-01-10T05:00:00Z","v":386500,"vw":82.639436},{"c":83.45,"h":83.82,"l":81.6379,"n":7466,"o":82.28,"t":"2025-01-13T05:00:00Z","v":244457,"vw":83.266195},{"c":85.73,"h":85.82,"l":83.02,"n":7199,"o":83.02,"t":"2025-01-14T05:00:00Z","v":260718,"vw":85.202606},{"c":90.02,"h":90.42,"l":87.8,"n":10949,"o":88.13,"t":"2025-01-15T05:00:00Z","v":614465,"vw":89.31827},{"c":92.21,"h":92.62,"l":89.425,"n":10049,"o":90,"t":"2025-01-16T05:00:00Z","v":335474,"vw":91.560582},{"c":92.72,"h":93.5,"l":92.12,"n":9436,"o":93.21,"t":"2025-01-17T05:00:00Z","v":599468,"vw":92.861536},{"c":95.07,"h":95.22,"l":93.47,"n":8868,"o":93.74,"t":"2025-01-21T05:00:00Z","v":322025,"vw":94.777527},{"c":94.37,"h":95.6,"l":93.27,"n":9154,"o":94.54,"t":"2025-01-22T05:00:00Z","v":334340,"vw":94.014713},{"c":95.32,"h":96.58,"l":93.06,"n":11048,"o":93.8,"t":"2025-01-23T05:00:00Z","v":539949,"vw":95.383495},{"c":94.59,"h":95.955,"l":94.475,"n":6646,"o":95.18,"t":"2025-01-24T05:00:00Z","v":282398,"vw":94.876993},{"c":97.5,"h":97.52,"l":91.98,"n":10215,"o":94.09,"t":"2025-01-27T05:00:00Z","v":417457,"vw":96.609501},{"c":96.01,"h":97.46,"l":95.16,"n":8213,"o":96.65,"t":"2025-01-28T05:00:00Z","v":380461,"vw":96.157132},{"c":94.47,"h":96.65,"l":93.02,"n":9251,"o":95.89,"t":"2025-01-29T05:00:00Z","v":355696,"vw":94.48144},{"c":97.92,"h":98.37,"l":95.37,"n":8514,"o":95.86,"t":"2025-01-30T05:00:00Z","v":301629,"vw":97.362561},{"c":97.14,"h":98.29,"l":94.9,"n":11179,"o":97.26,"t":"2025-01-31T05:00:00Z","v":530352,"vw":96.80261},{"c":95.73,"h":98.17,"l":93.53,"n":12732,"o":94.5,"t":"2025-02-03T05:00:00Z","v":547918,"vw":95.704437},{"c":96.59,"h":97.31,"l":95.37,"n":10660,"o":95.5,"t":"2025-02-04T05:00:00Z","v":468211,"vw":96.659385},{"c":97.69,"h":98.6,"l":96.265,"n":10775,"o":96.45,"t":"2025-02-05T05:00:00Z","v":443440,"vw":97.736902},{"c":95.01,"h":96.65,"l":92.1828,"n":15307,"o":96.65,"t":"2025-02-06T05:00:00Z","v":562330,"vw":94.998952},{"c":94.75,"h":96.245,"l":93.605,"n":9394,"o":95.11,"t":"2025-02-07T05:00:00Z","v":348416,"vw":94.913024},{"c":93.41,"h":96.12,"l":93.29,"n":10648,"o":96.12,"t":"2025-02-10T05:00:00Z","v":406320,"vw":93.976101},{"c":93.64,"h":95,"l":92.55,"n":7643,"o":92.55,"t":"2025-02-11T05:00:00Z","v":260241,"vw":93.666887},{"c":93.15,"h":93.28,"l":90.85,"n":9555,"o":92.01,"t":"2025-02-12T05:00:00Z","v":472149,"vw":92.618673},{"c":94.59,"h":95.05,"l":92.985,"n":6903,"o":94.14,"t":"2025-02-13T05:00:00Z","v":247978,"vw":94.373792},{"c":95.76,"h":96.28,"l":94.13,"n":7435,"o":95.19,"t":"2025-02-14T05:00:00Z","v":262730,"vw":95.548467},{"c":95.08,"h":96.51,"l":94.835,"n":5293,"o":96.13,"t":"2025-02-18T05:00:00Z","v":213281,"vw":95.304485},{"c":94.97,"h":95.8,"l":93.97,"n":6705,"o":94.26,"t":"2025-02-19T05:00:00Z","v":249392,"vw":94.941597},{"c":93,"h":94.75,"l":92.31,"n":7992,"o":94.41,"t":"2025-02-20T05:00:00Z","v":315537,"vw":93.101744},{"c":90.18,"h":93.99,"l":89.86,"n":7512,"o":93.99,"t":"2025-02-21T05:00:00Z","v":323755,"vw":90.663649},{"c":91.13,"h":92.66,"l":89.375,"n":8888,"o":90.98,"t":"2025-02-24T05:00:00Z","v":321375,"vw":91.289047},{"c":92.72,"h":94.52,"l":88.505,"n":12057,"o":89.1,"t":"2025-02-25T05:00:00Z","v":501889,"vw":93.115508},{"c":90.89,"h":94,"l":90.8,"n":8901,"o":91.83,"t":"2025-02-26T05:00:00Z","v":269551,"vw":91.433176},{"c":89.62,"h":91.8,"l":89.1,"n":9250,"o":90.34,"t":"2025-02-27T05:00:00Z","v":333428,"vw":89.840481},{"c":90.6,"h":91.555,"l":89.63,"n":7997,"o":90.08,"t":"2025-02-28T05:00:00Z","v":413058,"vw":90.568284},{"c":90.06,"h":92.8,"l":88.84,"n":10477,"o":91.24,"t":"2025-03-03T05:00:00Z","v":431195,"vw":90.554253},{"c":87.44,"h":89.645,"l":87.0842,"n":13802,"o":88.24,"t":"2025-03-04T05:00:00Z","v":552923,"vw":87.984226},{"c":86.66,"h":87.88,"l":84.06,"n":15630,"o":86.95,"t":"2025-03-05T05:00:00Z","v":656065,"vw":86.188732},{"c":87.51,"h":88.25,"l":85.05,"n":8652,"o":85.59,"t":"2025-03-06T05:00:00Z","v":294395,"vw":87.203055},{"c":88.33,"h":88.7,"l":85.42,"n":9080,"o":87.57,"t":"2025-03-07T05:00:00Z","v":287472,"vw":87.772255},{"c":87.77,"h":88.95,"l":85.83,"n":12756,"o":87.01,"t":"2025-03-10T04:00:00Z","v":524430,"vw":87.686156},{"c":85.19,"h":88.65,"l":85.02,"n":13769,"o":87.1,"t":"2025-03-11T04:00:00Z","v":599773,"vw":85.946265},{"c":85.34,"h":86.105,"l":84.275,"n":11536,"o":85.49,"t":"2025-03-12T04:00:00Z","v":484083,"vw":85.137761},{"c":83.26,"h":85.64,"l":82.28,"n":9119,"o":85.31,"t":"2025-03-13T04:00:00Z","v":314249,"vw":83.565189},{"c":85.7,"h":85.78,"l":84.08,"n":8102,"o":84.81,"t":"2025-03-14T04:00:00Z","v":328843,"vw":85.25871},{"c":84.6,"h":86.045,"l":84,"n":9943,"o":85.16,"t":"2025-03-17T04:00:00Z","v":396320,"vw":84.695544},{"c":83.4,"h":85.33,"l":82.4,"n":11302,"o":84.4,"t":"2025-03-18T04:00:00Z","v":472174,"vw":83.444468},{"c":85.37,"h":85.605,"l":82.83,"n":7894,"o":83.72,"t":"2025-03-19T04:00:00Z","v":307040,"vw":84.931027},{"c":84.51,"h":86.21,"l":82,"n":6811,"o":84.24,"t":"2025-03-20T04:00:00Z","v":218894,"vw":84.876208},{"c":85.08,"h":85.4,"l":82.82,"n":9306,"o":84.09,"t":"2025-03-21T04:00:00Z","v":774600,"vw":84.760958},{"c":87.46,"h":87.565,"l":85.93,"n":8045,"o":85.93,"t":"2025-03-24T04:00:00Z","v":190386,"vw":87.148719},{"c":87.14,"h":88.39,"l":86.92,"n":8107,"o":87.34,"t":"2025-03-25T04:00:00Z","v":313006,"vw":87.457159},{"c":87.43,"h":88.19,"l":86.64,"n":5864,"o":87.1,"t":"2025-03-26T04:00:00Z","v":151094,"vw":87.382127},{"c":86.9,"h":88,"l":86.6982,"n":7073,"o":87.54,"t":"2025-03-27T04:00:00Z","v":219468,"vw":87.116117},{"c":83.9,"h":87.379,"l":82.98,"n":8774,"o":86.96,"t":"2025-03-28T04:00:00Z","v":247845,"vw":83.954877},{"c":84.56,"h":85.325,"l":82.115,"n":7387,"o":82.79,"t":"2025-03-31T04:00:00Z","v":358300,"vw":84.281484},{"c":85.11,"h":85.9,"l":83.92,"n":7575,"o":84.1,"t":"2025-04-01T04:00:00Z","v":255977,"vw":85.004901},{"c":88.15,"h":89.13,"l":83.86,"n":8792,"o":83.86,"t":"2025-04-02T04:00:00Z","v":314757,"vw":87.835093},{"c":80.11,"h":84.2,"l":79.955,"n":14487,"o":83.76,"t":"2025-04-03T04:00:00Z","v":473622,"vw":81.063417},{"c":78.6,"h":79.46,"l":74.27,"n":14404,"o":75,"t":"2025-04-04T04:00:00Z","v":574051,"vw":77.938004},{"c":77.56,"h":82,"l":74.5,"n":13103,"o":76.07,"t":"2025-04-07T04:00:00Z","v":482422,"vw":77.482622},{"c":74.33,"h":79.91,"l":72.99,"n":13696,"o":79.91,"t":"2025-04-08T04:00:00Z","v":550630,"vw":76.131339},{"c":81.55,"h":82.395,"l":73.08,"n":15700,"o":73.77,"t":"2025-04-09T04:00:00Z","v":621962,"vw":78.412359},{"c":80.2,"h":82.145,"l":77.76,"n":13469,"o":80.07,"t":"2025-04-10T04:00:00Z","v":507403,"vw":79.366176},{"c":80.43,"h":80.59,"l":77.98,"n":10464,"o":79.32,"t":"2025-04-11T04:00:00Z","v":374868,"vw":79.561158},{"c":81.15,"h":81.33,"l":78.79,"n":10730,"o":81.21,"t":"2025-04-14T04:00:00Z","v":532950,"vw":80.53436},{"c":79.68,"h":81.95,"l":78.93,"n":8467,"o":80.47,"t":"2025-04-15T04:00:00Z","v":302082,"vw":79.917727},{"c":79.23,"h":80.14,"l":77.875,"n":7262,"o":79.5,"t":"2025-04-16T04:00:00Z","v":249298,"vw":79.096304},{"c":79.28,"h":80.12,"l":78.15,"n":6119,"o":78.64,"t":"2025-04-17T04:00:00Z","v":241756,"vw":79.283954},{"c":78.02,"h":79.07,"l":76.75,"n":7942,"o":78.79,"t":"2025-04-21T04:00:00Z","v":501731,"vw":77.783529},{"c":79.71,"h":80.19,"l":77.405,"n":6293,"o":78.72,"t":"2025-04-22T04:00:00Z","v":217578,"vw":79.46288},{"c":77.96,"h":83.89,"l":77.18,"n":14386,"o":82.13,"t":"2025-04-23T04:00:00Z","v":707224,"vw":78.756089},{"c":79.96,"h":80.27,"l":76.99,"n":10608,"o":77.96,"t":"2025-04-24T04:00:00Z","v":675493,"vw":79.102615},{"c":79.67,"h":79.77,"l":78.4,"n":8866,"o":79.77,"t":"2025-04-25T04:00:00Z","v":456733,"vw":79.221811},{"c":78.77,"h":81.28,"l":78.39,"n":12026,"o":79.68,"t":"2025-04-28T04:00:00Z","v":505483,"vw":78.884827},{"c":78.52,"h":79.43,"l":77.62,"n":13198,"o":78.11,"t":"2025-04-29T04:00:00Z","v":500059,"vw":78.661748},{"c":76.98,"h":79.25,"l":75.26,"n":19849,"o":77.5,"t":"2025-04-30T04:00:00Z","v":970600,"vw":76.52223},{"c":81.58,"h":83.66,"l":78.595,"n":16576,"o":83.66,"t":"2025-05-01T04:00:00Z","v":808060,"vw":80.993569},{"c":82.83,"h":83.8,"l":79.225,"n":13856,"o":81,"t":"2025-05-02T04:00:00Z","v":536619,"vw":82.774375},{"c":82.92,"h":84.2,"l":80.62,"n":10208,"o":81.74,"t":"2025-05-05T04:00:00Z","v":412865,"vw":83.127518},{"c":81.76,"h":82.94,"l":80.71,"n":7113,"o":81.91,"t":"2025-05-06T04:00:00Z","v":321974,"vw":81.964032},{"c":81.18,"h":82.82,"l":80.35,"n":8408,"o":82,"t":"2025-05-07T04:00:00Z","v":284344,"vw":81.443796},{"c":83.4,"h":83.9,"l":81.21,"n":6030,"o":81.77,"t":"2025-05-08T04:00:00Z","v":195410,"vw":83.174332},{"c":82.78,"h":84,"l":82.405,"n":5795,"o":83.44,"t":"2025-05-09T04:00:00Z","v":207852,"vw":82.886295},{"c":87.06,"h":87.865,"l":86.33,"n":9269,"o":86.89,"t":"2025-05-12T04:00:00Z","v":299818,"vw":87.074267},{"c":89.81,"h":89.92,"l":87.03,"n":9306,"o":87.88,"t":"2025-05-13T04:00:00Z","v":321464,"vw":89.244276},{"c":86.6,"h":89.875,"l":86.575,"n":11113,"o":89.67,"t":"2025-05-14T04:00:00Z","v":421531,"vw":87.855081},{"c":86.98,"h":87.31,"l":85.36,"n":6376,"o":86.15,"t":"2025-05-15T04:00:00Z","v":171327,"vw":86.681036},{"c":88.53,"h":88.7,"l":86.5,"n":7643,"o":86.98,"t":"2025-05-16T04:00:00Z","v":271559,"vw":88.069909},{"c":87.75,"h":88.44,"l":86.53,"n":5424,"o":87.28,"t":"2025-05-19T04:00:00Z","v":157567,"vw":87.700084},{"c":89.51,"h":89.97,"l":88.325,"n":9020,"o":88.4,"t":"2025-05-20T04:00:00Z","v":311192,"vw":89.312904},{"c":87.17,"h":88.7,"l":86.955,"n":8025,"o":88.28,"t":"2025-05-21T04:00:00Z","v":298768,"vw":87.747445},{"c":86.27,"h":89.44,"l":85.29,"n":7045,"o":86.74,"t":"2025-05-22T04:00:00Z","v":313293,"vw":86.261225},{"c":86.1,"h":86.26,"l":83.23,"n":6820,"o":83.95,"t":"2025-05-23T04:00:00Z","v":232814,"vw":85.898271},{"c":87.78,"h":88.025,"l":86.03,"n":4385,"o":86.61,"t":"2025-05-27T04:00:00Z","v":143767,"vw":87.56772},{"c":86.84,"h":88.03,"l":86.645,"n":5362,"o":88.03,"t":"2025-05-28T04:00:00Z","v":171365,"vw":87.057017},{"c":86.3,"h":87.29,"l":85.695,"n":6036,"o":87.03,"t":"2025-05-29T04:00:00Z","v":176313,"vw":86.326149},{"c":85.86,"h":86.56,"l":85.175,"n":6570,"o":85.91,"t":"2025-05-30T04:00:00Z","v":294042,"vw":85.89428},{"c":82.61,"h":86.45,"l":82.24,"n":10012,"o":85.44,"t":"2025-06-02T04:00:00Z","v":372247,"vw":82.874945},{"c":86.05,"h":86.155,"l":82.55,"n":6966,"o":83.25,"t":"2025-06-03T04:00:00Z","v":210961,"vw":85.403781},{"c":86.85,"h":87.44,"l":85.96,"n":9127,"o":86.38,"t":"2025-06-04T04:00:00Z","v":214008,"vw":86.880817},{"c":90.59,"h":90.65,"l":85.78,"n":11640,"o":86.71,"t":"2025-06-05T04:00:00Z","v":483641,"vw":89.44476},{"c":90.31,"h":92,"l":89.675,"n":11823,"o":91.34,"t":"2025-06-06T04:00:00Z","v":597048,"vw":91.056824},{"c":91.07,"h":92,"l":89.91,"n":8183,"o":90.62,"t":"2025-06-09T04:00:00Z","v":252857,"vw":91.099085},{"c":91.01,"h":92.47,"l":90.41,"n":6379,"o":91.53,"t":"2025-06-10T04:00:00Z","v":179490,"vw":91.256148},{"c":90.64,"h":92.2038,"l":88.892,"n":5583,"o":91.58,"t":"2025-06-11T04:00:00Z","v":189654,"vw":91.013156},{"c":93.03,"h":93.12,"l":89.145,"n":8630,"o":89.99,"t":"2025-06-12T04:00:00Z","v":399881,"vw":92.077346},{"c":89.92,"h":93,"l":89.62,"n":9327,"o":91.68,"t":"2025-06-13T04:00:00Z","v":410179,"vw":90.288951},{"c":90.1,"h":92.45,"l":89.87,"n":6740,"o":90.38,"t":"2025-06-16T04:00:00Z","v":216076,"vw":90.247359},{"c":88.08,"h":89.99,"l":87.995,"n":8555,"o":89.02,"t":"2025-06-17T04:00:00Z","v":248059,"vw":88.686282},{"c":89.66,"h":90.75,"l":87.4,"n":6924,"o":88.22,"t":"2025-06-18T04:00:00Z","v":301645,"vw":89.779936},{"c":89.07,"h":90.465,"l":88.075,"n":6920,"o":89.9,"t":"2025-06-20T04:00:00Z","v":472850,"vw":89.165999},{"c":91.11,"h":91.2,"l":87.975,"n":6990,"o":89.13,"t":"2025-06-23T04:00:00Z","v":210695,"vw":90.111141},{"c":91.62,"h":92.95,"l":91.23,"n":6622,"o":91.75,"t":"2025-06-24T04:00:00Z","v":200583,"vw":91.92202},{"c":89.91,"h":91.505,"l":89.63,"n":6134,"o":91.27,"t":"2025-06-25T04:00:00Z","v":179743,"vw":90.152937},{"c":91.38,"h":91.4,"l":85.02,"n":6179,"o":89.79,"t":"2025-06-26T04:00:00Z","v":195419,"vw":90.938717},{"c":92.43,"h":92.9088,"l":91.31,"n":6822,"o":91.47,"t":"2025-06-27T04:00:00Z","v":298039,"vw":92.33811},{"c":92.27,"h":93.02,"l":90.79,"n":7773,"o":92.49,"t":"2025-06-30T04:00:00Z","v":314810,"vw":92.074423},{"c":95.3,"h":98.35,"l":91.02,"n":11006,"o":91.73,"t":"2025-07-01T04:00:00Z","v":663982,"vw":96.176106},{"c":99.11,"h":99.26,"l":94.73,"n":8634,"o":95.79,"t":"2025-07-02T04:00:00Z","v":408923,"vw":98.166925},{"c":98.45,"h":100.3,"l":97.38,"n":4699,"o":99.89,"t":"2025-07-03T04:00:00Z","v":153495,"vw":98.722486},{"c":96.71,"h":98.67,"l":95.7451,"n":6413,"o":97.68,"t":"2025-07-07T04:00:00Z","v":216161,"vw":97.146476},{"c":98.49,"h":99.96,"l":96.59,"n":8590,"o":97.38,"t":"2025-07-08T04:00:00Z","v":293315,"vw":98.75463},{"c":99.77,"h":99.86,"l":97.94,"n":5145,"o":99.13,"t":"2025-07-09T04:00:00Z","v":139402,"vw":99.495149},{"c":100.62,"h":102.835,"l":98.28,"n":9438,"o":99.3,"t":"2025-07-10T04:00:00Z","v":387839,"vw":101.440706},{"c":99.58,"h":100.86,"l":98.065,"n":6475,"o":99.82,"t":"2025-07-11T04:00:00Z","v":207141,"vw":99.720645},{"c":99.42,"h":99.75,"l":97.905,"n":5420,"o":99.75,"t":"2025-07-14T04:00:00Z","v":188728,"vw":99.211376},{"c":97.63,"h":100.2,"l":97.61,"n":7598,"o":99.9,"t":"2025-07-15T04:00:00Z","v":280438,"vw":98.109883},{"c":97.25,"h":99.425,"l":96.005,"n":7900,"o":97.91,"t":"2025-07-16T04:00:00Z","v":519492,"vw":97.251367},{"c":97.25,"h":99.01,"l":96.9,"n":7564,"o":96.9,"t":"2025-07-17T04:00:00Z","v":242349,"vw":97.436661},{"c":95.81,"h":98.28,"l":95.27,"n":6673,"o":98.28,"t":"2025-07-18T04:00:00Z","v":195552,"vw":96.197536},{"c":95.88,"h":97.45,"l":95.71,"n":7918,"o":96.6,"t":"2025-07-21T04:00:00Z","v":263269,"vw":96.248778},{"c":99.18,"h":99.91,"l":94.7,"n":8971,"o":96.02,"t":"2025-07-22T04:00:00Z","v":271089,"vw":98.853492},{"c":99.52,"h":100.88,"l":99.145,"n":7760,"o":99.77,"t":"2025-07-23T04:00:00Z","v":242670,"vw":99.949588},{"c":97.58,"h":99.34,"l":97.3,"n":8783,"o":98.66,"t":"2025-07-24T04:00:00Z","v":250725,"vw":98.122267},{"c":100,"h":100.12,"l":97.25,"n":8176,"o":98.26,"t":"2025-07-25T04:00:00Z","v":231986,"vw":99.629272},{"c":99.98,"h":100.955,"l":99.45,"n":6869,"o":100.01,"t":"2025-07-28T04:00:00Z","v":234068,"vw":100.035173},{"c":101.29,"h":101.65,"l":99.41,"n":10640,"o":100.72,"t":"2025-07-29T04:00:00Z","v":449933,"vw":100.808351},{"c":101.1,"h":103.25,"l":100.1,"n":15651,"o":101.66,"t":"2025-07-30T04:00:00Z","v":739458,"vw":101.70676},{"c":97.24,"h":103.145,"l":96.77,"n":15192,"o":98.11,"t":"2025-07-31T04:00:00Z","v":618795,"vw":98.757135},{"c":98.04,"h":99.08,"l":95.6,"n":11179,"o":98.95,"t":"2025-08-01T04:00:00Z","v":400912,"vw":97.84369},{"c":100.35,"h":101.515,"l":96.995,"n":8938,"o":98.89,"t":"2025-08-04T04:00:00Z","v":296679,"vw":100.286466},{"c":102.74,"h":103.96,"l":99.77,"n":11085,"o":100.84,"t":"2025-08-05T04:00:00Z","v":389945,"vw":102.424196},{"c":102.5,"h":103.055,"l":101.72,"n":8443,"o":102.85,"t":"2025-08-06T04:00:00Z","v":263224,"vw":102.555848},{"c":101.13,"h":103.985,"l":100.63,"n":6313,"o":103.31,"t":"2025-08-07T04:00:00Z","v":157709,"vw":101.283369},{"c":100.37,"h":102.635,"l":100.135,"n":7884,"o":101.41,"t":"2025-08-08T04:00:00Z","v":257636,"vw":101.280965},{"c":103.03,"h":103.1,"l":99.92,"n":9440,"o":100.59,"t":"2025-08-11T04:00:00Z","v":302400,"vw":102.193592},{"c":108.31,"h":108.49,"l":103.26,"n":12323,"o":103.89,"t":"2025-08-12T04:00:00Z","v":489287,"vw":107.392004},{"c":114.07,"h":114.26,"l":106.175,"n":14688,"o":107.83,"t":"2025-08-13T04:00:00Z","v":812648,"vw":112.303589},{"c":112.51,"h":114.13,"l":107.53,"n":9938,"o":113.67,"t":"2025-08-14T04:00:00Z","v":380223,"vw":112.599324},{"c":112.13,"h":113.13,"l":111.15,"n":10515,"o":112.96,"t":"2025-08-15T04:00:00Z","v":889129,"vw":112.175631},{"c":110.22,"h":112.01,"l":109.9,"n":8062,"o":112.01,"t":"2025-08-18T04:00:00Z","v":338256,"vw":110.495523},{"c":112.36,"h":113.465,"l":110.535,"n":6362,"o":110.82,"t":"2025-08-19T04:00:00Z","v":197305,"vw":112.320934},{"c":111.16,"h":112.255,"l":111.12,"n":5868,"o":111.95,"t":"2025-08-20T04:00:00Z","v":164209,"vw":111.489939},{"c":111.11,"h":111.61,"l":109.0001,"n":8048,"o":110.64,"t":"2025-08-21T04:00:00Z","v":228119,"vw":110.904484},{"c":116.04,"h":116.78,"l":110.72,"n":10739,"o":111.71,"t":"2025-08-22T04:00:00Z","v":334226,"vw":115.625444},{"c":114.99,"h":115.86,"l":112.61,"n":7409,"o":114.83,"t":"2025-08-25T04:00:00Z","v":210333,"vw":115.177316},{"c":113.69,"h":115.83,"l":113.68,"n":7928,"o":115.42,"t":"2025-08-26T04:00:00Z","v":275707,"vw":114.324049},{"c":114.02,"h":114.58,"l":110.5,"n":7159,"o":113.15,"t":"2025-08-27T04:00:00Z","v":223982,"vw":113.841194},{"c":112.47,"h":114.35,"l":111.9,"n":6076,"o":114.35,"t":"2025-08-28T04:00:00Z","v":220966,"vw":112.547131},{"c":111.85,"h":113.24,"l":111.57,"n":6291,"o":113.04,"t":"2025-08-29T04:00:00Z","v":196572,"vw":111.90155},{"c":110.99,"h":111.68,"l":110.08,"n":6598,"o":110.53,"t":"2025-09-02T04:00:00Z","v":201030,"vw":110.857811},{"c":111.94,"h":111.97,"l":109.27,"n":9915,"o":110.36,"t":"2025-09-03T04:00:00Z","v":356556,"vw":111.386244},{"c":114.06,"h":114.29,"l":110.95,"n":7723,"o":111.47,"t":"2025-09-04T04:00:00Z","v":217584,"vw":113.423529},{"c":113.56,"h":116.215,"l":113.315,"n":7065,"o":114.68,"t":"2025-09-05T04:00:00Z","v":272195,"vw":113.960273},{"c":113.37,"h":114.1,"l":112.02,"n":7597,"o":113.7,"t":"2025-09-08T04:00:00Z","v":148256,"vw":113.281447},{"c":111.87,"h":114.055,"l":111.06,"n":6914,"o":113.01,"t":"2025-09-09T04:00:00Z","v":222476,"vw":112.027252},{"c":111.65,"h":112.99,"l":110.36,"n":5626,"o":112.06,"t":"2025-09-10T04:00:00Z","v":164759,"vw":111.386106},{"c":113.81,"h":114.06,"l":111.88,"n":6037,"o":112.25,"t":"2025-09-11T04:00:00Z","v":206234,"vw":113.609713},{"c":110.37,"h":113.62,"l":110,"n":6335,"o":113.62,"t":"2025-09-12T04:00:00Z","v":136955,"vw":110.813807},{"c":110,"h":110.57,"l":108.23,"n":9166,"o":110.57,"t":"2025-09-15T04:00:00Z","v":537199,"vw":109.62438},{"c":107.5,"h":111.315,"l":107.0775,"n":6998,"o":109.92,"t":"2025-09-16T04:00:00Z","v":207854,"vw":107.771411},{"c":106.12,"h":109.9796,"l":105.73,"n":9909,"o":107.72,"t":"2025-09-17T04:00:00Z","v":416369,"vw":106.714688},{"c":107.41,"h":108.215,"l":106.02,"n":9452,"o":106.37,"t":"2025-09-18T04:00:00Z","v":222403,"vw":107.402139},{"c":106.02,"h":108.51,"l":105.17,"n":7622,"o":107.93,"t":"2025-09-19T04:00:00Z","v":587724,"vw":106.192512},{"c":105.38,"h":107.91,"l":105.03,"n":7186,"o":105.85,"t":"2025-09-22T04:00:00Z","v":211085,"vw":105.560803},{"c":105.66,"h":106.9,"l":104.85,"n":5609,"o":105.87,"t":"2025-09-23T04:00:00Z","v":216780,"vw":105.536985},{"c":104.06,"h":106.7375,"l":103.94,"n":6646,"o":106.04,"t":"2025-09-24T04:00:00Z","v":146572,"vw":104.388786},{"c":102.33,"h":103.84,"l":101.86,"n":7433,"o":103.21,"t":"2025-09-25T04:00:00Z","v":217192,"vw":102.567506},{"c":103.6,"h":104.12,"l":102.17,"n":6718,"o":102.33,"t":"2025-09-26T04:00:00Z","v":214941,"vw":103.463047},{"c":103.43,"h":104.055,"l":102.21,"n":8234,"o":103.8,"t":"2025-09-29T04:00:00Z","v":253985,"vw":103.336635},{"c":103.43,"h":106.805,"l":102.17,"n":6084,"o":103.69,"t":"2025-09-30T04:00:00Z","v":196916,"vw":103.33405},{"c":102.95,"h":104.78,"l":101.46,"n":6955,"o":102.81,"t":"2025-10-01T04:00:00Z","v":190429,"vw":102.885957},{"c":104.19,"h":104.36,"l":102.65,"n":6791,"o":103.125,"t":"2025-10-02T04:00:00Z","v":188051,"vw":103.950498},{"c":103.84,"h":106.6013,"l":102.75,"n":9141,"o":104.09,"t":"2025-10-03T04:00:00Z","v":370667,"vw":104.511218},{"c":100,"h":106.005,"l":99.46,"n":8619,"o":104.04,"t":"2025-10-06T04:00:00Z","v":287600,"vw":100.864332},{"c":99.69,"h":101.4074,"l":98.81,"n":8138,"o":100.03,"t":"2025-10-07T04:00:00Z","v":263718,"vw":99.802468},{"c":98.44,"h":100.4,"l":98.24,"n":5922,"o":99.73,"t":"2025-10-08T04:00:00Z","v":157750,"vw":98.733514},{"c":97.18,"h":98.525,"l":96.43,"n":7263,"o":98.05,"t":"2025-10-09T04:00:00Z","v":250498,"vw":97.358612},{"c":97.27,"h":98.7,"l":96.49,"n":7489,"o":97.77,"t":"2025-10-10T04:00:00Z","v":265451,"vw":97.155783},{"c":96.96,"h":99.19,"l":96.6985,"n":6730,"o":97.91,"t":"2025-10-13T04:00:00Z","v":160677,"vw":97.400103},{"c":99.22,"h":99.8,"l":95.91,"n":6149,"o":96.29,"t":"2025-10-14T04:00:00Z","v":205639,"vw":98.955462},{"c":99.52,"h":101.38,"l":98.8,"n":6067,"o":99.97,"t":"2025-10-15T04:00:00Z","v":161463,"vw":99.460971},{"c":98.99,"h":99.81,"l":97.83,"n":5712,"o":99.81,"t":"2025-10-16T04:00:00Z","v":138252,"vw":98.81899},{"c":97.63,"h":99.94,"l":97.54,"n":8024,"o":98.99,"t":"2025-10-17T04:00:00Z","v":252306,"vw":98.08156},{"c":97.37,"h":99.76,"l":96.76,"n":6125,"o":98.64,"t":"2025-10-20T04:00:00Z","v":198152,"vw":97.771251},{"c":99.21,"h":99.7898,"l":96.66,"n":7373,"o":97.53,"t":"2025-10-21T04:00:00Z","v":209474,"vw":99.108087},{"c":100.7,"h":103.49,"l":99.19,"n":10206,"o":99.79,"t":"2025-10-22T04:00:00Z","v":316553,"vw":101.032954},{"c":102.22,"h":102.785,"l":100.4,"n":8772,"o":100.84,"t":"2025-10-23T04:00:00Z","v":335001,"vw":101.889592},{"c":103.36,"h":103.95,"l":101.6,"n":7325,"o":103.2,"t":"2025-10-24T04:00:00Z","v":218181,"vw":103.319572},{"c":104.59,"h":104.6,"l":103,"n":9287,"o":103.57,"t":"2025-10-27T04:00:00Z","v":259509,"vw":104.102886},{"c":104.75,"h":104.9,"l":103,"n":8388,"o":103.86,"t":"2025-10-28T04:00:00Z","v":235011,"vw":104.256835},{"c":98.89,"h":104.68,"l":98.19,"n":13669,"o":103.97,"t":"2025-10-29T04:00:00Z","v":799043,"vw":100.224622},{"c":100.83,"h":104.22,"l":99,"n":10775,"o":99,"t":"2025-10-30T04:00:00Z","v":395011,"vw":101.358018},{"c":104.37,"h":106,"l":98.83,"n":10114,"o":100.47,"t":"2025-10-31T04:00:00Z","v":362759,"vw":103.464627},{"c":102.82,"h":104.435,"l":100.41,"n":7641,"o":103.54,"t":"2025-11-03T05:00:00Z","v":255899,"vw":102.917887},{"c":104.92,"h":105.09,"l":100.16,"n":10700,"o":102.42,"t":"2025-11-04T05:00:00Z","v":441997,"vw":103.557287},{"c":106.47,"h":106.92,"l":104.29,"n":8835,"o":104.94,"t":"2025-11-05T05:00:00Z","v":321750,"vw":106.024922},{"c":104.13,"h":106.87,"l":104.04,"n":7167,"o":105.66,"t":"2025-11-06T05:00:00Z","v":285845,"vw":105.303872},{"c":105.86,"h":105.9,"l":102.31,"n":6013,"o":103.93,"t":"2025-11-07T05:00:00Z","v":155025,"vw":105.14494},{"c":104.59,"h":106.2,"l":104.065,"n":6072,"o":106.2,"t":"2025-11-10T05:00:00Z","v":190164,"vw":104.723664},{"c":105.15,"h":106.55,"l":104.42,"n":6214,"o":105.02,"t":"2025-11-11T05:00:00Z","v":217119,"vw":105.198752},{"c":103.36,"h":106.58,"l":103.32,"n":6511,"o":105.03,"t":"2025-11-12T05:00:00Z","v":241256,"vw":104.100133},{"c":101.25,"h":103.91,"l":100.5,"n":6084,"o":103.16,"t":"2025-11-13T05:00:00Z","v":194313,"vw":101.690232},{"c":100,"h":100.1,"l":98.055,"n":6518,"o":98.9,"t":"2025-11-14T05:00:00Z","v":259982,"vw":99.329284},{"c":96.97,"h":99.705,"l":96.14,"n":6351,"o":99.45,"t":"2025-11-17T05:00:00Z","v":189344,"vw":97.400341},{"c":97.78,"h":98.05,"l":95.25,"n":8514,"o":96,"t":"2025-11-18T05:00:00Z","v":338303,"vw":97.394393},{"c":98.43,"h":100.16,"l":97.78,"n":4323,"o":97.81,"t":"2025-11-19T05:00:00Z","v":157472,"vw":98.778588},{"c":99.24,"h":100.935,"l":98.17,"n":6741,"o":100.28,"t":"2025-11-20T05:00:00Z","v":217439,"vw":99.181789},{"c":104.15,"h":105.43,"l":96.62,"n":10601,"o":99.24,"t":"2025-11-21T05:00:00Z","v":436922,"vw":103.738001},{"c":104.94,"h":105.81,"l":101.5,"n":7405,"o":103.8,"t":"2025-11-24T05:00:00Z","v":318614,"vw":104.926129},{"c":107.03,"h":108.73,"l":104.175,"n":8034,"o":105.63,"t":"2025-11-25T05:00:00Z","v":255322,"vw":107.293192},{"c":107.57,"h":109.21,"l":105.62,"n":7932,"o":106.43,"t":"2025-11-26T05:00:00Z","v":385406,"vw":107.834355},{"c":108.22,"h":108.535,"l":106.87,"n":4434,"o":108.13,"t":"2025-11-28T05:00:00Z","v":144116,"vw":108.022458},{"c":106.83,"h":108.5,"l":104.86,"n":6057,"o":106.82,"t":"2025-12-01T05:00:00Z","v":179494,"vw":107.193305},{"c":108.73,"h":109.39,"l":105.92,"n":5536,"o":107.8,"t":"2025-12-02T05:00:00Z","v":202925,"vw":108.056364},{"c":108.33,"h":110.24,"l":108.13,"n":7360,"o":109.32,"t":"2025-12-03T05:00:00Z","v":391010,"vw":109.072697},{"c":106.97,"h":108.9,"l":106.03,"n":6669,"o":108.4,"t":"2025-12-04T05:00:00Z","v":193649,"vw":107.063962},{"c":107.32,"h":108.83,"l":106.27,"n":5459,"o":107.28,"t":"2025-12-05T05:00:00Z","v":196019,"vw":107.267482},{"c":107.68,"h":109.155,"l":105.82,"n":7081,"o":107.89,"t":"2025-12-08T05:00:00Z","v":285035,"vw":107.587697},{"c":108.53,"h":110.27,"l":107.25,"n":7968,"o":107.25,"t":"2025-12-09T05:00:00Z","v":278064,"vw":108.468731},{"c":114.13,"h":115.03,"l":108.155,"n":8961,"o":109.15,"t":"2025-12-10T05:00:00Z","v":416750,"vw":113.276134},{"c":115.47,"h":116.02,"l":114.44,"n":10859,"o":114.88,"t":"2025-12-11T05:00:00Z","v":389021,"vw":115.431661},{"c":115,"h":116.32,"l":113.55,"n":8948,"o":115.47,"t":"2025-12-12T05:00:00Z","v":340494,"vw":114.881248},{"c":114.18,"h":114.98,"l":111.94,"n":9228,"o":114.73,"t":"2025-12-15T05:00:00Z","v":259422,"vw":113.952294},{"c":113.85,"h":115.42,"l":112.06,"n":9067,"o":114.12,"t":"2025-12-16T05:00:00Z","v":416860,"vw":114.098202},{"c":111.64,"h":115.06,"l":110.96,"n":10139,"o":113.28,"t":"2025-12-17T05:00:00Z","v":391227,"vw":112.148985},{"c":110.96,"h":113.5797,"l":109.89,"n":8868,"o":111.64,"t":"2025-12-18T05:00:00Z","v":302726,"vw":111.055611},{"c":110.7,"h":112.7,"l":110.215,"n":7723,"o":111.04,"t":"2025-12-19T05:00:00Z","v":486843,"vw":110.893821},{"c":112.14,"h":113.415,"l":110.3401,"n":6224,"o":110.99,"t":"2025-12-22T05:00:00Z","v":256013,"vw":111.979586},{"c":111.82,"h":113.08,"l":110.82,"n":6040,"o":111.82,"t":"2025-12-23T05:00:00Z","v":197864,"vw":111.851917},{"c":112.55,"h":112.77,"l":109.19,"n":4010,"o":111.48,"t":"2025-12-24T05:00:00Z","v":110664,"vw":112.351066},{"c":112.05,"h":113.3448,"l":111.15,"n":4628,"o":112.73,"t":"2025-12-26T05:00:00Z","v":178416,"vw":112.371295},{"c":111.81,"h":112.59,"l":111.025,"n":6381,"o":112.21,"t":"2025-12-29T05:00:00Z","v":238905,"vw":111.761323},{"c":111.35,"h":112.5199,"l":110.86,"n":5171,"o":111.61,"t":"2025-12-30T05:00:00Z","v":184890,"vw":111.388354},{"c":108.43,"h":111.94,"l":108.075,"n":5709,"o":111.3,"t":"2025-12-31T05:00:00Z","v":209176,"vw":108.650324},{"c":110.43,"h":110.61,"l":107.2,"n":7352,"o":108.05,"t":"2026-01-02T05:00:00Z","v":248253,"vw":109.829009},{"c":111.01,"h":113.1,"l":109.85,"n":6160,"o":109.85,"t":"2026-01-05T05:00:00Z","v":165603,"vw":111.273446},{"c":112.79,"h":112.96,"l":108.3,"n":8920,"o":109.03,"t":"2026-01-06T05:00:00Z","v":307803,"vw":111.555895},{"c":113,"h":113.65,"l":110.581,"n":7081,"o":113.28,"t":"2026-01-07T05:00:00Z","v":213181,"vw":112.755342},{"c":115.93,"h":116.4303,"l":111.97,"n":7359,"o":111.97,"t":"2026-01-08T05:00:00Z","v":301596,"vw":115.606956},{"c":119.14,"h":119.185,"l":116.12,"n":9206,"o":116.2,"t":"2026-01-09T05:00:00Z","v":301949,"vw":118.286775},{"c":117.76,"h":119.3399,"l":116.8,"n":6939,"o":118.22,"t":"2026-01-12T05:00:00Z","v":219805,"vw":118.141617},{"c":119.34,"h":120.18,"l":117.07,"n":7497,"o":117.76,"t":"2026-01-13T05:00:00Z","v":272268,"vw":119.064379},{"c":120.19,"h":120.87,"l":117.715,"n":8149,"o":118.66,"t":"2026-01-14T05:00:00Z","v":855803,"vw":119.668177},{"c":125.82,"h":126.45,"l":120,"n":11228,"o":120.24,"t":"2026-01-15T05:00:00Z","v":575364,"vw":124.555384},{"c":128.15,"h":128.81,"l":125.8401,"n":8907,"o":126.82,"t":"2026-01-16T05:00:00Z","v":311036,"vw":128.005137},{"c":127.67,"h":128.31,"l":121.3512,"n":11364,"o":126.39,"t":"2026-01-20T05:00:00Z","v":474006,"vw":127.504191},{"c":133.02,"h":133.31,"l":127.46,"n":12008,"o":127.67,"t":"2026-01-21T05:00:00Z","v":426249,"vw":131.741487},{"c":128.78,"h":135.17,"l":127.74,"n":12957,"o":133.21,"t":"2026-01-22T05:00:00Z","v":571865,"vw":130.01789},{"c":128.28,"h":129.78,"l":127.74,"n":6695,"o":128.38,"t":"2026-01-23T05:00:00Z","v":214393,"vw":128.491052},{"c":128.92,"h":130.42,"l":126.27,"n":7214,"o":127.85,"t":"2026-01-26T05:00:00Z","v":270900,"vw":128.621986},{"c":129.93,"h":130.075,"l":127.59,"n":6932,"o":128.72,"t":"2026-01-27T05:00:00Z","v":196504,"vw":129.326739},{"c":129.67,"h":130.96,"l":128.385,"n":6500,"o":130.23,"t":"2026-01-28T05:00:00Z","v":192467,"vw":129.675962},{"c":129.52,"h":130.7225,"l":128.27,"n":7751,"o":130.37,"t":"2026-01-29T05:00:00Z","v":273112,"vw":129.563216},{"c":126.17,"h":128.995,"l":125.03,"n":8463,"o":128.36,"t":"2026-01-30T05:00:00Z","v":339451,"vw":126.3867},{"c":126.72,"h":128.17,"l":125.99,"n":8592,"o":126.97,"t":"2026-02-02T05:00:00Z","v":285802,"vw":127.106363},{"c":131.99,"h":132.56,"l":126.38,"n":12322,"o":126.62,"t":"2026-02-03T05:00:00Z","v":435746,"vw":130.673642},{"c":134.71,"h":134.88,"l":129.515,"n":13467,"o":133.38,"t":"2026-02-04T05:00:00Z","v":539468,"vw":132.858771},{"c":140.6,"h":144.4,"l":134.75,"n":18474,"o":136.7,"t":"2026-02-05T05:00:00Z","v":823788,"vw":141.23389},{"c":140.85,"h":142,"l":137.02,"n":13786,"o":140.56,"t":"2026-02-06T05:00:00Z","v":496777,"vw":140.311417},{"c":141.63,"h":141.8,"l":137.895,"n":9375,"o":141.29,"t":"2026-02-09T05:00:00Z","v":348429,"vw":140.277976},{"c":142.51,"h":144.12,"l":140.03,"n":8568,"o":142.72,"t":"2026-02-10T05:00:00Z","v":358426,"vw":142.375594},{"c":145.75,"h":146.01,"l":142.52,"n":8459,"o":143.51,"t":"2026-02-11T05:00:00Z","v":347787,"vw":144.716238},{"c":141.33,"h":148.5,"l":138.56,"n":7365,"o":146.51,"t":"2026-02-12T05:00:00Z","v":351835,"vw":142.916456},{"c":143.1,"h":144.29,"l":139.95,"n":8496,"o":141.43,"t":"2026-02-13T05:00:00Z","v":306608,"vw":142.954594},{"c":139.67,"h":143.63,"l":138.12,"n":6349,"o":143.62,"t":"2026-02-17T05:00:00Z","v":296929,"vw":141.159913},{"c":137.51,"h":141.5999,"l":137.495,"n":8006,"o":139.61,"t":"2026-02-18T05:00:00Z","v":358870,"vw":138.264734},{"c":135.825,"h":136.98,"l":134.23,"n":7617,"o":136.1,"t":"2026-02-19T05:00:00Z","v":236527,"vw":135.616748},{"c":136.85,"h":137.945,"l":134.71,"n":7605,"o":136.23,"t":"2026-02-20T05:00:00Z","v":249921,"vw":136.534212},{"c":130.01,"h":136.37,"l":129.95,"n":9929,"o":136.37,"t":"2026-02-23T05:00:00Z","v":348351,"vw":130.842409},{"c":129.24,"h":132.56,"l":127.21,"n":9224,"o":131.09,"t":"2026-02-24T05:00:00Z","v":375689,"vw":129.257478},{"c":128.37,"h":130.755,"l":125.0801,"n":10196,"o":129.03,"t":"2026-02-25T05:00:00Z","v":361571,"vw":127.355001},{"c":126.6,"h":129.5,"l":124.77,"n":8831,"o":129,"t":"2026-02-26T05:00:00Z","v":286138,"vw":126.500914},{"c":123.79,"h":125.02,"l":122,"n":8823,"o":124.98,"t":"2026-02-27T05:00:00Z","v":348850,"vw":123.270015},{"c":123.82,"h":124.14,"l":120.425,"n":10129,"o":122.28,"t":"2026-03-02T05:00:00Z","v":350395,"vw":123.205817},{"c":122.83,"h":122.96,"l":118.76,"n":7237,"o":120.23,"t":"2026-03-03T05:00:00Z","v":253423,"vw":122.073547},{"c":121.03,"h":124.47,"l":120.11,"n":7578,"o":123.96,"t":"2026-03-04T05:00:00Z","v":298667,"vw":121.216317},{"c":119.52,"h":121.24,"l":118.08,"n":8667,"o":119.99,"t":"2026-03-05T05:00:00Z","v":385224,"vw":119.79512},{"c":115.81,"h":118.67,"l":114.9,"n":8669,"o":118,"t":"2026-03-06T05:00:00Z","v":389495,"vw":116.120707},{"c":116.21,"h":116.68,"l":111.18,"n":8215,"o":113.94,"t":"2026-03-09T04:00:00Z","v":338357,"vw":114.241393},{"c":115.76,"h":117.94,"l":114.885,"n":6525,"o":115.56,"t":"2026-03-10T04:00:00Z","v":205772,"vw":116.313016},{"c":115.05,"h":119.2162,"l":113.77,"n":5430,"o":115.13,"t":"2026-03-11T04:00:00Z","v":155368,"vw":115.155365},{"c":113.14,"h":114.9992,"l":112.03,"n":9059,"o":113.33,"t":"2026-03-12T04:00:00Z","v":294028,"vw":113.129572},{"c":114.31,"h":117.76,"l":112.84,"n":8875,"o":115.06,"t":"2026-03-13T04:00:00Z","v":286280,"vw":114.313287},{"c":114.74,"h":116.4147,"l":113.96,"n":6216,"o":114.95,"t":"2026-03-16T04:00:00Z","v":204510,"vw":115.030696},{"c":114.45,"h":116.62,"l":112.69,"n":6497,"o":115.1,"t":"2026-03-17T04:00:00Z","v":220370,"vw":114.314349},{"c":112.6,"h":115.1,"l":112.16,"n":6914,"o":113.85,"t":"2026-03-18T04:00:00Z","v":275848,"vw":113.198619},{"c":110.7,"h":113.41,"l":109.085,"n":6773,"o":112.08,"t":"2026-03-19T04:00:00Z","v":257870,"vw":110.7348},{"c":108.21,"h":111.07,"l":107.19,"n":8217,"o":110.5,"t":"2026-03-20T04:00:00Z","v":572017,"vw":108.366286},{"c":111.65,"h":113.41,"l":109.99,"n":8148,"o":112.3,"t":"2026-03-23T04:00:00Z","v":271366,"vw":112.079914},{"c":112.08,"h":113.875,"l":109.99,"n":5672,"o":110.09,"t":"2026-03-24T04:00:00Z","v":188701,"vw":112.385897},{"c":112,"h":114,"l":109.91,"n":8639,"o":113.76,"t":"2026-03-25T04:00:00Z","v":262727,"vw":111.609222},{"c":108.16,"h":111.665,"l":107.28,"n":8478,"o":110.61,"t":"2026-03-26T04:00:00Z","v":451596,"vw":108.807163},{"c":107.39,"h":110.22,"l":106.97,"n":7477,"o":107.97,"t":"2026-03-27T04:00:00Z","v":307597,"vw":107.94016},{"c":105.7,"h":108.88,"l":105.49,"n":9555,"o":108.19,"t":"2026-03-30T04:00:00Z","v":487140,"vw":106.41135},{"c":111.07,"h":113.03,"l":105.48,"n":12162,"o":106.92,"t":"2026-03-31T04:00:00Z","v":646528,"vw":109.969364},{"c":112.99,"h":113.74,"l":110.22,"n":12645,"o":111.17,"t":"2026-04-01T04:00:00Z","v":570641,"vw":112.963473},{"c":114.54,"h":114.88,"l":110.02,"n":9690,"o":110.77,"t":"2026-04-02T04:00:00Z","v":418390,"vw":113.375779},{"c":113.86,"h":114.9,"l":112.35,"n":6571,"o":113.65,"t":"2026-04-06T04:00:00Z","v":209479,"vw":113.958596},{"c":111.56,"h":113.59,"l":110.7,"n":6827,"o":112.5,"t":"2026-04-07T04:00:00Z","v":209686,"vw":111.760244},{"c":121.09,"h":121.365,"l":116.025,"n":12200,"o":116.6,"t":"2026-04-08T04:00:00Z","v":542314,"vw":120.264455},{"c":118.59,"h":120.87,"l":116.95,"n":10542,"o":119.28,"t":"2026-04-09T04:00:00Z","v":407358,"vw":118.877442},{"c":117.6,"h":121.39,"l":117.15,"n":7785,"o":119.69,"t":"2026-04-10T04:00:00Z","v":317394,"vw":117.785495},{"c":112.01,"h":119.265,"l":110.695,"n":12818,"o":117.72,"t":"2026-04-13T04:00:00Z","v":721616,"vw":114.374813},{"c":111.39,"h":113.97,"l":109.235,"n":12776,"o":112.81,"t":"2026-04-14T04:00:00Z","v":588168,"vw":111.337565},{"c":99.26,"h":110.26,"l":98.53,"n":23266,"o":110.14,"t":"2026-04-15T04:00:00Z","v":1137821,"vw":101.44316},{"c":102.9,"h":104.86,"l":97.06,"n":15474,"o":98.22,"t":"2026-04-16T04:00:00Z","v":652935,"vw":102.239691},{"c":106.93,"h":114.24,"l":104.85,"n":18555,"o":104.85,"t":"2026-04-17T04:00:00Z","v":756598,"vw":108.052092},{"c":103.73,"h":106.72,"l":102.81,"n":12545,"o":106.65,"t":"2026-04-20T04:00:00Z","v":620408,"vw":104.147278},{"c":103.61,"h":106.01,"l":101.83,"n":9799,"o":103.73,"t":"2026-04-21T04:00:00Z","v":322513,"vw":103.544717},{"c":101.37,"h":104.26,"l":100.405,"n":8705,"o":103.94,"t":"2026-04-22T04:00:00Z","v":344117,"vw":101.467527},{"c":100.1,"h":102.02,"l":99.24,"n":10166,"o":101.21,"t":"2026-04-23T04:00:00Z","v":421785,"vw":100.228888},{"c":97.07,"h":100.9475,"l":95.34,"n":18053,"o":99.62,"t":"2026-04-24T04:00:00Z","v":1127936,"vw":97.183565},{"c":96.32,"h":99.645,"l":94.91,"n":14145,"o":97.96,"t":"2026-04-27T04:00:00Z","v":1133644,"vw":96.60281},{"c":94.32,"h":98.67,"l":93.5,"n":13929,"o":98.67,"t":"2026-04-28T04:00:00Z","v":650550,"vw":94.489313},{"c":93.3,"h":94.82,"l":92.99,"n":13380,"o":93.81,"t":"2026-04-29T04:00:00Z","v":816357,"vw":93.445347},{"c":93,"h":96.15,"l":90,"n":20454,"o":93,"t":"2026-04-30T04:00:00Z","v":1052832,"vw":92.323952},{"c":88.94,"h":93.07,"l":86.24,"n":14694,"o":93.07,"t":"2026-05-01T04:00:00Z","v":777430,"vw":88.618509},{"c":85.13,"h":89.3899,"l":83.96,"n":15153,"o":87.68,"t":"2026-05-04T04:00:00Z","v":755864,"vw":85.294293},{"c":90.06,"h":90.42,"l":85.19,"n":14419,"o":85.19,"t":"2026-05-05T04:00:00Z","v":753670,"vw":89.135912},{"c":95.9,"h":96.72,"l":93,"n":17399,"o":94.52,"t":"2026-05-06T04:00:00Z","v":890649,"vw":95.398524},{"c":95.36,"h":96.425,"l":94.705,"n":10902,"o":96.15,"t":"2026-05-07T04:00:00Z","v":413650,"vw":95.340223},{"c":95.17,"h":96,"l":94.28,"n":9076,"o":95.51,"t":"2026-05-08T04:00:00Z","v":395553,"vw":95.162589},{"c":95,"h":97.49,"l":93.52,"n":12953,"o":96.16,"t":"2026-05-11T04:00:00Z","v":593398,"vw":94.995859},{"c":94.35,"h":95.82,"l":93.4,"n":11282,"o":95.5,"t":"2026-05-12T04:00:00Z","v":435597,"vw":94.607344},{"c":95.5,"h":95.85,"l":93.33,"n":9960,"o":94.33,"t":"2026-05-13T04:00:00Z","v":442854,"vw":94.978648},{"c":94.14,"h":98.39,"l":93.785,"n":9881,"o":96.43,"t":"2026-05-14T04:00:00Z","v":454462,"vw":95.019546},{"c":91.19,"h":93.36,"l":91,"n":8536,"o":93.36,"t":"2026-05-15T04:00:00Z","v":324614,"vw":91.547218},{"c":90.32,"h":92.54,"l":89.63,"n":7992,"o":91.35,"t":"2026-05-18T04:00:00Z","v":345889,"vw":90.280754},{"c":88.79,"h":89.905,"l":87.53,"n":11098,"o":89.58,"t":"2026-05-19T04:00:00Z","v":416227,"vw":88.904127},{"c":90.7,"h":90.755,"l":87.5501,"n":11755,"o":88.79,"t":"2026-05-20T04:00:00Z","v":490179,"vw":89.618712},{"c":90.21,"h":91.8478,"l":88.26,"n":8937,"o":89.5,"t":"2026-05-21T04:00:00Z","v":708373,"vw":89.974227},{"c":90.87,"h":91.1899,"l":89.79,"n":8518,"o":90.35,"t":"2026-05-22T04:00:00Z","v":308266,"vw":90.491788},{"c":92.32,"h":92.395,"l":90.3401,"n":8402,"o":90.58,"t":"2026-05-26T04:00:00Z","v":472251,"vw":91.691703},{"c":93.72,"h":95.99,"l":93.335,"n":9195,"o":93.67,"t":"2026-05-27T04:00:00Z","v":354491,"vw":93.959637},{"c":93.19,"h":93.69,"l":91.6139,"n":8099,"o":93.01,"t":"2026-05-28T04:00:00Z","v":449054,"vw":92.744142},{"c":90.52,"h":93.39,"l":90,"n":8319,"o":92.54,"t":"2026-05-29T04:00:00Z","v":346500,"vw":90.793581},{"c":90.22,"h":90.65,"l":87.55,"n":9938,"o":89.07,"t":"2026-06-01T04:00:00Z","v":413075,"vw":89.483032},{"c":90.66,"h":91.92,"l":90.09,"n":7027,"o":90.17,"t":"2026-06-02T04:00:00Z","v":235432,"vw":90.692151},{"c":90.65,"h":91.7,"l":88.47,"n":7337,"o":89.37,"t":"2026-06-03T04:00:00Z","v":265634,"vw":90.511357},{"c":86.05,"h":91.71,"l":85.53,"n":10145,"o":91.37,"t":"2026-06-04T04:00:00Z","v":541404,"vw":86.860171},{"c":85.12,"h":87.055,"l":84.43,"n":8996,"o":86.59,"t":"2026-06-05T04:00:00Z","v":315181,"vw":85.214548},{"c":85.07,"h":87.62,"l":84.88,"n":8573,"o":85.42,"t":"2026-06-08T04:00:00Z","v":385877,"vw":85.618903},{"c":87.88,"h":88.64,"l":85.78,"n":8100,"o":85.78,"t":"2026-06-09T04:00:00Z","v":336976,"vw":87.627323},{"c":83.65,"h":89.59,"l":83.48,"n":8863,"o":87.84,"t":"2026-06-10T04:00:00Z","v":352036,"vw":84.322249},{"c":85.72,"h":85.925,"l":82.3511,"n":9622,"o":83.5,"t":"2026-06-11T04:00:00Z","v":491939,"vw":84.232523},{"c":86.7,"h":88.28,"l":86.525,"n":6101,"o":87,"t":"2026-06-12T04:00:00Z","v":254772,"vw":87.136409},{"c":86.2,"h":89.95,"l":85.9075,"n":6860,"o":87.68,"t":"2026-06-15T04:00:00Z","v":239035,"vw":86.754875},{"c":87.13,"h":89.365,"l":85.3,"n":6875,"o":86.69,"t":"2026-06-16T04:00:00Z","v":259573,"vw":86.708768},{"c":85.61,"h":88.54,"l":84.805,"n":8662,"o":86.55,"t":"2026-06-17T04:00:00Z","v":376386,"vw":86.440977},{"c":87.37,"h":88.825,"l":85.78,"n":6875,"o":86.22,"t":"2026-06-18T04:00:00Z","v":602363,"vw":87.363317},{"c":86.47,"h":87.53,"l":85.59,"n":7360,"o":86.98,"t":"2026-06-22T04:00:00Z","v":373707,"vw":86.582102},{"c":87.17,"h":87.515,"l":85.44,"n":10373,"o":85.73,"t":"2026-06-23T04:00:00Z","v":519595,"vw":86.796362},{"c":90.28,"h":91.14,"l":87.3,"n":12729,"o":87.5,"t":"2026-06-24T04:00:00Z","v":635260,"vw":89.808174},{"c":92.68,"h":94.73,"l":90.545,"n":11010,"o":91.63,"t":"2026-06-25T04:00:00Z","v":524167,"vw":92.895614},{"c":95.33,"h":96.19,"l":92.24,"n":13165,"o":92.44,"t":"2026-06-26T04:00:00Z","v":1534352,"vw":95.148957},{"c":93.18,"h":95.01,"l":91.25,"n":12256,"o":94.36,"t":"2026-06-29T04:00:00Z","v":580033,"vw":92.9742},{"c":89.78,"h":91.12,"l":82.35,"n":43480,"o":84.63,"t":"2026-06-30T04:00:00Z","v":4239123,"vw":86.941904},{"c":85.27,"h":88.88,"l":84.38,"n":30413,"o":88.26,"t":"2026-07-01T04:00:00Z","v":1476088,"vw":86.487545},{"c":85.03,"h":86.59,"l":84.13,"n":37862,"o":85.75,"t":"2026-07-02T04:00:00Z","v":1955120,"vw":85.039427},{"c":85.93,"h":86.03,"l":84,"n":18632,"o":85.27,"t":"2026-07-06T04:00:00Z","v":845526,"vw":85.008825},{"c":87.725,"h":88.11,"l":86.44,"n":16597,"o":87.28,"t":"2026-07-07T04:00:00Z","v":678644,"vw":87.224243},{"c":83.08,"h":87.61,"l":82.475,"n":19862,"o":86.5,"t":"2026-07-08T04:00:00Z","v":827438,"vw":83.636643},{"c":83.67,"h":85.23,"l":83.08,"n":15354,"o":83.08,"t":"2026-07-09T04:00:00Z","v":707880,"vw":84.188971},{"c":82.7,"h":85,"l":82.465,"n":15400,"o":84.04,"t":"2026-07-10T04:00:00Z","v":735349,"vw":83.193385},{"c":83.43,"h":84.81,"l":82.71,"n":10379,"o":82.71,"t":"2026-07-13T04:00:00Z","v":472650,"vw":83.553789},{"c":84.28,"h":84.435,"l":81.29,"n":8753,"o":83.43,"t":"2026-07-14T04:00:00Z","v":342291,"vw":83.370437},{"c":84.6,"h":86.64,"l":84.48,"n":17806,"o":84.7,"t":"2026-07-15T04:00:00Z","v":934307,"vw":85.415468},{"c":88.25,"h":89.03,"l":85.18,"n":14339,"o":85.18,"t":"2026-07-16T04:00:00Z","v":1025194,"vw":87.845312},{"c":88.09,"h":90.605,"l":87.18,"n":13905,"o":87.37,"t":"2026-07-17T04:00:00Z","v":661466,"vw":88.519213},{"c":87.4,"h":88.1,"l":85.43,"n":14097,"o":88.1,"t":"2026-07-20T04:00:00Z","v":724712,"vw":86.808857},{"c":85.33,"h":87.99,"l":85.11,"n":9844,"o":87.67,"t":"2026-07-21T04:00:00Z","v":405821,"vw":85.829761},{"c":86.42,"h":87.05,"l":84.87,"n":11233,"o":85.31,"t":"2026-07-22T04:00:00Z","v":430875,"vw":86.290854},{"c":85.45,"h":86.18,"l":84.69,"n":10601,"o":85.24,"t":"2026-07-23T04:00:00Z","v":347558,"vw":85.465059},{"c":84.5,"h":86.89,"l":84.36,"n":13342,"o":85.43,"t":"2026-07-24T04:00:00Z","v":660141,"vw":85.162827},{"c":84.69,"h":86.03,"l":84.19,"n":12470,"o":84.74,"t":"2026-07-27T04:00:00Z","v":504892,"vw":84.803116},{"c":87.88,"h":88.72,"l":85.96,"n":13512,"o":85.96,"t":"2026-07-28T04:00:00Z","v":502083,"vw":87.943916},{"c":86.62,"h":88.225,"l":86.03,"n":15634,"o":88.02,"t":"2026-07-29T04:00:00Z","v":598203,"vw":86.732683},{"c":84,"h":89.65,"l":81.82,"n":18337,"o":89.65,"t":"2026-07-30T04:00:00Z","v":969465,"vw":83.272601},{"c":82.55,"h":84.6,"l":81.8072,"n":11138,"o":84.07,"t":"2026-07-31T04:00:00Z","v":437337,"vw":82.753436},{"c":83.56,"h":86.095,"l":82.89,"n":13878,"o":83.79,"t":"2026-08-03T04:00:00Z","v":557891,"vw":83.821062},{"c":86.93,"h":87.18,"l":82.81,"n":12419,"o":83.68,"t":"2026-08-04T04:00:00Z","v":609135,"vw":85.785554},{"c":87.56,"h":88.95,"l":85.6,"n":11456,"o":86.34,"t":"2026-08-05T04:00:00Z","v":486399,"vw":87.785368},{"c":86.51,"h":87.43,"l":85.38,"n":10642,"o":86.79,"t":"2026-08-06T04:00:00Z","v":401407,"vw":86.684049},{"c":88.84,"h":89.12,"l":86.2,"n":10456,"o":86.2,"t":"2026-08-07T04:00:00Z","v":478246,"vw":87.9918},{"c":85.5,"h":88.7,"l":84.135,"n":12408,"o":88.7,"t":"2026-08-10T04:00:00Z","v":442423,"vw":85.38839},{"c":87.42,"h":88.565,"l":85.38,"n":8826,"o":86.55,"t":"2026-08-11T04:00:00Z","v":332039,"vw":87.656462},{"c":86.76,"h":87.48,"l":84.04,"n":10031,"o":87.48,"t":"2026-08-12T04:00:00Z","v":311032,"vw":86.131587},{"c":86.46,"h":88.07,"l":86.335,"n":7848,"o":87.3,"t":"2026-08-13T04:00:00Z","v":264095,"vw":86.955854},{"c":86.06,"h":86.475,"l":84.76,"n":11595,"o":86.1,"t":"2026-08-14T04:00:00Z","v":570652,"vw":85.598237},{"c":84.78,"h":87.39,"l":84.665,"n":14952,"o":86.03,"t":"2026-08-17T04:00:00Z","v":532016,"vw":85.409608},{"c":83.73,"h":86.04,"l":83.64,"n":11402,"o":85.4,"t":"2026-08-18T04:00:00Z","v":385161,"vw":84.59989},{"c":87.44,"h":87.57,"l":85.0425,"n":13015,"o":85.1,"t":"2026-08-19T04:00:00Z","v":583532,"vw":86.823752},{"c":85.48,"h":85.97,"l":83.97,"n":15569,"o":85.97,"t":"2026-08-20T04:00:00Z","v":369567,"vw":85.118916},{"c":83.41,"h":86.29,"l":83.36,"n":12356,"o":86.29,"t":"2026-08-21T04:00:00Z","v":525925,"vw":84.742287},{"c":85.12,"h":85.315,"l":83.16,"n":12627,"o":83.18,"t":"2026-08-24T04:00:00Z","v":416505,"vw":84.779277},{"c":85.28,"h":86,"l":83.17,"n":10814,"o":85.8,"t":"2026-08-25T04:00:00Z","v":340947,"vw":84.661137},{"c":83.66,"h":85.4,"l":82.35,"n":10037,"o":85.19,"t":"2026-08-26T04:00:00Z","v":296911,"vw":83.401362},{"c":83.09,"h":84.075,"l":82.51,"n":11023,"o":82.66,"t":"2026-08-27T04:00:00Z","v":432673,"vw":83.162586},{"c":83.47,"h":84.025,"l":82.375,"n":6876,"o":83.52,"t":"2026-08-28T04:00:00Z","v":282757,"vw":83.164056},{"c":81.72,"h":83.25,"l":81.29,"n":8891,"o":82.51,"t":"2026-08-31T04:00:00Z","v":416804,"vw":81.852002},{"c":81.3,"h":83.34,"l":80.76,"n":12227,"o":81.83,"t":"2026-09-01T04:00:00Z","v":417589,"vw":81.573311},{"c":82.75,"h":83.5,"l":81.605,"n":12455,"o":81.73,"t":"2026-09-02T04:00:00Z","v":381830,"vw":82.802423},{"c":81.59,"h":84.03,"l":80.615,"n":9231,"o":84.03,"t":"2026-09-03T04:00:00Z","v":396052,"vw":81.381576},{"c":82.84,"h":83.5,"l":80.79,"n":9952,"o":81.06,"t":"2026-09-04T04:00:00Z","v":338199,"vw":82.767232},{"c":80.41,"h":82.795,"l":80.31,"n":9779,"o":82.38,"t":"2026-09-08T04:00:00Z","v":372093,"vw":80.860477},{"c":76.99,"h":80.535,"l":76.8,"n":16655,"o":80,"t":"2026-09-09T04:00:00Z","v":752871,"vw":77.686658},{"c":74.86,"h":77.38,"l":73.76,"n":16605,"o":76.27,"t":"2026-09-10T04:00:00Z","v":851165,"vw":75.415957},{"c":73.4,"h":76.1,"l":73.055,"n":14350,"o":75.98,"t":"2026-09-11T04:00:00Z","v":687788,"vw":73.648294},{"c":72.98,"h":74.77,"l":72.95,"n":13722,"o":73.23,"t":"2026-09-14T04:00:00Z","v":623276,"vw":73.654474},{"c":70.8,"h":72.93,"l":70.2125,"n":14443,"o":72.89,"t":"2026-09-15T04:00:00Z","v":847591,"vw":71.113525},{"c":70.41,"h":72.38,"l":69.91,"n":10986,"o":71,"t":"2026-09-16T04:00:00Z","v":469617,"vw":71.14418},{"c":69.92,"h":72.52,"l":69.645,"n":9654,"o":72.52,"t":"2026-09-17T04:00:00Z","v":392504,"vw":70.300801},{"c":68.71,"h":69.8,"l":68.5,"n":13233,"o":69.58,"t":"2026-09-18T04:00:00Z","v":1486385,"vw":68.864596},{"c":69.11,"h":70,"l":68.44,"n":13429,"o":69.01,"t":"2026-09-21T04:00:00Z","v":684514,"vw":69.2926},{"c":71.06,"h":71.79,"l":69.395,"n":14863,"o":70.64,"t":"2026-09-22T04:00:00Z","v":577289,"vw":70.809559},{"c":69.18,"h":70.715,"l":68.54,"n":11316,"o":70.68,"t":"2026-09-23T04:00:00Z","v":453687,"vw":69.227279},{"c":67.76,"h":69.97,"l":67.48,"n":13701,"o":69.29,"t":"2026-09-24T04:00:00Z","v":641371,"vw":68.005619},{"c":68.49,"h":69.18,"l":67,"n":17721,"o":67.56,"t":"2026-09-25T04:00:00Z","v":632825,"vw":68.377584},{"c":69,"h":69.58,"l":67.11,"n":13278,"o":67.96,"t":"2026-09-28T04:00:00Z","v":542676,"vw":68.810212},{"c":69.12,"h":69.38,"l":67.642,"n":10010,"o":69,"t":"2026-09-29T04:00:00Z","v":453841,"vw":68.831663},{"c":67.78,"h":70,"l":67.075,"n":11933,"o":69.89,"t":"2026-09-30T04:00:00Z","v":430515,"vw":67.893309},{"c":66.56,"h":68.17,"l":66.24,"n":14737,"o":67.75,"t":"2026-10-01T04:00:00Z","v":559896,"vw":66.99586},{"c":67.16,"h":68.08,"l":66.8725,"n":11490,"o":67.8,"t":"2026-10-02T04:00:00Z","v":493163,"vw":67.367819},{"c":66.59,"h":67.1899,"l":65.67,"n":11305,"o":67.05,"t":"2026-10-05T04:00:00Z","v":566686,"vw":66.658482},{"c":66.64,"h":67.185,"l":65.725,"n":12775,"o":66.98,"t":"2026-10-06T04:00:00Z","v":803945,"vw":66.503794},{"c":64.92,"h":66.56,"l":64.3,"n":11419,"o":66.19,"t":"2026-10-07T04:00:00Z","v":702910,"vw":65.044104},{"c":65.07,"h":65.42,"l":63.9,"n":12754,"o":64.98,"t":"2026-10-08T04:00:00Z","v":540362,"vw":64.862005},{"c":63.46,"h":65.015,"l":63.32,"n":8674,"o":64.65,"t":"2026-10-09T04:00:00Z","v":388447,"vw":63.631299},{"c":64.2,"h":64.59,"l":63,"n":9746,"o":63.21,"t":"2026-10-12T04:00:00Z","v":372669,"vw":64.060818},{"c":64.34,"h":64.62,"l":63.765,"n":10724,"o":64.37,"t":"2026-10-13T04:00:00Z","v":764445,"vw":64.220482},{"c":63.31,"h":63.84,"l":63.08,"n":26580,"o":63.1,"t":"2026-10-14T04:00:00Z","v":1209839,"vw":63.374899},{"c":68.13,"h":68.33,"l":63.9,"n":24451,"o":64.28,"t":"2026-10-15T04:00:00Z","v":1101187,"vw":67.199847},{"c":68.04,"h":69.77,"l":67.83,"n":15377,"o":68.95,"t":"2026-10-16T04:00:00Z","v":724366,"vw":68.657493},{"c":66.39,"h":68.06,"l":65.4201,"n":11981,"o":67.58,"t":"2026-10-19T04:00:00Z","v":535223,"vw":66.373091},{"c":66.86,"h":67.755,"l":65.45,"n":10906,"o":66.49,"t":"2026-10-20T04:00:00Z","v":506238,"vw":66.955258},{"c":67.3,"h":67.695,"l":66.51,"n":15466,"o":67.4,"t":"2026-10-21T04:00:00Z","v":915165,"vw":67.273562},{"c":70.27,"h":71.22,"l":67.51,"n":14652,"o":67.51,"t":"2026-10-22T04:00:00Z","v":660580,"vw":70.172704}],"volatilityBars":[{"c":68.685,"h":69.34,"l":68.5,"n":302,"o":69.01,"t":"2026-09-21T13:30:00Z","v":11801,"vw":68.887673},{"c":68.94,"h":69.06,"l":68.615,"n":213,"o":68.665,"t":"2026-09-21T13:45:00Z","v":14132,"vw":68.751938},{"c":68.795,"h":68.84,"l":68.44,"n":368,"o":68.74,"t":"2026-09-21T14:00:00Z","v":28093,"vw":68.669488},{"c":69.35,"h":69.52,"l":68.72,"n":411,"o":68.79,"t":"2026-09-21T14:15:00Z","v":22870,"vw":69.184627},{"c":69.215,"h":69.41,"l":69.0203,"n":278,"o":69.35,"t":"2026-09-21T14:30:00Z","v":15815,"vw":69.158365},{"c":69.34,"h":69.57,"l":69.15,"n":542,"o":69.215,"t":"2026-09-21T14:45:00Z","v":33327,"vw":69.354354},{"c":69.75,"h":69.75,"l":69.42,"n":271,"o":69.45,"t":"2026-09-21T15:00:00Z","v":8068,"vw":69.511222},{"c":69.92,"h":69.92,"l":69.78,"n":121,"o":69.78,"t":"2026-09-21T15:15:00Z","v":2410,"vw":69.837083},{"c":69.9675,"h":70,"l":69.87,"n":122,"o":69.93,"t":"2026-09-21T15:30:00Z","v":4780,"vw":69.944407},{"c":69.63,"h":69.97,"l":69.47,"n":391,"o":69.965,"t":"2026-09-21T15:45:00Z","v":19134,"vw":69.749686},{"c":69.73,"h":69.9,"l":69.57,"n":513,"o":69.625,"t":"2026-09-21T16:00:00Z","v":23524,"vw":69.732083},{"c":69.47,"h":69.73,"l":69.42,"n":389,"o":69.73,"t":"2026-09-21T16:15:00Z","v":16077,"vw":69.571439},{"c":69.27,"h":69.74,"l":69.27,"n":393,"o":69.49,"t":"2026-09-21T16:30:00Z","v":19709,"vw":69.462944},{"c":69.4,"h":69.476,"l":69.21,"n":497,"o":69.29,"t":"2026-09-21T16:45:00Z","v":42622,"vw":69.391935},{"c":69.53,"h":69.545,"l":69.4,"n":174,"o":69.4,"t":"2026-09-21T17:00:00Z","v":4394,"vw":69.491433},{"c":69.35,"h":69.61,"l":69.35,"n":409,"o":69.4501,"t":"2026-09-21T17:15:00Z","v":13225,"vw":69.499351},{"c":69.275,"h":69.38,"l":69.22,"n":253,"o":69.375,"t":"2026-09-21T17:30:00Z","v":12718,"vw":69.298391},{"c":69.39,"h":69.43,"l":69.15,"n":379,"o":69.22,"t":"2026-09-21T17:45:00Z","v":25507,"vw":69.296278},{"c":69.595,"h":69.66,"l":69.36,"n":476,"o":69.36,"t":"2026-09-21T18:00:00Z","v":28929,"vw":69.487677},{"c":69.38,"h":69.6001,"l":69.3,"n":435,"o":69.6001,"t":"2026-09-21T18:15:00Z","v":20385,"vw":69.406447},{"c":69.27,"h":69.45,"l":69.22,"n":381,"o":69.38,"t":"2026-09-21T18:30:00Z","v":15591,"vw":69.322961},{"c":69.725,"h":69.8,"l":69.27,"n":637,"o":69.38,"t":"2026-09-21T18:45:00Z","v":38885,"vw":69.454172},{"c":69.76,"h":69.78,"l":69.675,"n":192,"o":69.725,"t":"2026-09-21T19:00:00Z","v":6058,"vw":69.744264},{"c":69.67,"h":69.795,"l":69.59,"n":590,"o":69.7425,"t":"2026-09-21T19:15:00Z","v":18298,"vw":69.701583},{"c":69.315,"h":69.65,"l":69.31,"n":930,"o":69.65,"t":"2026-09-21T19:30:00Z","v":50378,"vw":69.469386},{"c":69.07,"h":69.29,"l":69.03,"n":2400,"o":69.29,"t":"2026-09-21T19:45:00Z","v":87792,"vw":69.135324},{"c":69.11,"h":69.11,"l":69.11,"n":47,"o":69.11,"t":"2026-09-21T20:00:00Z","v":84082,"vw":69.11},{"c":70.43,"h":71.0812,"l":70.04,"n":323,"o":70.64,"t":"2026-09-22T13:30:00Z","v":19011,"vw":70.402315},{"c":69.545,"h":70.11,"l":69.405,"n":714,"o":69.96,"t":"2026-09-22T13:45:00Z","v":24429,"vw":69.733643},{"c":71.25,"h":71.43,"l":69.395,"n":685,"o":69.4575,"t":"2026-09-22T14:00:00Z","v":28575,"vw":70.578608},{"c":71.79,"h":71.79,"l":70.995,"n":502,"o":71.215,"t":"2026-09-22T14:15:00Z","v":17982,"vw":71.301223},{"c":70.77,"h":71.52,"l":70.77,"n":1272,"o":71.52,"t":"2026-09-22T14:30:00Z","v":23913,"vw":71.138462},{"c":70.695,"h":70.75,"l":70.54,"n":268,"o":70.56,"t":"2026-09-22T14:45:00Z","v":9553,"vw":70.644738},{"c":70.82,"h":70.91,"l":70.36,"n":435,"o":70.695,"t":"2026-09-22T15:00:00Z","v":19476,"vw":70.653305},{"c":70.85,"h":70.95,"l":70.5,"n":277,"o":70.95,"t":"2026-09-22T15:15:00Z","v":12894,"vw":70.663759},{"c":70.525,"h":70.92,"l":70.38,"n":430,"o":70.92,"t":"2026-09-22T15:30:00Z","v":19649,"vw":70.514777},{"c":70.415,"h":70.46,"l":70.21,"n":323,"o":70.46,"t":"2026-09-22T15:45:00Z","v":9644,"vw":70.323059},{"c":70.51,"h":70.54,"l":70.29,"n":286,"o":70.46,"t":"2026-09-22T16:00:00Z","v":19567,"vw":70.407894},{"c":70.78,"h":70.85,"l":70.53,"n":287,"o":70.56,"t":"2026-09-22T16:15:00Z","v":8148,"vw":70.696149},{"c":70.905,"h":70.96,"l":70.87,"n":211,"o":70.88,"t":"2026-09-22T16:30:00Z","v":4356,"vw":70.917632},{"c":71.17,"h":71.22,"l":70.95,"n":418,"o":70.97,"t":"2026-09-22T16:45:00Z","v":11540,"vw":71.086642},{"c":71.05,"h":71.15,"l":71.03,"n":272,"o":71.1,"t":"2026-09-22T17:00:00Z","v":8892,"vw":71.063941},{"c":70.98,"h":71.205,"l":70.95,"n":365,"o":71.18,"t":"2026-09-22T17:15:00Z","v":12396,"vw":71.112942},{"c":70.805,"h":71,"l":70.74,"n":321,"o":70.94,"t":"2026-09-22T17:30:00Z","v":11632,"vw":70.898062},{"c":71.25,"h":71.255,"l":70.75,"n":533,"o":70.87,"t":"2026-09-22T17:45:00Z","v":16412,"vw":70.922175},{"c":71.17,"h":71.465,"l":71.13,"n":376,"o":71.36,"t":"2026-09-22T18:00:00Z","v":14062,"vw":71.33165},{"c":70.96,"h":71.16,"l":70.96,"n":291,"o":71.16,"t":"2026-09-22T18:15:00Z","v":8332,"vw":71.070538},{"c":70.58,"h":71.015,"l":70.5,"n":513,"o":70.96,"t":"2026-09-22T18:30:00Z","v":15923,"vw":70.759444},{"c":70.71,"h":70.72,"l":70.525,"n":299,"o":70.54,"t":"2026-09-22T18:45:00Z","v":10601,"vw":70.631298},{"c":70.62,"h":70.72,"l":70.47,"n":479,"o":70.71,"t":"2026-09-22T19:00:00Z","v":16970,"vw":70.576567},{"c":70.61,"h":70.7,"l":70.55,"n":493,"o":70.66,"t":"2026-09-22T19:15:00Z","v":14402,"vw":70.649431},{"c":70.985,"h":70.985,"l":70.46,"n":699,"o":70.6,"t":"2026-09-22T19:30:00Z","v":37543,"vw":70.576348},{"c":71.06,"h":71.205,"l":71.005,"n":1853,"o":71.03,"t":"2026-09-22T19:45:00Z","v":80037,"vw":71.098505},{"c":71.06,"h":71.06,"l":71.06,"n":36,"o":71.06,"t":"2026-09-22T20:00:00Z","v":76188,"vw":71.06},{"c":69.4775,"h":70.715,"l":69.4775,"n":95,"o":70.68,"t":"2026-09-23T13:30:00Z","v":4594,"vw":70.527392},{"c":68.65,"h":69.405,"l":68.65,"n":76,"o":69.405,"t":"2026-09-23T13:45:00Z","v":2153,"vw":68.973483},{"c":69.19,"h":69.34,"l":68.63,"n":247,"o":68.935,"t":"2026-09-23T14:00:00Z","v":7632,"vw":69.187464},{"c":69.02,"h":69.58,"l":69.02,"n":153,"o":69.39,"t":"2026-09-23T14:15:00Z","v":4977,"vw":69.40875},{"c":69.325,"h":69.41,"l":69.05,"n":224,"o":69.05,"t":"2026-09-23T14:30:00Z","v":4721,"vw":69.321322},{"c":69.35,"h":69.54,"l":69.24,"n":253,"o":69.38,"t":"2026-09-23T14:45:00Z","v":6117,"vw":69.390613},{"c":69.5,"h":69.5,"l":69.34,"n":73,"o":69.35,"t":"2026-09-23T15:00:00Z","v":3019,"vw":69.449029},{"c":69.62,"h":69.875,"l":69.62,"n":354,"o":69.63,"t":"2026-09-23T15:15:00Z","v":11273,"vw":69.758509},{"c":69.62,"h":69.76,"l":69.5,"n":117,"o":69.55,"t":"2026-09-23T15:30:00Z","v":2518,"vw":69.606864},{"c":69.54,"h":69.62,"l":69.51,"n":145,"o":69.62,"t":"2026-09-23T15:45:00Z","v":3026,"vw":69.56846},{"c":69.425,"h":69.535,"l":69.25,"n":141,"o":69.535,"t":"2026-09-23T16:00:00Z","v":4661,"vw":69.380732},{"c":69.335,"h":69.45,"l":69.335,"n":90,"o":69.405,"t":"2026-09-23T16:15:00Z","v":2469,"vw":69.393434},{"c":69.24,"h":69.41,"l":69.15,"n":215,"o":69.4,"t":"2026-09-23T16:30:00Z","v":11998,"vw":69.289819},{"c":68.94,"h":69.28,"l":68.93,"n":277,"o":69.24,"t":"2026-09-23T16:45:00Z","v":10399,"vw":69.133498},{"c":68.69,"h":69.045,"l":68.69,"n":274,"o":69.045,"t":"2026-09-23T17:00:00Z","v":8397,"vw":68.898521},{"c":68.765,"h":68.78,"l":68.54,"n":261,"o":68.62,"t":"2026-09-23T17:15:00Z","v":11274,"vw":68.668453},{"c":68.8,"h":68.865,"l":68.63,"n":238,"o":68.77,"t":"2026-09-23T17:30:00Z","v":7663,"vw":68.770799},{"c":68.93,"h":69.0199,"l":68.81,"n":240,"o":68.81,"t":"2026-09-23T17:45:00Z","v":4990,"vw":68.91736},{"c":69.21,"h":69.23,"l":68.95,"n":221,"o":68.95,"t":"2026-09-23T18:00:00Z","v":5853,"vw":69.097204},{"c":69.13,"h":69.26,"l":69.11,"n":288,"o":69.18,"t":"2026-09-23T18:15:00Z","v":9328,"vw":69.166483},{"c":69.285,"h":69.33,"l":69.07,"n":632,"o":69.12,"t":"2026-09-23T18:30:00Z","v":24042,"vw":69.211975},{"c":69.365,"h":69.56,"l":69.16,"n":586,"o":69.285,"t":"2026-09-23T18:45:00Z","v":20605,"vw":69.346953},{"c":69.29,"h":69.43,"l":69.24,"n":448,"o":69.365,"t":"2026-09-23T19:00:00Z","v":21000,"vw":69.34549},{"c":69.21,"h":69.39,"l":69.16,"n":481,"o":69.37,"t":"2026-09-23T19:15:00Z","v":14802,"vw":69.248926},{"c":69.18,"h":69.47,"l":69.13,"n":1009,"o":69.255,"t":"2026-09-23T19:30:00Z","v":56388,"vw":69.296328},{"c":69.16,"h":69.39,"l":68.97,"n":1989,"o":69.19,"t":"2026-09-23T19:45:00Z","v":105488,"vw":69.175871},{"c":69.18,"h":69.18,"l":69.18,"n":24,"o":69.18,"t":"2026-09-23T20:00:00Z","v":58525,"vw":69.18},{"c":69.6,"h":69.6,"l":69.18,"n":32,"o":69.18,"t":"2026-09-23T21:45:00Z","v":5553,"vw":69.29345},{"c":69.31,"h":69.31,"l":69.31,"n":1,"o":69.31,"t":"2026-09-23T23:00:00Z","v":231,"vw":69.31},{"c":68.82,"h":69.97,"l":68.745,"n":251,"o":69.29,"t":"2026-09-24T13:30:00Z","v":9305,"vw":69.101623},{"c":68.95,"h":69.16,"l":68.845,"n":165,"o":68.845,"t":"2026-09-24T13:45:00Z","v":3513,"vw":69.04638},{"c":68.759,"h":69.35,"l":68.759,"n":278,"o":69.025,"t":"2026-09-24T14:00:00Z","v":9631,"vw":69.051977},{"c":68.525,"h":68.89,"l":68.41,"n":377,"o":68.89,"t":"2026-09-24T14:15:00Z","v":11300,"vw":68.648241},{"c":68.27,"h":68.741,"l":68.27,"n":295,"o":68.51,"t":"2026-09-24T14:30:00Z","v":9377,"vw":68.511856},{"c":68.385,"h":68.51,"l":68.16,"n":302,"o":68.37,"t":"2026-09-24T14:45:00Z","v":17443,"vw":68.421214},{"c":68.56,"h":68.56,"l":68.37,"n":373,"o":68.47,"t":"2026-09-24T15:00:00Z","v":12492,"vw":68.476064},{"c":68.23,"h":68.63,"l":68.23,"n":1189,"o":68.535,"t":"2026-09-24T15:15:00Z","v":42712,"vw":68.411896},{"c":68.33,"h":68.455,"l":68.17,"n":680,"o":68.19,"t":"2026-09-24T15:30:00Z","v":29235,"vw":68.340693},{"c":67.87,"h":68.29,"l":67.87,"n":109,"o":68.185,"t":"2026-09-24T15:45:00Z","v":3535,"vw":68.196525},{"c":67.565,"h":67.87,"l":67.52,"n":115,"o":67.8601,"t":"2026-09-24T16:00:00Z","v":9906,"vw":67.724935},{"c":68.045,"h":68.685,"l":67.555,"n":310,"o":67.555,"t":"2026-09-24T16:15:00Z","v":9238,"vw":68.130633},{"c":68.2,"h":68.27,"l":67.94,"n":168,"o":68.07,"t":"2026-09-24T16:30:00Z","v":6708,"vw":68.096362},{"c":68.045,"h":68.265,"l":68.045,"n":127,"o":68.1,"t":"2026-09-24T16:45:00Z","v":4947,"vw":68.116578},{"c":68.025,"h":68.025,"l":67.66,"n":182,"o":67.7725,"t":"2026-09-24T17:00:00Z","v":6801,"vw":67.834046},{"c":67.86,"h":68.0282,"l":67.78,"n":190,"o":67.97,"t":"2026-09-24T17:15:00Z","v":7434,"vw":67.910711},{"c":67.95,"h":68.135,"l":67.83,"n":154,"o":67.92,"t":"2026-09-24T17:30:00Z","v":4218,"vw":67.953722},{"c":68.04,"h":68.04,"l":67.97,"n":87,"o":67.97,"t":"2026-09-24T17:45:00Z","v":2768,"vw":68.004624},{"c":67.67,"h":68.41,"l":67.58,"n":410,"o":67.98,"t":"2026-09-24T18:00:00Z","v":15645,"vw":67.985805},{"c":67.785,"h":67.8975,"l":67.625,"n":378,"o":67.73,"t":"2026-09-24T18:15:00Z","v":10341,"vw":67.772901},{"c":67.56,"h":67.85,"l":67.55,"n":174,"o":67.85,"t":"2026-09-24T18:30:00Z","v":6928,"vw":67.656026},{"c":67.8,"h":67.91,"l":67.48,"n":477,"o":67.7,"t":"2026-09-24T18:45:00Z","v":17808,"vw":67.753},{"c":67.86,"h":67.94,"l":67.78,"n":499,"o":67.8954,"t":"2026-09-24T19:00:00Z","v":24657,"vw":67.813765},{"c":67.83,"h":67.92,"l":67.54,"n":426,"o":67.82,"t":"2026-09-24T19:15:00Z","v":14694,"vw":67.793308},{"c":67.774,"h":67.91,"l":67.7,"n":861,"o":67.84,"t":"2026-09-24T19:30:00Z","v":32846,"vw":67.805015},{"c":67.71,"h":68.06,"l":67.71,"n":3587,"o":67.77,"t":"2026-09-24T19:45:00Z","v":149014,"vw":67.859028},{"c":67.76,"h":67.89,"l":67.76,"n":30,"o":67.76,"t":"2026-09-24T20:00:00Z","v":134467,"vw":67.761001},{"c":67.36,"h":68,"l":67,"n":2142,"o":67.56,"t":"2026-09-25T13:30:00Z","v":29951,"vw":67.316335},{"c":67.4,"h":67.4,"l":67.18,"n":173,"o":67.23,"t":"2026-09-25T13:45:00Z","v":4441,"vw":67.273166},{"c":67.71,"h":67.71,"l":67.19,"n":337,"o":67.425,"t":"2026-09-25T14:00:00Z","v":19894,"vw":67.487331},{"c":67.85,"h":67.96,"l":67.8,"n":77,"o":67.88,"t":"2026-09-25T14:15:00Z","v":2915,"vw":67.864611},{"c":67.365,"h":67.86,"l":67.33,"n":254,"o":67.86,"t":"2026-09-25T14:30:00Z","v":14266,"vw":67.712895},{"c":67.675,"h":67.69,"l":67.37,"n":198,"o":67.47,"t":"2026-09-25T14:45:00Z","v":10520,"vw":67.618535},{"c":67.89,"h":67.89,"l":67.68,"n":262,"o":67.8,"t":"2026-09-25T15:00:00Z","v":6908,"vw":67.794901},{"c":67.79,"h":68.08,"l":67.79,"n":405,"o":67.87,"t":"2026-09-25T15:15:00Z","v":17163,"vw":67.951398},{"c":67.45,"h":67.835,"l":67.42,"n":396,"o":67.825,"t":"2026-09-25T15:30:00Z","v":12441,"vw":67.592896},{"c":67.56,"h":67.62,"l":67.31,"n":379,"o":67.435,"t":"2026-09-25T15:45:00Z","v":14505,"vw":67.472953},{"c":68.49,"h":68.54,"l":67.62,"n":806,"o":67.63,"t":"2026-09-25T16:00:00Z","v":31178,"vw":68.103487},{"c":68.79,"h":68.85,"l":68.32,"n":657,"o":68.37,"t":"2026-09-25T16:15:00Z","v":34154,"vw":68.535424},{"c":68.79,"h":68.97,"l":68.61,"n":1768,"o":68.86,"t":"2026-09-25T16:30:00Z","v":51168,"vw":68.798177},{"c":68.635,"h":68.71,"l":68.56,"n":544,"o":68.63,"t":"2026-09-25T16:45:00Z","v":16036,"vw":68.613896},{"c":68.7652,"h":68.81,"l":68.5,"n":346,"o":68.59,"t":"2026-09-25T17:00:00Z","v":8737,"vw":68.656081},{"c":68.72,"h":68.785,"l":68.63,"n":310,"o":68.785,"t":"2026-09-25T17:15:00Z","v":6714,"vw":68.700788},{"c":68.89,"h":68.89,"l":68.6001,"n":236,"o":68.7,"t":"2026-09-25T17:30:00Z","v":4492,"vw":68.737778},{"c":68.87,"h":68.93,"l":68.83,"n":172,"o":68.83,"t":"2026-09-25T17:45:00Z","v":3658,"vw":68.863993},{"c":68.9601,"h":69.15,"l":68.7,"n":565,"o":68.99,"t":"2026-09-25T18:00:00Z","v":20807,"vw":68.925149},{"c":69.06,"h":69.18,"l":68.965,"n":234,"o":68.965,"t":"2026-09-25T18:15:00Z","v":6175,"vw":69.089886},{"c":69.065,"h":69.18,"l":68.9,"n":345,"o":69.12,"t":"2026-09-25T18:30:00Z","v":10231,"vw":69.028797},{"c":68.825,"h":69.065,"l":68.7706,"n":463,"o":69.065,"t":"2026-09-25T18:45:00Z","v":13907,"vw":68.92276},{"c":68.795,"h":68.93,"l":68.77,"n":158,"o":68.92,"t":"2026-09-25T19:00:00Z","v":9292,"vw":68.819166},{"c":68.76,"h":69.07,"l":68.75,"n":780,"o":68.8,"t":"2026-09-25T19:15:00Z","v":33032,"vw":68.881444},{"c":68.67,"h":68.735,"l":68.59,"n":781,"o":68.72,"t":"2026-09-25T19:30:00Z","v":24823,"vw":68.653425},{"c":68.53,"h":68.76,"l":68.38,"n":2708,"o":68.69,"t":"2026-09-25T19:45:00Z","v":131010,"vw":68.508512},{"c":68.49,"h":68.49,"l":68.49,"n":26,"o":68.49,"t":"2026-09-25T20:00:00Z","v":67777,"vw":68.49},{"c":68.49,"h":68.49,"l":68.49,"n":1,"o":68.49,"t":"2026-09-25T20:30:00Z","v":2192,"vw":68.49},{"c":68.48,"h":68.51,"l":68.48,"n":29,"o":68.48,"t":"2026-09-28T09:15:00Z","v":1259,"vw":68.488174},{"c":67.11,"h":67.96,"l":67.11,"n":54,"o":67.96,"t":"2026-09-28T13:30:00Z","v":7817,"vw":67.905691},{"c":67.71,"h":67.98,"l":67.4,"n":221,"o":67.4,"t":"2026-09-28T13:45:00Z","v":7773,"vw":67.608785},{"c":68.2,"h":68.48,"l":67.885,"n":380,"o":67.95,"t":"2026-09-28T14:00:00Z","v":12483,"vw":68.125773},{"c":68.55,"h":68.55,"l":68.26,"n":165,"o":68.4,"t":"2026-09-28T14:15:00Z","v":5834,"vw":68.457808},{"c":68.68,"h":68.68,"l":68.34,"n":290,"o":68.615,"t":"2026-09-28T14:30:00Z","v":8810,"vw":68.566813},{"c":68.63,"h":68.83,"l":68.47,"n":212,"o":68.66,"t":"2026-09-28T14:45:00Z","v":6399,"vw":68.628039},{"c":68.22,"h":68.735,"l":68.22,"n":297,"o":68.735,"t":"2026-09-28T15:00:00Z","v":9923,"vw":68.460998},{"c":68.11,"h":68.25,"l":67.99,"n":205,"o":68.25,"t":"2026-09-28T15:15:00Z","v":5286,"vw":68.108636},{"c":68.015,"h":68.15,"l":67.98,"n":348,"o":68.08,"t":"2026-09-28T15:30:00Z","v":8097,"vw":68.063948},{"c":67.755,"h":67.98,"l":67.75,"n":268,"o":67.92,"t":"2026-09-28T15:45:00Z","v":8933,"vw":67.849301},{"c":68.05,"h":68.05,"l":67.68,"n":438,"o":67.68,"t":"2026-09-28T16:00:00Z","v":16943,"vw":67.906307},{"c":69,"h":69,"l":68.01,"n":827,"o":68.05,"t":"2026-09-28T16:15:00Z","v":32466,"vw":68.387857},{"c":68.21,"h":68.79,"l":68.03,"n":195,"o":68.79,"t":"2026-09-28T16:30:00Z","v":5294,"vw":68.35431},{"c":68.475,"h":68.55,"l":68.145,"n":457,"o":68.38,"t":"2026-09-28T16:45:00Z","v":16845,"vw":68.35544},{"c":69.37,"h":69.5,"l":68.33,"n":605,"o":68.53,"t":"2026-09-28T17:00:00Z","v":27227,"vw":68.723677},{"c":68.78,"h":69.05,"l":68.78,"n":201,"o":69.05,"t":"2026-09-28T17:15:00Z","v":7552,"vw":68.940776},{"c":69.19,"h":69.21,"l":68.87,"n":686,"o":68.87,"t":"2026-09-28T17:30:00Z","v":29589,"vw":69.09882},{"c":69.29,"h":69.37,"l":69.05,"n":402,"o":69.155,"t":"2026-09-28T17:45:00Z","v":18290,"vw":69.227655},{"c":69.29,"h":69.38,"l":68.96,"n":381,"o":69.255,"t":"2026-09-28T18:00:00Z","v":12039,"vw":69.219974},{"c":69.525,"h":69.58,"l":69.385,"n":345,"o":69.4,"t":"2026-09-28T18:15:00Z","v":11364,"vw":69.493376},{"c":69.4,"h":69.57,"l":69.4,"n":249,"o":69.57,"t":"2026-09-28T18:30:00Z","v":5220,"vw":69.500662},{"c":69.435,"h":69.44,"l":69.23,"n":338,"o":69.36,"t":"2026-09-28T18:45:00Z","v":9327,"vw":69.348437},{"c":69.215,"h":69.435,"l":69.215,"n":318,"o":69.435,"t":"2026-09-28T19:00:00Z","v":7562,"vw":69.303356},{"c":69.105,"h":69.3,"l":69.075,"n":478,"o":69.15,"t":"2026-09-28T19:15:00Z","v":14444,"vw":69.181987},{"c":69.17,"h":69.32,"l":69.01,"n":618,"o":69.08,"t":"2026-09-28T19:30:00Z","v":15433,"vw":69.116453},{"c":69.02,"h":69.26,"l":68.77,"n":2139,"o":69.12,"t":"2026-09-28T19:45:00Z","v":100924,"vw":69.016065},{"c":69,"h":69,"l":69,"n":36,"o":69,"t":"2026-09-28T20:00:00Z","v":104485,"vw":69},{"c":69.095,"h":69.225,"l":68.725,"n":81,"o":69,"t":"2026-09-29T13:30:00Z","v":4814,"vw":69.039566},{"c":68.77,"h":69.1,"l":68.65,"n":176,"o":69.095,"t":"2026-09-29T13:45:00Z","v":7020,"vw":68.888463},{"c":68.905,"h":69.145,"l":68.79,"n":225,"o":68.85,"t":"2026-09-29T14:00:00Z","v":8308,"vw":68.963436},{"c":68.21,"h":68.905,"l":68.21,"n":111,"o":68.905,"t":"2026-09-29T14:15:00Z","v":3732,"vw":68.604439},{"c":68.38,"h":68.38,"l":68.08,"n":325,"o":68.215,"t":"2026-09-29T14:30:00Z","v":9923,"vw":68.232474},{"c":68.37,"h":68.54,"l":68.17,"n":186,"o":68.435,"t":"2026-09-29T14:45:00Z","v":5271,"vw":68.427499},{"c":68.5,"h":68.65,"l":68.35,"n":315,"o":68.355,"t":"2026-09-29T15:00:00Z","v":13163,"vw":68.485514},{"c":68.26,"h":68.415,"l":68.19,"n":57,"o":68.415,"t":"2026-09-29T15:15:00Z","v":2686,"vw":68.307635},{"c":68.21,"h":68.28,"l":68.105,"n":187,"o":68.165,"t":"2026-09-29T15:30:00Z","v":4059,"vw":68.2116},{"c":68.1284,"h":68.415,"l":68.1284,"n":274,"o":68.16,"t":"2026-09-29T15:45:00Z","v":7162,"vw":68.235954},{"c":68.33,"h":68.43,"l":68.185,"n":147,"o":68.19,"t":"2026-09-29T16:00:00Z","v":3998,"vw":68.277727},{"c":68.27,"h":68.34,"l":68.16,"n":140,"o":68.34,"t":"2026-09-29T16:15:00Z","v":4411,"vw":68.231023},{"c":68.11,"h":68.31,"l":68.09,"n":189,"o":68.17,"t":"2026-09-29T16:30:00Z","v":6595,"vw":68.171529},{"c":67.675,"h":67.91,"l":67.675,"n":109,"o":67.91,"t":"2026-09-29T16:45:00Z","v":2064,"vw":67.800921},{"c":67.9,"h":67.93,"l":67.642,"n":160,"o":67.72,"t":"2026-09-29T17:00:00Z","v":8910,"vw":67.794343},{"c":68.13,"h":68.13,"l":67.88,"n":231,"o":67.88,"t":"2026-09-29T17:15:00Z","v":5970,"vw":68.026109},{"c":68.125,"h":68.1699,"l":68.085,"n":226,"o":68.09,"t":"2026-09-29T17:30:00Z","v":6832,"vw":68.129878},{"c":68.03,"h":68.25,"l":67.79,"n":371,"o":68.17,"t":"2026-09-29T17:45:00Z","v":13291,"vw":68.018516},{"c":68.01,"h":68.1935,"l":67.89,"n":241,"o":67.92,"t":"2026-09-29T18:00:00Z","v":8099,"vw":68.072383},{"c":68.245,"h":68.31,"l":68.005,"n":176,"o":68.117,"t":"2026-09-29T18:15:00Z","v":4868,"vw":68.167549},{"c":68.34,"h":68.505,"l":68.25,"n":309,"o":68.34,"t":"2026-09-29T18:30:00Z","v":11906,"vw":68.383894},{"c":68.615,"h":68.625,"l":68.1401,"n":259,"o":68.3392,"t":"2026-09-29T18:45:00Z","v":9444,"vw":68.430309},{"c":68.94,"h":68.96,"l":68.53,"n":491,"o":68.615,"t":"2026-09-29T19:00:00Z","v":19584,"vw":68.780122},{"c":68.925,"h":68.96,"l":68.71,"n":528,"o":68.94,"t":"2026-09-29T19:15:00Z","v":27086,"vw":68.801136},{"c":69.28,"h":69.38,"l":68.98,"n":583,"o":68.99,"t":"2026-09-29T19:30:00Z","v":22597,"vw":69.228817},{"c":69.21,"h":69.3,"l":68.87,"n":2308,"o":69.22,"t":"2026-09-29T19:45:00Z","v":109485,"vw":69.056904},{"c":69.12,"h":69.2,"l":69.12,"n":40,"o":69.2,"t":"2026-09-29T20:00:00Z","v":104288,"vw":69.120089},{"c":69.28,"h":69.28,"l":69.28,"n":1,"o":69.28,"t":"2026-09-30T11:45:00Z","v":721,"vw":69.28},{"c":68.69,"h":70,"l":68.62,"n":102,"o":69.89,"t":"2026-09-30T13:30:00Z","v":7779,"vw":69.454121},{"c":68.08,"h":68.89,"l":68.08,"n":195,"o":68.59,"t":"2026-09-30T13:45:00Z","v":9081,"vw":68.499308},{"c":68.47,"h":68.7,"l":68.22,"n":283,"o":68.32,"t":"2026-09-30T14:00:00Z","v":20829,"vw":68.469274},{"c":67.76,"h":68.34,"l":67.76,"n":239,"o":68.23,"t":"2026-09-30T14:15:00Z","v":6771,"vw":68.13946},{"c":67.63,"h":67.88,"l":67.63,"n":157,"o":67.74,"t":"2026-09-30T14:30:00Z","v":4089,"vw":67.764559},{"c":67.795,"h":67.87,"l":67.67,"n":179,"o":67.75,"t":"2026-09-30T14:45:00Z","v":3817,"vw":67.81047},{"c":67.61,"h":67.82,"l":67.61,"n":236,"o":67.715,"t":"2026-09-30T15:00:00Z","v":4871,"vw":67.721981},{"c":67.36,"h":67.81,"l":67.3304,"n":285,"o":67.75,"t":"2026-09-30T15:15:00Z","v":7269,"vw":67.453708},{"c":67.29,"h":67.36,"l":67.15,"n":146,"o":67.36,"t":"2026-09-30T15:30:00Z","v":4692,"vw":67.267025},{"c":67.35,"h":67.355,"l":67.075,"n":333,"o":67.2563,"t":"2026-09-30T15:45:00Z","v":9110,"vw":67.239766},{"c":67.4,"h":67.63,"l":67.34,"n":298,"o":67.465,"t":"2026-09-30T16:00:00Z","v":6336,"vw":67.534233},{"c":67.45,"h":67.45,"l":67.38,"n":149,"o":67.38,"t":"2026-09-30T16:15:00Z","v":3003,"vw":67.417447},{"c":67.195,"h":67.275,"l":67.17,"n":240,"o":67.27,"t":"2026-09-30T16:30:00Z","v":4262,"vw":67.227859},{"c":67.38,"h":67.4,"l":67.2,"n":274,"o":67.25,"t":"2026-09-30T16:45:00Z","v":5716,"vw":67.304386},{"c":67.83,"h":67.97,"l":67.46,"n":427,"o":67.46,"t":"2026-09-30T17:00:00Z","v":11170,"vw":67.683466},{"c":67.72,"h":67.9,"l":67.68,"n":198,"o":67.88,"t":"2026-09-30T17:15:00Z","v":5086,"vw":67.804649},{"c":68.06,"h":68.15,"l":67.74,"n":594,"o":67.74,"t":"2026-09-30T17:30:00Z","v":17305,"vw":67.956121},{"c":67.87,"h":68.06,"l":67.79,"n":375,"o":68.06,"t":"2026-09-30T17:45:00Z","v":17033,"vw":67.967591},{"c":67.84,"h":67.9,"l":67.77,"n":250,"o":67.9,"t":"2026-09-30T18:00:00Z","v":5994,"vw":67.843695},{"c":67.76,"h":67.925,"l":67.75,"n":262,"o":67.92,"t":"2026-09-30T18:15:00Z","v":6027,"vw":67.866109},{"c":68.03,"h":68.09,"l":67.82,"n":234,"o":67.86,"t":"2026-09-30T18:30:00Z","v":6224,"vw":67.888534},{"c":67.92,"h":67.95,"l":67.76,"n":398,"o":67.95,"t":"2026-09-30T18:45:00Z","v":22352,"vw":67.8598},{"c":67.955,"h":68.11,"l":67.8901,"n":275,"o":68,"t":"2026-09-30T19:00:00Z","v":5752,"vw":67.978525},{"c":67.94,"h":68.055,"l":67.91,"n":242,"o":68.02,"t":"2026-09-30T19:15:00Z","v":6145,"vw":67.987669},{"c":68.04,"h":68.15,"l":67.89,"n":522,"o":67.9,"t":"2026-09-30T19:30:00Z","v":12919,"vw":68.003408},{"c":67.7,"h":68.04,"l":67.7,"n":1700,"o":68.04,"t":"2026-09-30T19:45:00Z","v":61413,"vw":67.840741},{"c":67.78,"h":67.78,"l":67.78,"n":42,"o":67.78,"t":"2026-09-30T20:00:00Z","v":123351,"vw":67.78},{"c":67.71,"h":67.71,"l":67.71,"n":14,"o":67.71,"t":"2026-09-30T23:30:00Z","v":384,"vw":67.71},{"c":68,"h":68.21,"l":67.77,"n":85,"o":67.77,"t":"2026-10-01T13:00:00Z","v":3102,"vw":67.972481},{"c":67.93,"h":68.77,"l":67.93,"n":144,"o":68.77,"t":"2026-10-01T13:15:00Z","v":5553,"vw":68.229704},{"c":67.09,"h":67.915,"l":66.9,"n":240,"o":67.75,"t":"2026-10-01T13:30:00Z","v":16722,"vw":67.240467},{"c":67.05,"h":67.58,"l":66.79,"n":354,"o":66.95,"t":"2026-10-01T13:45:00Z","v":20578,"vw":66.981557},{"c":67.28,"h":67.585,"l":66.73,"n":519,"o":67.05,"t":"2026-10-01T14:00:00Z","v":30735,"vw":66.928735},{"c":66.65,"h":67.54,"l":66.64,"n":460,"o":67.42,"t":"2026-10-01T14:15:00Z","v":21240,"vw":66.858372},{"c":66.88,"h":66.97,"l":66.52,"n":207,"o":66.7,"t":"2026-10-01T14:30:00Z","v":5594,"vw":66.738838},{"c":66.97,"h":67.06,"l":66.635,"n":327,"o":66.735,"t":"2026-10-01T14:45:00Z","v":12282,"vw":66.90354},{"c":67.02,"h":67.135,"l":66.835,"n":282,"o":66.95,"t":"2026-10-01T15:00:00Z","v":8004,"vw":66.940547},{"c":66.77,"h":67.12,"l":66.77,"n":174,"o":67.08,"t":"2026-10-01T15:15:00Z","v":5708,"vw":66.981928},{"c":66.33,"h":66.82,"l":66.24,"n":529,"o":66.815,"t":"2026-10-01T15:30:00Z","v":14454,"vw":66.515076},{"c":66.56,"h":66.64,"l":66.275,"n":389,"o":66.33,"t":"2026-10-01T15:45:00Z","v":10900,"vw":66.437696},{"c":66.72,"h":66.8,"l":66.575,"n":486,"o":66.575,"t":"2026-10-01T16:00:00Z","v":9634,"vw":66.690826},{"c":67.285,"h":67.35,"l":66.75,"n":383,"o":66.75,"t":"2026-10-01T16:15:00Z","v":10105,"vw":67.106116},{"c":67.29,"h":67.44,"l":67.25,"n":286,"o":67.275,"t":"2026-10-01T16:30:00Z","v":9784,"vw":67.339011},{"c":67.02,"h":67.29,"l":66.89,"n":394,"o":67.29,"t":"2026-10-01T16:45:00Z","v":9711,"vw":67.09482},{"c":67.28,"h":67.28,"l":67.03,"n":390,"o":67.03,"t":"2026-10-01T17:00:00Z","v":12552,"vw":67.156799},{"c":67.28,"h":67.31,"l":67.15,"n":364,"o":67.18,"t":"2026-10-01T17:15:00Z","v":8427,"vw":67.224371},{"c":67.75,"h":67.75,"l":67.295,"n":396,"o":67.295,"t":"2026-10-01T17:30:00Z","v":15159,"vw":67.500337},{"c":67.21,"h":67.765,"l":67.21,"n":357,"o":67.755,"t":"2026-10-01T17:45:00Z","v":13587,"vw":67.575632},{"c":67.395,"h":67.49,"l":67.07,"n":454,"o":67.184,"t":"2026-10-01T18:00:00Z","v":15173,"vw":67.294344},{"c":67.8,"h":68.04,"l":67.43,"n":613,"o":67.43,"t":"2026-10-01T18:15:00Z","v":20613,"vw":67.680182},{"c":67.99,"h":68.17,"l":67.87,"n":392,"o":67.87,"t":"2026-10-01T18:30:00Z","v":7163,"vw":68.018574},{"c":67.435,"h":67.855,"l":67.43,"n":364,"o":67.855,"t":"2026-10-01T18:45:00Z","v":7871,"vw":67.604157},{"c":67.515,"h":67.585,"l":67.38,"n":456,"o":67.44,"t":"2026-10-01T19:00:00Z","v":16130,"vw":67.489374},{"c":67.41,"h":67.51,"l":67.35,"n":651,"o":67.51,"t":"2026-10-01T19:15:00Z","v":25598,"vw":67.43343},{"c":67.035,"h":67.5,"l":67.02,"n":842,"o":67.5,"t":"2026-10-01T19:30:00Z","v":34892,"vw":67.250243},{"c":66.54,"h":67.365,"l":66.5,"n":2068,"o":67.07,"t":"2026-10-01T19:45:00Z","v":81820,"vw":66.915432},{"c":66.56,"h":66.56,"l":66.56,"n":21,"o":66.56,"t":"2026-10-01T20:00:00Z","v":80888,"vw":66.56},{"c":67.015,"h":67.8,"l":67.005,"n":68,"o":67.8,"t":"2026-10-02T13:30:00Z","v":3511,"vw":67.639113},{"c":66.93,"h":67.245,"l":66.89,"n":216,"o":67.08,"t":"2026-10-02T13:45:00Z","v":7105,"vw":67.092827},{"c":67.6,"h":67.6,"l":66.92,"n":257,"o":66.93,"t":"2026-10-02T14:00:00Z","v":9243,"vw":67.341784},{"c":67.47,"h":67.64,"l":67.36,"n":107,"o":67.48,"t":"2026-10-02T14:15:00Z","v":2394,"vw":67.496},{"c":68.08,"h":68.08,"l":67.49,"n":290,"o":67.51,"t":"2026-10-02T14:30:00Z","v":9707,"vw":67.707704},{"c":67.46,"h":68.08,"l":67.46,"n":307,"o":68.08,"t":"2026-10-02T14:45:00Z","v":7976,"vw":67.661121},{"c":67.135,"h":67.51,"l":67.065,"n":257,"o":67.425,"t":"2026-10-02T15:00:00Z","v":5904,"vw":67.220189},{"c":67.19,"h":67.29,"l":66.91,"n":260,"o":67.29,"t":"2026-10-02T15:15:00Z","v":6866,"vw":67.089926},{"c":67.18,"h":67.36,"l":66.97,"n":315,"o":67.18,"t":"2026-10-02T15:30:00Z","v":12212,"vw":67.162144},{"c":67.44,"h":67.47,"l":67.06,"n":226,"o":67.16,"t":"2026-10-02T15:45:00Z","v":7375,"vw":67.305208},{"c":67.295,"h":67.47,"l":67.12,"n":378,"o":67.45,"t":"2026-10-02T16:00:00Z","v":16600,"vw":67.295488},{"c":67.45,"h":67.56,"l":67.28,"n":988,"o":67.285,"t":"2026-10-02T16:15:00Z","v":62040,"vw":67.4007},{"c":67.57,"h":67.67,"l":67.4,"n":447,"o":67.47,"t":"2026-10-02T16:30:00Z","v":27526,"vw":67.565612},{"c":67.415,"h":67.65,"l":67.4,"n":166,"o":67.65,"t":"2026-10-02T16:45:00Z","v":4486,"vw":67.506829},{"c":67.41,"h":67.54,"l":67.38,"n":187,"o":67.39,"t":"2026-10-02T17:00:00Z","v":5018,"vw":67.450185},{"c":67.42,"h":67.51,"l":67.34,"n":207,"o":67.405,"t":"2026-10-02T17:15:00Z","v":7343,"vw":67.422817},{"c":67.455,"h":67.48,"l":67.35,"n":170,"o":67.39,"t":"2026-10-02T17:30:00Z","v":4887,"vw":67.422241},{"c":67.57,"h":67.575,"l":67.37,"n":164,"o":67.455,"t":"2026-10-02T17:45:00Z","v":4192,"vw":67.460022},{"c":67.72,"h":67.81,"l":67.365,"n":758,"o":67.47,"t":"2026-10-02T18:00:00Z","v":43881,"vw":67.609328},{"c":67.67,"h":67.85,"l":67.54,"n":643,"o":67.78,"t":"2026-10-02T18:15:00Z","v":30749,"vw":67.671247},{"c":67.53,"h":67.67,"l":67.43,"n":256,"o":67.67,"t":"2026-10-02T18:30:00Z","v":6044,"vw":67.537807},{"c":67.285,"h":67.56,"l":67.11,"n":370,"o":67.54,"t":"2026-10-02T18:45:00Z","v":10561,"vw":67.337348},{"c":67.34,"h":67.45,"l":67.27,"n":376,"o":67.38,"t":"2026-10-02T19:00:00Z","v":14357,"vw":67.372066},{"c":67.42,"h":67.4799,"l":67.29,"n":375,"o":67.29,"t":"2026-10-02T19:15:00Z","v":11396,"vw":67.368697},{"c":67.49,"h":67.5575,"l":67.35,"n":698,"o":67.48,"t":"2026-10-02T19:30:00Z","v":21787,"vw":67.438168},{"c":67.21,"h":67.59,"l":66.8725,"n":1405,"o":67.5,"t":"2026-10-02T19:45:00Z","v":51371,"vw":67.158546},{"c":67.16,"h":67.17,"l":67.16,"n":27,"o":67.17,"t":"2026-10-02T20:00:00Z","v":84535,"vw":67.160013},{"c":67.45,"h":67.45,"l":67.2,"n":16,"o":67.25,"t":"2026-10-05T10:30:00Z","v":1066,"vw":67.25},{"c":67.45,"h":67.61,"l":67.29,"n":75,"o":67.61,"t":"2026-10-05T12:45:00Z","v":4644,"vw":67.467043},{"c":67.25,"h":67.25,"l":67.21,"n":9,"o":67.21,"t":"2026-10-05T13:00:00Z","v":920,"vw":67.226825},{"c":66.405,"h":67.05,"l":66.13,"n":147,"o":67.05,"t":"2026-10-05T13:30:00Z","v":11729,"vw":66.552522},{"c":66.045,"h":66.41,"l":65.67,"n":217,"o":66.31,"t":"2026-10-05T13:45:00Z","v":15119,"vw":66.078641},{"c":66.58,"h":66.59,"l":65.79,"n":244,"o":66.03,"t":"2026-10-05T14:00:00Z","v":14505,"vw":66.08477},{"c":66.355,"h":66.82,"l":66.26,"n":180,"o":66.5,"t":"2026-10-05T14:15:00Z","v":5876,"vw":66.473799},{"c":66.49,"h":66.7,"l":65.89,"n":212,"o":66.355,"t":"2026-10-05T14:30:00Z","v":7421,"vw":66.10998},{"c":66.285,"h":66.35,"l":66.135,"n":92,"o":66.35,"t":"2026-10-05T14:45:00Z","v":2764,"vw":66.23},{"c":66.48,"h":66.52,"l":66.2,"n":198,"o":66.245,"t":"2026-10-05T15:00:00Z","v":7151,"vw":66.330056},{"c":66.9475,"h":66.955,"l":66.475,"n":257,"o":66.53,"t":"2026-10-05T15:15:00Z","v":7484,"vw":66.654647},{"c":66.95,"h":67.049,"l":66.74,"n":173,"o":66.95,"t":"2026-10-05T15:30:00Z","v":6280,"vw":66.87673},{"c":66.89,"h":66.965,"l":66.72,"n":117,"o":66.96,"t":"2026-10-05T15:45:00Z","v":3740,"vw":66.865139},{"c":66.775,"h":66.93,"l":66.69,"n":484,"o":66.845,"t":"2026-10-05T16:00:00Z","v":15416,"vw":66.811964},{"c":66.765,"h":66.97,"l":66.715,"n":203,"o":66.88,"t":"2026-10-05T16:15:00Z","v":6207,"vw":66.832952},{"c":67.09,"h":67.09,"l":66.86,"n":257,"o":66.875,"t":"2026-10-05T16:30:00Z","v":6954,"vw":66.965677},{"c":67.115,"h":67.1899,"l":67,"n":336,"o":67.04,"t":"2026-10-05T16:45:00Z","v":9589,"vw":67.071692},{"c":67.02,"h":67.15,"l":66.96,"n":742,"o":67.15,"t":"2026-10-05T17:00:00Z","v":28685,"vw":67.025398},{"c":66.845,"h":66.98,"l":66.78,"n":190,"o":66.96,"t":"2026-10-05T17:15:00Z","v":5643,"vw":66.905485},{"c":66.96,"h":67.08,"l":66.87,"n":285,"o":66.91,"t":"2026-10-05T17:30:00Z","v":14109,"vw":66.954286},{"c":67.08,"h":67.15,"l":66.98,"n":152,"o":66.98,"t":"2026-10-05T17:45:00Z","v":3589,"vw":67.071566},{"c":66.835,"h":67.09,"l":66.71,"n":423,"o":67.06,"t":"2026-10-05T18:00:00Z","v":19369,"vw":66.969494},{"c":66.93,"h":66.93,"l":66.73,"n":227,"o":66.92,"t":"2026-10-05T18:15:00Z","v":5922,"vw":66.841721},{"c":66.775,"h":66.88,"l":66.775,"n":163,"o":66.865,"t":"2026-10-05T18:30:00Z","v":7336,"vw":66.834839},{"c":66.725,"h":66.725,"l":66.57,"n":198,"o":66.71,"t":"2026-10-05T18:45:00Z","v":5309,"vw":66.646216},{"c":66.86,"h":66.86,"l":66.66,"n":248,"o":66.775,"t":"2026-10-05T19:00:00Z","v":11590,"vw":66.720588},{"c":66.59,"h":67.03,"l":66.59,"n":546,"o":66.82,"t":"2026-10-05T19:15:00Z","v":36507,"vw":66.840476},{"c":66.73,"h":66.88,"l":66.5775,"n":502,"o":66.66,"t":"2026-10-05T19:30:00Z","v":16627,"vw":66.724279},{"c":66.68,"h":66.82,"l":66.435,"n":2201,"o":66.73,"t":"2026-10-05T19:45:00Z","v":101000,"vw":66.634612},{"c":66.709,"h":66.71,"l":66.59,"n":22,"o":66.71,"t":"2026-10-05T20:00:00Z","v":156908,"vw":66.590193},{"c":67,"h":67.31,"l":66.59,"n":77,"o":66.59,"t":"2026-10-06T13:00:00Z","v":8538,"vw":66.964984},{"c":67,"h":67,"l":67,"n":8,"o":67,"t":"2026-10-06T13:15:00Z","v":527,"vw":67},{"c":66.63,"h":67.185,"l":66.42,"n":144,"o":66.98,"t":"2026-10-06T13:30:00Z","v":9765,"vw":66.802195},{"c":66.16,"h":66.65,"l":66.15,"n":353,"o":66.595,"t":"2026-10-06T13:45:00Z","v":16326,"vw":66.350037},{"c":66.4,"h":66.53,"l":66.135,"n":309,"o":66.16,"t":"2026-10-06T14:00:00Z","v":13053,"vw":66.330902},{"c":65.77,"h":66.24,"l":65.77,"n":93,"o":66.2,"t":"2026-10-06T14:15:00Z","v":3002,"vw":66.095263},{"c":65.94,"h":66.01,"l":65.735,"n":144,"o":65.735,"t":"2026-10-06T14:30:00Z","v":6283,"vw":65.913189},{"c":65.785,"h":65.89,"l":65.725,"n":89,"o":65.81,"t":"2026-10-06T14:45:00Z","v":2329,"vw":65.807667},{"c":66.251,"h":66.251,"l":65.75,"n":362,"o":65.84,"t":"2026-10-06T15:00:00Z","v":11413,"vw":66.002572},{"c":66.265,"h":66.265,"l":66.01,"n":167,"o":66.24,"t":"2026-10-06T15:15:00Z","v":5615,"vw":66.119},{"c":66.17,"h":66.44,"l":66.14,"n":547,"o":66.1939,"t":"2026-10-06T15:30:00Z","v":28556,"vw":66.302097},{"c":66.06,"h":66.18,"l":66,"n":171,"o":66.155,"t":"2026-10-06T15:45:00Z","v":5627,"vw":66.091368},{"c":66.6,"h":67.02,"l":66.105,"n":684,"o":66.105,"t":"2026-10-06T16:00:00Z","v":225079,"vw":66.611166},{"c":66.62,"h":66.7,"l":66.47,"n":255,"o":66.58,"t":"2026-10-06T16:15:00Z","v":8834,"vw":66.555501},{"c":66.695,"h":66.88,"l":66.61,"n":376,"o":66.71,"t":"2026-10-06T16:30:00Z","v":31456,"vw":66.719083},{"c":66.59,"h":66.72,"l":66.46,"n":334,"o":66.695,"t":"2026-10-06T16:45:00Z","v":15324,"vw":66.647216},{"c":66.66,"h":66.81,"l":66.48,"n":395,"o":66.59,"t":"2026-10-06T17:00:00Z","v":24297,"vw":66.696002},{"c":66.3,"h":66.75,"l":66.3,"n":574,"o":66.66,"t":"2026-10-06T17:15:00Z","v":32485,"vw":66.559296},{"c":66.6,"h":66.64,"l":66.1365,"n":459,"o":66.25,"t":"2026-10-06T17:30:00Z","v":26680,"vw":66.37129},{"c":66.63,"h":66.81,"l":66.575,"n":320,"o":66.63,"t":"2026-10-06T17:45:00Z","v":19783,"vw":66.71884},{"c":66.365,"h":66.66,"l":66.26,"n":95,"o":66.66,"t":"2026-10-06T18:00:00Z","v":4304,"vw":66.427886},{"c":66.21,"h":66.33,"l":66.16,"n":322,"o":66.31,"t":"2026-10-06T18:15:00Z","v":9848,"vw":66.251274},{"c":66.225,"h":66.33,"l":66.16,"n":329,"o":66.21,"t":"2026-10-06T18:30:00Z","v":14623,"vw":66.234626},{"c":66.25,"h":66.29,"l":66.03,"n":265,"o":66.12,"t":"2026-10-06T18:45:00Z","v":9491,"vw":66.169644},{"c":66.17,"h":66.38,"l":66.17,"n":312,"o":66.3,"t":"2026-10-06T19:00:00Z","v":9479,"vw":66.269321},{"c":66.089,"h":66.29,"l":66.04,"n":1360,"o":66.14,"t":"2026-10-06T19:15:00Z","v":50527,"vw":66.192392},{"c":66.225,"h":66.32,"l":65.91,"n":1639,"o":66.115,"t":"2026-10-06T19:30:00Z","v":47028,"vw":66.100439},{"c":66.65,"h":66.7,"l":66.155,"n":1673,"o":66.21,"t":"2026-10-06T19:45:00Z","v":84281,"vw":66.368454},{"c":66.64,"h":66.64,"l":66.64,"n":35,"o":66.64,"t":"2026-10-06T20:00:00Z","v":67878,"vw":66.64},{"c":66.59,"h":66.59,"l":66.59,"n":1,"o":66.59,"t":"2026-10-06T21:15:00Z","v":100,"vw":66.59},{"c":66.64,"h":66.64,"l":66.64,"n":32,"o":66.64,"t":"2026-10-07T11:30:00Z","v":1237,"vw":66.64},{"c":66.38,"h":66.47,"l":65.72,"n":195,"o":66.19,"t":"2026-10-07T13:30:00Z","v":13272,"vw":66.20988},{"c":65.885,"h":66.405,"l":65.885,"n":100,"o":66.275,"t":"2026-10-07T13:45:00Z","v":5001,"vw":66.214796},{"c":66.41,"h":66.54,"l":65.825,"n":269,"o":65.825,"t":"2026-10-07T14:00:00Z","v":13055,"vw":66.343144},{"c":66.21,"h":66.56,"l":66.14,"n":511,"o":66.5,"t":"2026-10-07T14:15:00Z","v":21682,"vw":66.328391},{"c":66.035,"h":66.39,"l":66.035,"n":278,"o":66.15,"t":"2026-10-07T14:30:00Z","v":19938,"vw":66.186559},{"c":65.61,"h":66.01,"l":65.61,"n":216,"o":65.94,"t":"2026-10-07T14:45:00Z","v":6421,"vw":65.772499},{"c":65.26,"h":65.65,"l":65.18,"n":433,"o":65.51,"t":"2026-10-07T15:00:00Z","v":25422,"vw":65.517383},{"c":64.88,"h":65.2,"l":64.81,"n":228,"o":65.2,"t":"2026-10-07T15:15:00Z","v":14560,"vw":64.972694},{"c":64.94,"h":65.05,"l":64.815,"n":191,"o":64.91,"t":"2026-10-07T15:30:00Z","v":6252,"vw":64.962163},{"c":64.92,"h":64.99,"l":64.62,"n":309,"o":64.7501,"t":"2026-10-07T15:45:00Z","v":13794,"vw":64.752463},{"c":64.91,"h":65.06,"l":64.78,"n":118,"o":65.04,"t":"2026-10-07T16:00:00Z","v":3825,"vw":64.9558},{"c":65.195,"h":65.2025,"l":64.9,"n":263,"o":64.9,"t":"2026-10-07T16:15:00Z","v":7918,"vw":65.087302},{"c":64.99,"h":65.19,"l":64.86,"n":193,"o":65.19,"t":"2026-10-07T16:30:00Z","v":6724,"vw":65.089713},{"c":64.835,"h":65.06,"l":64.835,"n":302,"o":65.04,"t":"2026-10-07T16:45:00Z","v":11588,"vw":64.955521},{"c":64.92,"h":65.14,"l":64.705,"n":668,"o":64.82,"t":"2026-10-07T17:00:00Z","v":92077,"vw":64.998197},{"c":64.99,"h":65.04,"l":64.86,"n":337,"o":65.03,"t":"2026-10-07T17:15:00Z","v":14686,"vw":64.975704},{"c":64.965,"h":65.01,"l":64.88,"n":270,"o":65,"t":"2026-10-07T17:30:00Z","v":9197,"vw":64.941663},{"c":64.87,"h":65.02,"l":64.81,"n":185,"o":64.965,"t":"2026-10-07T17:45:00Z","v":8651,"vw":64.880901},{"c":64.42,"h":64.81,"l":64.42,"n":350,"o":64.81,"t":"2026-10-07T18:00:00Z","v":9794,"vw":64.62118},{"c":64.575,"h":64.575,"l":64.3,"n":408,"o":64.465,"t":"2026-10-07T18:15:00Z","v":13722,"vw":64.43698},{"c":64.575,"h":64.78,"l":64.575,"n":309,"o":64.63,"t":"2026-10-07T18:30:00Z","v":8442,"vw":64.677482},{"c":64.82,"h":64.82,"l":64.565,"n":219,"o":64.59,"t":"2026-10-07T18:45:00Z","v":7832,"vw":64.755502},{"c":64.41,"h":64.73,"l":64.35,"n":588,"o":64.73,"t":"2026-10-07T19:00:00Z","v":31051,"vw":64.487231},{"c":64.53,"h":64.63,"l":64.365,"n":663,"o":64.41,"t":"2026-10-07T19:15:00Z","v":29716,"vw":64.493624},{"c":64.79,"h":64.855,"l":64.515,"n":532,"o":64.68,"t":"2026-10-07T19:30:00Z","v":21704,"vw":64.610574},{"c":64.95,"h":65.32,"l":64.74,"n":1730,"o":64.75,"t":"2026-10-07T19:45:00Z","v":93553,"vw":64.946955},{"c":64.92,"h":64.92,"l":64.92,"n":70,"o":64.92,"t":"2026-10-07T20:00:00Z","v":173318,"vw":64.92},{"c":64.68,"h":65.13,"l":64.375,"n":199,"o":64.98,"t":"2026-10-08T13:30:00Z","v":17546,"vw":64.763372},{"c":64.83,"h":65.12,"l":64.75,"n":161,"o":64.91,"t":"2026-10-08T13:45:00Z","v":5134,"vw":64.905686},{"c":65.025,"h":65.04,"l":64.53,"n":270,"o":64.81,"t":"2026-10-08T14:00:00Z","v":7758,"vw":64.80728},{"c":65.1,"h":65.345,"l":65.02,"n":238,"o":65.075,"t":"2026-10-08T14:15:00Z","v":5129,"vw":65.153015},{"c":64.71,"h":65.27,"l":64.705,"n":313,"o":65.19,"t":"2026-10-08T14:30:00Z","v":10469,"vw":64.973992},{"c":64.405,"h":64.74,"l":64.405,"n":246,"o":64.73,"t":"2026-10-08T14:45:00Z","v":6762,"vw":64.553483},{"c":64.035,"h":64.51,"l":64.035,"n":309,"o":64.45,"t":"2026-10-08T15:00:00Z","v":8749,"vw":64.311875},{"c":64.13,"h":64.14,"l":63.9,"n":319,"o":63.995,"t":"2026-10-08T15:15:00Z","v":12796,"vw":64.00793},{"c":64.28,"h":64.3,"l":64.02,"n":308,"o":64.13,"t":"2026-10-08T15:30:00Z","v":9919,"vw":64.173029},{"c":64.425,"h":64.58,"l":64.25,"n":324,"o":64.3,"t":"2026-10-08T15:45:00Z","v":12875,"vw":64.422256},{"c":64.69,"h":64.69,"l":64.31,"n":215,"o":64.425,"t":"2026-10-08T16:00:00Z","v":6873,"vw":64.516189},{"c":64.77,"h":65.42,"l":64.54,"n":348,"o":64.68,"t":"2026-10-08T16:15:00Z","v":12298,"vw":64.861901},{"c":65.03,"h":65.07,"l":64.57,"n":582,"o":64.7125,"t":"2026-10-08T16:30:00Z","v":27167,"vw":64.847631},{"c":65.19,"h":65.28,"l":64.82,"n":1195,"o":64.9901,"t":"2026-10-08T16:45:00Z","v":82937,"vw":65.044989},{"c":64.865,"h":65.2,"l":64.82,"n":382,"o":65.08,"t":"2026-10-08T17:00:00Z","v":14627,"vw":65.019327},{"c":65.04,"h":65.05,"l":64.795,"n":404,"o":64.86,"t":"2026-10-08T17:15:00Z","v":15618,"vw":64.924949},{"c":65.095,"h":65.255,"l":64.97,"n":283,"o":65.02,"t":"2026-10-08T17:30:00Z","v":10526,"vw":65.151972},{"c":64.985,"h":65.23,"l":64.905,"n":510,"o":65.17,"t":"2026-10-08T17:45:00Z","v":14347,"vw":65.016949},{"c":65.07,"h":65.09,"l":64.91,"n":594,"o":64.985,"t":"2026-10-08T18:00:00Z","v":13418,"vw":65.006977},{"c":64.695,"h":65.14,"l":64.67,"n":507,"o":65.105,"t":"2026-10-08T18:15:00Z","v":11853,"vw":64.8673},{"c":64.94,"h":64.9499,"l":64.55,"n":363,"o":64.69,"t":"2026-10-08T18:30:00Z","v":8143,"vw":64.756237},{"c":64.55,"h":64.875,"l":64.46,"n":459,"o":64.8,"t":"2026-10-08T18:45:00Z","v":19890,"vw":64.6375},{"c":64.63,"h":64.725,"l":64.6,"n":387,"o":64.64,"t":"2026-10-08T19:00:00Z","v":9012,"vw":64.652925},{"c":64.44,"h":64.64,"l":64.39,"n":542,"o":64.58,"t":"2026-10-08T19:15:00Z","v":15194,"vw":64.540043},{"c":64.675,"h":64.8,"l":64.435,"n":594,"o":64.435,"t":"2026-10-08T19:30:00Z","v":17934,"vw":64.66663},{"c":65.07,"h":65.14,"l":64.63,"n":1868,"o":64.665,"t":"2026-10-08T19:45:00Z","v":76098,"vw":64.905401},{"c":65.07,"h":65.07,"l":65.07,"n":38,"o":65.07,"t":"2026-10-08T20:00:00Z","v":79245,"vw":65.07},{"c":64.48,"h":65.015,"l":64.48,"n":52,"o":64.65,"t":"2026-10-09T13:30:00Z","v":5390,"vw":64.661253},{"c":64.045,"h":64.35,"l":63.8,"n":181,"o":64.32,"t":"2026-10-09T13:45:00Z","v":6961,"vw":64.03379},{"c":63.7,"h":64.16,"l":63.7,"n":195,"o":64.09,"t":"2026-10-09T14:00:00Z","v":5654,"vw":63.8904},{"c":63.88,"h":63.96,"l":63.7,"n":171,"o":63.7,"t":"2026-10-09T14:15:00Z","v":8022,"vw":63.805089},{"c":63.84,"h":63.95,"l":63.785,"n":114,"o":63.82,"t":"2026-10-09T14:30:00Z","v":4139,"vw":63.861818},{"c":63.92,"h":64,"l":63.81,"n":255,"o":63.97,"t":"2026-10-09T14:45:00Z","v":11376,"vw":63.897866},{"c":63.69,"h":64.155,"l":63.69,"n":239,"o":64.08,"t":"2026-10-09T15:00:00Z","v":17383,"vw":63.829793},{"c":63.61,"h":63.78,"l":63.485,"n":124,"o":63.7775,"t":"2026-10-09T15:15:00Z","v":5713,"vw":63.561572},{"c":63.43,"h":63.7,"l":63.32,"n":282,"o":63.63,"t":"2026-10-09T15:30:00Z","v":9919,"vw":63.469143},{"c":63.56,"h":63.59,"l":63.51,"n":90,"o":63.53,"t":"2026-10-09T15:45:00Z","v":1801,"vw":63.554286},{"c":63.74,"h":64.0081,"l":63.53,"n":230,"o":63.55,"t":"2026-10-09T16:00:00Z","v":10571,"vw":63.822431},{"c":63.68,"h":63.97,"l":63.68,"n":120,"o":63.72,"t":"2026-10-09T16:15:00Z","v":4394,"vw":63.813091},{"c":63.97,"h":63.98,"l":63.645,"n":317,"o":63.72,"t":"2026-10-09T16:30:00Z","v":12602,"vw":63.823118},{"c":63.93,"h":63.995,"l":63.875,"n":343,"o":63.955,"t":"2026-10-09T16:45:00Z","v":13313,"vw":63.954609},{"c":63.755,"h":64.015,"l":63.755,"n":224,"o":63.94,"t":"2026-10-09T17:00:00Z","v":8499,"vw":63.917559},{"c":63.6,"h":63.8,"l":63.54,"n":155,"o":63.78,"t":"2026-10-09T17:15:00Z","v":6215,"vw":63.675867},{"c":63.49,"h":63.68,"l":63.4762,"n":222,"o":63.5425,"t":"2026-10-09T17:30:00Z","v":6919,"vw":63.581934},{"c":63.71,"h":63.79,"l":63.52,"n":220,"o":63.61,"t":"2026-10-09T17:45:00Z","v":6125,"vw":63.637629},{"c":63.61,"h":63.74,"l":63.61,"n":146,"o":63.675,"t":"2026-10-09T18:00:00Z","v":5438,"vw":63.682393},{"c":63.56,"h":63.64,"l":63.525,"n":184,"o":63.63,"t":"2026-10-09T18:15:00Z","v":7749,"vw":63.591311},{"c":63.47,"h":63.59,"l":63.47,"n":190,"o":63.58,"t":"2026-10-09T18:30:00Z","v":4423,"vw":63.529819},{"c":63.57,"h":63.595,"l":63.4,"n":265,"o":63.4,"t":"2026-10-09T18:45:00Z","v":10684,"vw":63.514984},{"c":63.52,"h":63.74,"l":63.52,"n":353,"o":63.61,"t":"2026-10-09T19:00:00Z","v":11910,"vw":63.641394},{"c":63.64,"h":63.685,"l":63.44,"n":284,"o":63.55,"t":"2026-10-09T19:15:00Z","v":7038,"vw":63.562075},{"c":63.7,"h":63.77,"l":63.65,"n":362,"o":63.715,"t":"2026-10-09T19:30:00Z","v":13432,"vw":63.695964},{"c":63.465,"h":63.69,"l":63.32,"n":1676,"o":63.69,"t":"2026-10-09T19:45:00Z","v":63739,"vw":63.464493},{"c":63.46,"h":63.46,"l":63.46,"n":40,"o":63.46,"t":"2026-10-09T20:00:00Z","v":88844,"vw":63.46},{"c":63.24,"h":63.405,"l":63,"n":140,"o":63.21,"t":"2026-10-12T13:30:00Z","v":10559,"vw":63.210561},{"c":63.175,"h":63.24,"l":63.04,"n":61,"o":63.225,"t":"2026-10-12T13:45:00Z","v":2883,"vw":63.192201},{"c":63.835,"h":63.9499,"l":63.07,"n":279,"o":63.07,"t":"2026-10-12T14:00:00Z","v":12407,"vw":63.435694},{"c":63.7675,"h":63.85,"l":63.56,"n":200,"o":63.64,"t":"2026-10-12T14:15:00Z","v":4731,"vw":63.676508},{"c":63.62,"h":63.9,"l":63.6,"n":132,"o":63.64,"t":"2026-10-12T14:30:00Z","v":3091,"vw":63.756811},{"c":63.67,"h":63.82,"l":63.66,"n":151,"o":63.75,"t":"2026-10-12T14:45:00Z","v":4672,"vw":63.714227},{"c":63.66,"h":63.815,"l":63.63,"n":234,"o":63.66,"t":"2026-10-12T15:00:00Z","v":6317,"vw":63.697023},{"c":63.56,"h":63.84,"l":63.55,"n":367,"o":63.7,"t":"2026-10-12T15:15:00Z","v":19048,"vw":63.676244},{"c":63.87,"h":63.89,"l":63.45,"n":466,"o":63.49,"t":"2026-10-12T15:30:00Z","v":18700,"vw":63.665007},{"c":64.135,"h":64.195,"l":63.79,"n":411,"o":63.81,"t":"2026-10-12T15:45:00Z","v":18482,"vw":64.013715},{"c":64.115,"h":64.225,"l":64.07,"n":104,"o":64.14,"t":"2026-10-12T16:00:00Z","v":4737,"vw":64.125802},{"c":64.09,"h":64.175,"l":63.98,"n":170,"o":64.04,"t":"2026-10-12T16:15:00Z","v":5326,"vw":64.09528},{"c":64.155,"h":64.23,"l":64.05,"n":239,"o":64.1023,"t":"2026-10-12T16:30:00Z","v":17334,"vw":64.104968},{"c":64.05,"h":64.23,"l":64.04,"n":342,"o":64.23,"t":"2026-10-12T16:45:00Z","v":10805,"vw":64.147011},{"c":64.215,"h":64.235,"l":64.06,"n":134,"o":64.06,"t":"2026-10-12T17:00:00Z","v":3331,"vw":64.137024},{"c":64.23,"h":64.29,"l":64.1401,"n":299,"o":64.21,"t":"2026-10-12T17:15:00Z","v":10338,"vw":64.215225},{"c":64.22,"h":64.41,"l":64.21,"n":274,"o":64.25,"t":"2026-10-12T17:30:00Z","v":9490,"vw":64.26648},{"c":64.38,"h":64.38,"l":64.1508,"n":183,"o":64.1508,"t":"2026-10-12T17:45:00Z","v":7158,"vw":64.267539},{"c":64.3,"h":64.43,"l":64.28,"n":223,"o":64.355,"t":"2026-10-12T18:00:00Z","v":5360,"vw":64.361572},{"c":64.45,"h":64.495,"l":64.315,"n":185,"o":64.315,"t":"2026-10-12T18:15:00Z","v":4215,"vw":64.430039},{"c":64.415,"h":64.59,"l":64.415,"n":208,"o":64.59,"t":"2026-10-12T18:30:00Z","v":5430,"vw":64.513931},{"c":64.12,"h":64.425,"l":64.12,"n":244,"o":64.425,"t":"2026-10-12T18:45:00Z","v":8370,"vw":64.257942},{"c":64.08,"h":64.25,"l":64.08,"n":142,"o":64.11,"t":"2026-10-12T19:00:00Z","v":4284,"vw":64.13261},{"c":64.03,"h":64.19,"l":64,"n":355,"o":64.07,"t":"2026-10-12T19:15:00Z","v":8414,"vw":64.10575},{"c":64.28,"h":64.3,"l":64.04,"n":590,"o":64.04,"t":"2026-10-12T19:30:00Z","v":17594,"vw":64.23796},{"c":64.225,"h":64.51,"l":64.15,"n":1414,"o":64.27,"t":"2026-10-12T19:45:00Z","v":62232,"vw":64.323913},{"c":64.2,"h":64.2,"l":64.2,"n":22,"o":64.2,"t":"2026-10-12T20:00:00Z","v":64141,"vw":64.2},{"c":64.179,"h":64.57,"l":64.179,"n":173,"o":64.37,"t":"2026-10-13T13:30:00Z","v":34558,"vw":64.489545},{"c":63.99,"h":64.58,"l":63.98,"n":203,"o":64.58,"t":"2026-10-13T13:45:00Z","v":7696,"vw":64.295351},{"c":64.13,"h":64.214,"l":63.765,"n":96,"o":64.214,"t":"2026-10-13T14:00:00Z","v":4101,"vw":63.907377},{"c":63.99,"h":64.05,"l":63.88,"n":126,"o":64.05,"t":"2026-10-13T14:15:00Z","v":3645,"vw":63.945227},{"c":64.055,"h":64.08,"l":63.95,"n":84,"o":64,"t":"2026-10-13T14:30:00Z","v":2400,"vw":64.011576},{"c":64.235,"h":64.3075,"l":64,"n":275,"o":64,"t":"2026-10-13T14:45:00Z","v":13137,"vw":64.100432},{"c":64.255,"h":64.37,"l":64.14,"n":165,"o":64.21,"t":"2026-10-13T15:00:00Z","v":11133,"vw":64.249168},{"c":64.47,"h":64.47,"l":64.13,"n":367,"o":64.215,"t":"2026-10-13T15:15:00Z","v":27524,"vw":64.329817},{"c":64.195,"h":64.52,"l":64.195,"n":150,"o":64.445,"t":"2026-10-13T15:30:00Z","v":3251,"vw":64.377568},{"c":63.91,"h":64.22,"l":63.91,"n":158,"o":64.195,"t":"2026-10-13T15:45:00Z","v":13445,"vw":64.079911},{"c":64.04,"h":64.05,"l":63.82,"n":265,"o":63.89,"t":"2026-10-13T16:00:00Z","v":14739,"vw":63.91268},{"c":64.04,"h":64.11,"l":64.04,"n":112,"o":64.07,"t":"2026-10-13T16:15:00Z","v":2367,"vw":64.084395},{"c":64.16,"h":64.16,"l":64.04,"n":200,"o":64.04,"t":"2026-10-13T16:30:00Z","v":5496,"vw":64.100579},{"c":64.49,"h":64.51,"l":64.235,"n":329,"o":64.235,"t":"2026-10-13T16:45:00Z","v":15236,"vw":64.440814},{"c":64.41,"h":64.47,"l":64.285,"n":129,"o":64.39,"t":"2026-10-13T17:00:00Z","v":3599,"vw":64.394458},{"c":64.22,"h":64.4,"l":64.1575,"n":147,"o":64.4,"t":"2026-10-13T17:15:00Z","v":7742,"vw":64.344397},{"c":64.24,"h":64.37,"l":64.19,"n":145,"o":64.23,"t":"2026-10-13T17:30:00Z","v":5474,"vw":64.273776},{"c":64.12,"h":64.22,"l":64.04,"n":129,"o":64.22,"t":"2026-10-13T17:45:00Z","v":4039,"vw":64.107812},{"c":64.1,"h":64.41,"l":64.1,"n":270,"o":64.1,"t":"2026-10-13T18:00:00Z","v":9657,"vw":64.280157},{"c":64.3,"h":64.4,"l":64.04,"n":285,"o":64.1,"t":"2026-10-13T18:15:00Z","v":13667,"vw":64.282723},{"c":64.47,"h":64.56,"l":64.26,"n":757,"o":64.325,"t":"2026-10-13T18:30:00Z","v":56442,"vw":64.397329},{"c":64.5,"h":64.54,"l":64.37,"n":368,"o":64.495,"t":"2026-10-13T18:45:00Z","v":14735,"vw":64.48168},{"c":64.2,"h":64.62,"l":64,"n":1217,"o":64.505,"t":"2026-10-13T19:00:00Z","v":302407,"vw":64.105911},{"c":64.165,"h":64.195,"l":64.05,"n":420,"o":64.195,"t":"2026-10-13T19:15:00Z","v":13081,"vw":64.137511},{"c":64.37,"h":64.41,"l":64.225,"n":715,"o":64.23,"t":"2026-10-13T19:30:00Z","v":22722,"vw":64.313259},{"c":64.355,"h":64.485,"l":64.25,"n":1763,"o":64.32,"t":"2026-10-13T19:45:00Z","v":68658,"vw":64.363001},{"c":64.34,"h":64.34,"l":64.34,"n":44,"o":64.34,"t":"2026-10-13T20:00:00Z","v":69210,"vw":64.34},{"c":63.26,"h":63.775,"l":63.09,"n":313,"o":63.1,"t":"2026-10-14T13:30:00Z","v":13696,"vw":63.281885},{"c":63.35,"h":63.59,"l":63.12,"n":391,"o":63.12,"t":"2026-10-14T13:45:00Z","v":31435,"vw":63.373081},{"c":63.23,"h":63.47,"l":63.14,"n":302,"o":63.47,"t":"2026-10-14T14:00:00Z","v":14159,"vw":63.352117},{"c":63.37,"h":63.39,"l":63.2,"n":296,"o":63.22,"t":"2026-10-14T14:15:00Z","v":12513,"vw":63.33386},{"c":63.51,"h":63.655,"l":63.34,"n":291,"o":63.34,"t":"2026-10-14T14:30:00Z","v":10788,"vw":63.513124},{"c":63.47,"h":63.62,"l":63.39,"n":361,"o":63.55,"t":"2026-10-14T14:45:00Z","v":21710,"vw":63.564666},{"c":63.5,"h":63.67,"l":63.35,"n":688,"o":63.52,"t":"2026-10-14T15:00:00Z","v":25153,"vw":63.523671},{"c":63.65,"h":63.69,"l":63.36,"n":444,"o":63.43,"t":"2026-10-14T15:15:00Z","v":24635,"vw":63.585137},{"c":63.61,"h":63.73,"l":63.54,"n":433,"o":63.57,"t":"2026-10-14T15:30:00Z","v":15545,"vw":63.640285},{"c":63.625,"h":63.69,"l":63.51,"n":358,"o":63.68,"t":"2026-10-14T15:45:00Z","v":14483,"vw":63.639527},{"c":63.595,"h":63.65,"l":63.51,"n":249,"o":63.605,"t":"2026-10-14T16:00:00Z","v":4882,"vw":63.564413},{"c":63.55,"h":63.84,"l":63.5,"n":762,"o":63.53,"t":"2026-10-14T16:15:00Z","v":40755,"vw":63.685344},{"c":63.6,"h":63.71,"l":63.55,"n":289,"o":63.62,"t":"2026-10-14T16:30:00Z","v":8303,"vw":63.644591},{"c":63.6,"h":63.65,"l":63.54,"n":631,"o":63.61,"t":"2026-10-14T16:45:00Z","v":18493,"vw":63.593288},{"c":63.6,"h":63.67,"l":63.52,"n":861,"o":63.64,"t":"2026-10-14T17:00:00Z","v":27474,"vw":63.615206},{"c":63.695,"h":63.74,"l":63.565,"n":660,"o":63.59,"t":"2026-10-14T17:15:00Z","v":21573,"vw":63.664266},{"c":63.68,"h":63.73,"l":63.53,"n":422,"o":63.71,"t":"2026-10-14T17:30:00Z","v":13281,"vw":63.64163},{"c":63.56,"h":63.69,"l":63.56,"n":236,"o":63.63,"t":"2026-10-14T17:45:00Z","v":7586,"vw":63.636234},{"c":63.19,"h":63.56,"l":63.08,"n":943,"o":63.56,"t":"2026-10-14T18:00:00Z","v":48125,"vw":63.252396},{"c":63.2,"h":63.47,"l":63.17,"n":1426,"o":63.26,"t":"2026-10-14T18:15:00Z","v":78126,"vw":63.233806},{"c":63.305,"h":63.305,"l":63.12,"n":1125,"o":63.16,"t":"2026-10-14T18:30:00Z","v":50294,"vw":63.174706},{"c":63.16,"h":63.33,"l":63.11,"n":527,"o":63.3,"t":"2026-10-14T18:45:00Z","v":16386,"vw":63.213764},{"c":63.445,"h":63.57,"l":63.14,"n":1827,"o":63.14,"t":"2026-10-14T19:00:00Z","v":59609,"vw":63.271245},{"c":63.45,"h":63.68,"l":63.33,"n":1204,"o":63.43,"t":"2026-10-14T19:15:00Z","v":37880,"vw":63.462146},{"c":63.31,"h":63.51,"l":63.23,"n":1288,"o":63.41,"t":"2026-10-14T19:30:00Z","v":55479,"vw":63.3561},{"c":63.32,"h":63.505,"l":63.29,"n":8705,"o":63.29,"t":"2026-10-14T19:45:00Z","v":398952,"vw":63.358858},{"c":63.31,"h":63.31,"l":63.31,"n":36,"o":63.31,"t":"2026-10-14T20:00:00Z","v":120382,"vw":63.31},{"c":64.55,"h":65.09,"l":63.9,"n":521,"o":64.28,"t":"2026-10-15T13:30:00Z","v":84852,"vw":64.37016},{"c":66.5158,"h":66.5158,"l":64.65,"n":588,"o":64.65,"t":"2026-10-15T13:45:00Z","v":60867,"vw":65.234611},{"c":67.47,"h":67.59,"l":66.75,"n":506,"o":66.75,"t":"2026-10-15T14:00:00Z","v":15997,"vw":67.217993},{"c":67.595,"h":67.6925,"l":67.43,"n":387,"o":67.515,"t":"2026-10-15T14:15:00Z","v":12871,"vw":67.575274},{"c":67.51,"h":67.84,"l":67.445,"n":2361,"o":67.6,"t":"2026-10-15T14:30:00Z","v":114854,"vw":67.66358},{"c":67.51,"h":67.66,"l":67.24,"n":1767,"o":67.61,"t":"2026-10-15T14:45:00Z","v":75146,"vw":67.401036},{"c":67.7,"h":67.91,"l":67.52,"n":1206,"o":67.52,"t":"2026-10-15T15:00:00Z","v":57989,"vw":67.771474},{"c":67.93,"h":67.93,"l":67.59,"n":1685,"o":67.61,"t":"2026-10-15T15:15:00Z","v":70291,"vw":67.768992},{"c":67.645,"h":67.93,"l":67.61,"n":389,"o":67.93,"t":"2026-10-15T15:30:00Z","v":12346,"vw":67.767482},{"c":67.65,"h":67.71,"l":67.58,"n":534,"o":67.7,"t":"2026-10-15T15:45:00Z","v":21893,"vw":67.635876},{"c":67.4675,"h":67.71,"l":67.44,"n":1729,"o":67.65,"t":"2026-10-15T16:00:00Z","v":106210,"vw":67.573443},{"c":67.13,"h":67.515,"l":67.13,"n":475,"o":67.48,"t":"2026-10-15T16:15:00Z","v":19121,"vw":67.214508},{"c":67.06,"h":67.29,"l":67.04,"n":571,"o":67.07,"t":"2026-10-15T16:30:00Z","v":23866,"vw":67.147625},{"c":67.21,"h":67.21,"l":67.04,"n":449,"o":67.12,"t":"2026-10-15T16:45:00Z","v":6822,"vw":67.114986},{"c":67.24,"h":67.42,"l":67.19,"n":344,"o":67.22,"t":"2026-10-15T17:00:00Z","v":10895,"vw":67.325099},{"c":67.135,"h":67.3925,"l":67.13,"n":283,"o":67.29,"t":"2026-10-15T17:15:00Z","v":7365,"vw":67.251754},{"c":67.37,"h":67.49,"l":67.15,"n":569,"o":67.15,"t":"2026-10-15T17:30:00Z","v":13246,"vw":67.355539},{"c":67.67,"h":67.675,"l":67.4,"n":487,"o":67.405,"t":"2026-10-15T17:45:00Z","v":13962,"vw":67.48852},{"c":67.49,"h":67.7,"l":67.41,"n":646,"o":67.625,"t":"2026-10-15T18:00:00Z","v":18556,"vw":67.565013},{"c":67.42,"h":67.61,"l":67.39,"n":443,"o":67.59,"t":"2026-10-15T18:15:00Z","v":11822,"vw":67.466663},{"c":67.36,"h":67.54,"l":67.32,"n":524,"o":67.485,"t":"2026-10-15T18:30:00Z","v":11939,"vw":67.424518},{"c":67.36,"h":67.37,"l":67.18,"n":298,"o":67.29,"t":"2026-10-15T18:45:00Z","v":6838,"vw":67.269997},{"c":67.27,"h":67.41,"l":67.225,"n":492,"o":67.41,"t":"2026-10-15T19:00:00Z","v":11669,"vw":67.319397},{"c":67.705,"h":67.705,"l":67.26,"n":706,"o":67.27,"t":"2026-10-15T19:15:00Z","v":25215,"vw":67.483068},{"c":68,"h":68.09,"l":67.75,"n":1378,"o":67.75,"t":"2026-10-15T19:30:00Z","v":74148,"vw":67.967575},{"c":68.18,"h":68.33,"l":68.1,"n":2833,"o":68.12,"t":"2026-10-15T19:45:00Z","v":107393,"vw":68.203604},{"c":68.45,"h":68.45,"l":68.13,"n":22,"o":68.13,"t":"2026-10-15T20:00:00Z","v":82772,"vw":68.130405},{"c":69.5,"h":69.5,"l":68.25,"n":243,"o":68.95,"t":"2026-10-16T13:30:00Z","v":16033,"vw":68.989977},{"c":69.595,"h":69.62,"l":69.26,"n":262,"o":69.61,"t":"2026-10-16T13:45:00Z","v":11377,"vw":69.501911},{"c":69.05,"h":69.71,"l":69.05,"n":372,"o":69.595,"t":"2026-10-16T14:00:00Z","v":12478,"vw":69.366461},{"c":69.285,"h":69.37,"l":68.88,"n":189,"o":69.04,"t":"2026-10-16T14:15:00Z","v":6470,"vw":69.087699},{"c":68.9825,"h":69.44,"l":68.91,"n":295,"o":69.295,"t":"2026-10-16T14:30:00Z","v":12422,"vw":69.244266},{"c":69.53,"h":69.59,"l":68.9271,"n":291,"o":68.93,"t":"2026-10-16T14:45:00Z","v":10705,"vw":69.30441},{"c":69.65,"h":69.725,"l":69.3,"n":416,"o":69.53,"t":"2026-10-16T15:00:00Z","v":18021,"vw":69.448783},{"c":69.24,"h":69.69,"l":69.24,"n":248,"o":69.685,"t":"2026-10-16T15:15:00Z","v":9360,"vw":69.481745},{"c":69.45,"h":69.65,"l":69.07,"n":482,"o":69.3,"t":"2026-10-16T15:30:00Z","v":24057,"vw":69.342988},{"c":69.525,"h":69.77,"l":69.48,"n":438,"o":69.48,"t":"2026-10-16T15:45:00Z","v":20505,"vw":69.626396},{"c":69.51,"h":69.59,"l":69.24,"n":372,"o":69.52,"t":"2026-10-16T16:00:00Z","v":17018,"vw":69.459996},{"c":69.42,"h":69.53,"l":69.31,"n":679,"o":69.51,"t":"2026-10-16T16:15:00Z","v":32731,"vw":69.441695},{"c":69.37,"h":69.42,"l":69.18,"n":301,"o":69.39,"t":"2026-10-16T16:30:00Z","v":11404,"vw":69.320216},{"c":69.15,"h":69.35,"l":69.1,"n":361,"o":69.35,"t":"2026-10-16T16:45:00Z","v":24932,"vw":69.237377},{"c":68.77,"h":69.16,"l":68.75,"n":548,"o":69.15,"t":"2026-10-16T17:00:00Z","v":23727,"vw":68.926308},{"c":68.77,"h":68.79,"l":68.465,"n":419,"o":68.76,"t":"2026-10-16T17:15:00Z","v":19488,"vw":68.696446},{"c":69.07,"h":69.23,"l":68.74,"n":396,"o":68.755,"t":"2026-10-16T17:30:00Z","v":14599,"vw":68.89212},{"c":68.92,"h":69.07,"l":68.82,"n":392,"o":69.07,"t":"2026-10-16T17:45:00Z","v":15982,"vw":68.918676},{"c":68.79,"h":69.09,"l":68.77,"n":569,"o":68.92,"t":"2026-10-16T18:00:00Z","v":24667,"vw":68.947519},{"c":68.645,"h":68.78,"l":68.53,"n":348,"o":68.78,"t":"2026-10-16T18:15:00Z","v":16985,"vw":68.664749},{"c":68.86,"h":68.86,"l":68.65,"n":517,"o":68.7,"t":"2026-10-16T18:30:00Z","v":19564,"vw":68.798843},{"c":68.77,"h":68.93,"l":68.65,"n":565,"o":68.89,"t":"2026-10-16T18:45:00Z","v":18153,"vw":68.801795},{"c":68.84,"h":68.84,"l":68.54,"n":800,"o":68.7325,"t":"2026-10-16T19:00:00Z","v":29720,"vw":68.674299},{"c":68.42,"h":68.91,"l":68.37,"n":720,"o":68.85,"t":"2026-10-16T19:15:00Z","v":20056,"vw":68.735183},{"c":68.085,"h":68.455,"l":67.93,"n":1146,"o":68.455,"t":"2026-10-16T19:30:00Z","v":37978,"vw":68.059101},{"c":68.07,"h":68.3,"l":67.83,"n":2763,"o":68.13,"t":"2026-10-16T19:45:00Z","v":137265,"vw":68.029396},{"c":67.67,"h":68.04,"l":67.67,"n":29,"o":68.04,"t":"2026-10-16T20:00:00Z","v":104621,"vw":68.036492},{"c":67.46,"h":68.06,"l":66.78,"n":84,"o":67.58,"t":"2026-10-19T13:30:00Z","v":8070,"vw":67.550096},{"c":66.3,"h":67.185,"l":66.255,"n":113,"o":67.07,"t":"2026-10-19T13:45:00Z","v":5218,"vw":66.837048},{"c":66.39,"h":66.585,"l":66.27,"n":88,"o":66.57,"t":"2026-10-19T14:00:00Z","v":3527,"vw":66.455224},{"c":66.925,"h":66.925,"l":66.515,"n":284,"o":66.515,"t":"2026-10-19T14:15:00Z","v":9060,"vw":66.659207},{"c":66.65,"h":66.92,"l":66.65,"n":182,"o":66.915,"t":"2026-10-19T14:30:00Z","v":6136,"vw":66.798553},{"c":66.18,"h":66.645,"l":66.095,"n":380,"o":66.64,"t":"2026-10-19T14:45:00Z","v":14857,"vw":66.441804},{"c":66.53,"h":66.56,"l":66.21,"n":272,"o":66.34,"t":"2026-10-19T15:00:00Z","v":7644,"vw":66.440901},{"c":66.61,"h":66.76,"l":66.3,"n":424,"o":66.405,"t":"2026-10-19T15:15:00Z","v":10294,"vw":66.565817},{"c":66.455,"h":66.71,"l":66.4475,"n":265,"o":66.7,"t":"2026-10-19T15:30:00Z","v":10397,"vw":66.606494},{"c":66.41,"h":66.62,"l":66.32,"n":211,"o":66.445,"t":"2026-10-19T15:45:00Z","v":6591,"vw":66.488652},{"c":66.375,"h":66.44,"l":66.17,"n":219,"o":66.26,"t":"2026-10-19T16:00:00Z","v":8207,"vw":66.331467},{"c":66.16,"h":66.31,"l":66.16,"n":153,"o":66.31,"t":"2026-10-19T16:15:00Z","v":4585,"vw":66.249417},{"c":66.31,"h":66.55,"l":66.16,"n":297,"o":66.22,"t":"2026-10-19T16:30:00Z","v":11714,"vw":66.354451},{"c":66.17,"h":66.375,"l":66.13,"n":167,"o":66.375,"t":"2026-10-19T16:45:00Z","v":6564,"vw":66.292543},{"c":66.04,"h":66.25,"l":65.98,"n":214,"o":66.25,"t":"2026-10-19T17:00:00Z","v":6572,"vw":66.081827},{"c":66.16,"h":66.16,"l":65.96,"n":168,"o":66.05,"t":"2026-10-19T17:15:00Z","v":5187,"vw":66.03616},{"c":65.805,"h":66.17,"l":65.4201,"n":512,"o":66.16,"t":"2026-10-19T17:30:00Z","v":20466,"vw":65.760475},{"c":65.885,"h":65.96,"l":65.7,"n":222,"o":65.81,"t":"2026-10-19T17:45:00Z","v":8728,"vw":65.867244},{"c":66.14,"h":66.18,"l":65.935,"n":652,"o":65.935,"t":"2026-10-19T18:00:00Z","v":16108,"vw":66.058244},{"c":66.16,"h":66.16,"l":66,"n":309,"o":66.1175,"t":"2026-10-19T18:15:00Z","v":11298,"vw":66.088601},{"c":66.015,"h":66.22,"l":66.015,"n":384,"o":66.12,"t":"2026-10-19T18:30:00Z","v":9730,"vw":66.127473},{"c":66.04,"h":66.12,"l":65.92,"n":401,"o":66.015,"t":"2026-10-19T18:45:00Z","v":13110,"vw":66.005059},{"c":66.43,"h":66.6,"l":66.03,"n":848,"o":66.05,"t":"2026-10-19T19:00:00Z","v":46176,"vw":66.363807},{"c":66.57,"h":66.7,"l":66.37,"n":434,"o":66.42,"t":"2026-10-19T19:15:00Z","v":19013,"vw":66.579831},{"c":66.24,"h":66.59,"l":66.15,"n":764,"o":66.59,"t":"2026-10-19T19:30:00Z","v":31079,"vw":66.352476},{"c":66.41,"h":66.61,"l":66.16,"n":2439,"o":66.26,"t":"2026-10-19T19:45:00Z","v":131666,"vw":66.383348},{"c":66.39,"h":66.39,"l":66.39,"n":25,"o":66.39,"t":"2026-10-19T20:00:00Z","v":88068,"vw":66.39},{"c":66.39,"h":66.39,"l":66.39,"n":7,"o":66.39,"t":"2026-10-20T09:00:00Z","v":605,"vw":66.39},{"c":66.945,"h":66.945,"l":65.45,"n":33,"o":66.49,"t":"2026-10-20T13:30:00Z","v":4544,"vw":66.452394},{"c":67.13,"h":67.44,"l":66.575,"n":328,"o":66.58,"t":"2026-10-20T13:45:00Z","v":18356,"vw":67.175211},{"c":66.44,"h":67.27,"l":66.44,"n":385,"o":67.265,"t":"2026-10-20T14:00:00Z","v":13060,"vw":66.81313},{"c":67.1975,"h":67.2,"l":66.3495,"n":246,"o":66.36,"t":"2026-10-20T14:15:00Z","v":7631,"vw":66.83767},{"c":67.08,"h":67.29,"l":67,"n":350,"o":67.29,"t":"2026-10-20T14:30:00Z","v":10592,"vw":67.141537},{"c":67.755,"h":67.755,"l":66.97,"n":306,"o":67.08,"t":"2026-10-20T14:45:00Z","v":9039,"vw":67.316325},{"c":67.365,"h":67.7,"l":67.26,"n":222,"o":67.7,"t":"2026-10-20T15:00:00Z","v":7181,"vw":67.502511},{"c":67.13,"h":67.51,"l":67.13,"n":237,"o":67.32,"t":"2026-10-20T15:15:00Z","v":8528,"vw":67.352353},{"c":67.4,"h":67.4,"l":67.05,"n":256,"o":67.11,"t":"2026-10-20T15:30:00Z","v":7858,"vw":67.16891},{"c":67.19,"h":67.415,"l":67.19,"n":173,"o":67.37,"t":"2026-10-20T15:45:00Z","v":5834,"vw":67.311248},{"c":66.97,"h":67.21,"l":66.97,"n":144,"o":67.19,"t":"2026-10-20T16:00:00Z","v":5585,"vw":67.123869},{"c":67.09,"h":67.2,"l":66.83,"n":365,"o":67.12,"t":"2026-10-20T16:15:00Z","v":20801,"vw":67.0216},{"c":67.33,"h":67.405,"l":67.06,"n":295,"o":67.08,"t":"2026-10-20T16:30:00Z","v":9582,"vw":67.256178},{"c":66.96,"h":67.48,"l":66.955,"n":386,"o":67.37,"t":"2026-10-20T16:45:00Z","v":15979,"vw":67.302547},{"c":66.995,"h":67.265,"l":66.97,"n":265,"o":67.05,"t":"2026-10-20T17:00:00Z","v":7865,"vw":67.115575},{"c":66.865,"h":67.0799,"l":66.86,"n":237,"o":66.99,"t":"2026-10-20T17:15:00Z","v":8889,"vw":66.986474},{"c":66.975,"h":67.01,"l":66.83,"n":299,"o":66.9,"t":"2026-10-20T17:30:00Z","v":9211,"vw":66.896195},{"c":66.86,"h":66.995,"l":66.86,"n":416,"o":66.995,"t":"2026-10-20T17:45:00Z","v":11683,"vw":66.939186},{"c":67.0325,"h":67.0788,"l":66.9,"n":260,"o":66.94,"t":"2026-10-20T18:00:00Z","v":7978,"vw":66.972103},{"c":66.895,"h":67.055,"l":66.88,"n":221,"o":67.055,"t":"2026-10-20T18:15:00Z","v":4990,"vw":66.938333},{"c":66.89,"h":67.02,"l":66.83,"n":313,"o":66.895,"t":"2026-10-20T18:30:00Z","v":9757,"vw":66.894621},{"c":67.06,"h":67.17,"l":66.895,"n":335,"o":66.895,"t":"2026-10-20T18:45:00Z","v":9493,"vw":67.08185},{"c":66.92,"h":67.1104,"l":66.9,"n":205,"o":67.04,"t":"2026-10-20T19:00:00Z","v":8660,"vw":67.009239},{"c":67.08,"h":67.19,"l":66.92,"n":532,"o":66.92,"t":"2026-10-20T19:15:00Z","v":18494,"vw":67.092977},{"c":66.92,"h":67.06,"l":66.79,"n":601,"o":67.06,"t":"2026-10-20T19:30:00Z","v":22219,"vw":66.91605},{"c":66.89,"h":67.195,"l":66.65,"n":2060,"o":66.92,"t":"2026-10-20T19:45:00Z","v":113273,"vw":66.846324},{"c":66.86,"h":66.895,"l":66.86,"n":33,"o":66.895,"t":"2026-10-20T20:00:00Z","v":112793,"vw":66.860098},{"c":67.04,"h":67.665,"l":67.025,"n":36,"o":67.4,"t":"2026-10-21T13:30:00Z","v":3840,"vw":67.367125},{"c":67.415,"h":67.415,"l":67.415,"n":23,"o":67.415,"t":"2026-10-21T13:45:00Z","v":575,"vw":67.415},{"c":67.16,"h":67.16,"l":66.712,"n":346,"o":67.05,"t":"2026-10-21T14:00:00Z","v":9501,"vw":66.973628},{"c":66.79,"h":66.99,"l":66.79,"n":153,"o":66.985,"t":"2026-10-21T14:15:00Z","v":3146,"vw":66.904712},{"c":67.345,"h":67.345,"l":66.91,"n":152,"o":66.93,"t":"2026-10-21T14:30:00Z","v":4868,"vw":67.050862},{"c":67.15,"h":67.37,"l":67.13,"n":170,"o":67.155,"t":"2026-10-21T14:45:00Z","v":14257,"vw":67.298716},{"c":67.05,"h":67.22,"l":66.97,"n":300,"o":67.11,"t":"2026-10-21T15:00:00Z","v":10569,"vw":67.075294},{"c":67.3,"h":67.3,"l":66.98,"n":249,"o":67.055,"t":"2026-10-21T15:15:00Z","v":9195,"vw":67.074683},{"c":67.215,"h":67.32,"l":67.15,"n":108,"o":67.305,"t":"2026-10-21T15:30:00Z","v":2724,"vw":67.211407},{"c":67.28,"h":67.29,"l":67.19,"n":150,"o":67.23,"t":"2026-10-21T15:45:00Z","v":4238,"vw":67.252682},{"c":67.225,"h":67.33,"l":67.21,"n":385,"o":67.22,"t":"2026-10-21T16:00:00Z","v":11638,"vw":67.259123},{"c":67.23,"h":67.26,"l":67.06,"n":307,"o":67.26,"t":"2026-10-21T16:15:00Z","v":102623,"vw":67.135543},{"c":67.495,"h":67.695,"l":67.29,"n":429,"o":67.29,"t":"2026-10-21T16:30:00Z","v":14806,"vw":67.497207},{"c":67.38,"h":67.45,"l":67.26,"n":280,"o":67.41,"t":"2026-10-21T16:45:00Z","v":9213,"vw":67.325558},{"c":67.47,"h":67.53,"l":67.225,"n":221,"o":67.36,"t":"2026-10-21T17:00:00Z","v":6427,"vw":67.352572},{"c":67.365,"h":67.41,"l":67.305,"n":154,"o":67.325,"t":"2026-10-21T17:15:00Z","v":3552,"vw":67.352346},{"c":67.47,"h":67.62,"l":67.3,"n":398,"o":67.3,"t":"2026-10-21T17:30:00Z","v":204640,"vw":67.434386},{"c":67.445,"h":67.48,"l":67.3968,"n":159,"o":67.43,"t":"2026-10-21T17:45:00Z","v":4893,"vw":67.443843},{"c":67.43,"h":67.45,"l":67.23,"n":542,"o":67.4,"t":"2026-10-21T18:00:00Z","v":18132,"vw":67.342295},{"c":67.53,"h":67.585,"l":67.35,"n":489,"o":67.41,"t":"2026-10-21T18:15:00Z","v":12604,"vw":67.476012},{"c":67.65,"h":67.672,"l":67.5,"n":713,"o":67.555,"t":"2026-10-21T18:30:00Z","v":16840,"vw":67.58195},{"c":67.02,"h":67.62,"l":67,"n":845,"o":67.615,"t":"2026-10-21T18:45:00Z","v":50894,"vw":67.44967},{"c":66.68,"h":66.885,"l":66.51,"n":625,"o":66.88,"t":"2026-10-21T19:00:00Z","v":20819,"vw":66.67443},{"c":67.07,"h":67.07,"l":66.7,"n":628,"o":66.73,"t":"2026-10-21T19:15:00Z","v":18367,"vw":66.875573},{"c":67.285,"h":67.285,"l":66.97,"n":971,"o":67.06,"t":"2026-10-21T19:30:00Z","v":30935,"vw":67.120672},{"c":67.32,"h":67.54,"l":67.17,"n":5015,"o":67.29,"t":"2026-10-21T19:45:00Z","v":205092,"vw":67.315835},{"c":67.3,"h":67.33,"l":67.3,"n":35,"o":67.33,"t":"2026-10-21T20:00:00Z","v":105142,"vw":67.300032},{"c":67.2,"h":67.23,"l":67.03,"n":47,"o":67.22,"t":"2026-10-22T09:45:00Z","v":1593,"vw":67.142563},{"c":67,"h":67,"l":67,"n":12,"o":67,"t":"2026-10-22T12:15:00Z","v":367,"vw":67},{"c":68.005,"h":68.025,"l":67.51,"n":46,"o":67.51,"t":"2026-10-22T13:30:00Z","v":4862,"vw":67.680473},{"c":68.63,"h":68.63,"l":68.005,"n":77,"o":68.005,"t":"2026-10-22T13:45:00Z","v":3957,"vw":68.344387},{"c":69.44,"h":69.46,"l":68.74,"n":469,"o":68.76,"t":"2026-10-22T14:00:00Z","v":10322,"vw":69.002532},{"c":69.995,"h":70,"l":69.365,"n":231,"o":69.55,"t":"2026-10-22T14:15:00Z","v":10278,"vw":69.677455},{"c":69.83,"h":70.4,"l":69.34,"n":437,"o":70,"t":"2026-10-22T14:30:00Z","v":15332,"vw":69.820994},{"c":70.045,"h":70.11,"l":69.8,"n":324,"o":69.94,"t":"2026-10-22T14:45:00Z","v":11230,"vw":69.934377},{"c":70.26,"h":70.26,"l":69.83,"n":380,"o":70.06,"t":"2026-10-22T15:00:00Z","v":14507,"vw":70.057544},{"c":70.63,"h":70.74,"l":70.24,"n":351,"o":70.33,"t":"2026-10-22T15:15:00Z","v":12166,"vw":70.485347},{"c":70.69,"h":70.94,"l":70.58,"n":531,"o":70.69,"t":"2026-10-22T15:30:00Z","v":22967,"vw":70.746784},{"c":70.64,"h":70.81,"l":70.505,"n":361,"o":70.705,"t":"2026-10-22T15:45:00Z","v":11513,"vw":70.68987},{"c":71,"h":71.05,"l":70.725,"n":515,"o":70.74,"t":"2026-10-22T16:00:00Z","v":16649,"vw":70.926749},{"c":71.105,"h":71.22,"l":70.91,"n":416,"o":71.015,"t":"2026-10-22T16:15:00Z","v":17350,"vw":71.092881},{"c":70.93,"h":71.11,"l":70.87,"n":408,"o":71.105,"t":"2026-10-22T16:30:00Z","v":13194,"vw":71.008815},{"c":70.54,"h":70.945,"l":70.27,"n":799,"o":70.93,"t":"2026-10-22T16:45:00Z","v":33449,"vw":70.738336},{"c":70,"h":70.45,"l":69.89,"n":768,"o":70.45,"t":"2026-10-22T17:00:00Z","v":38883,"vw":70.046864},{"c":69.85,"h":70.335,"l":69.8405,"n":550,"o":70.005,"t":"2026-10-22T17:15:00Z","v":26408,"vw":70.060411},{"c":69.885,"h":70.01,"l":69.755,"n":419,"o":69.81,"t":"2026-10-22T17:30:00Z","v":14002,"vw":69.849571},{"c":69.71,"h":69.84,"l":69.58,"n":367,"o":69.84,"t":"2026-10-22T17:45:00Z","v":14950,"vw":69.692713},{"c":69.735,"h":69.785,"l":69.405,"n":420,"o":69.71,"t":"2026-10-22T18:00:00Z","v":17196,"vw":69.592881},{"c":69.78,"h":69.93,"l":69.7,"n":494,"o":69.715,"t":"2026-10-22T18:15:00Z","v":21880,"vw":69.794493},{"c":69.935,"h":69.935,"l":69.59,"n":484,"o":69.765,"t":"2026-10-22T18:30:00Z","v":18733,"vw":69.726367},{"c":70.045,"h":70.33,"l":69.93,"n":563,"o":69.99,"t":"2026-10-22T18:45:00Z","v":21594,"vw":70.093387},{"c":70.18,"h":70.19,"l":69.925,"n":471,"o":70.045,"t":"2026-10-22T19:00:00Z","v":15869,"vw":70.067601},{"c":70.21,"h":70.33,"l":70.115,"n":557,"o":70.18,"t":"2026-10-22T19:15:00Z","v":16261,"vw":70.206587},{"c":70,"h":70.205,"l":69.9,"n":853,"o":70.205,"t":"2026-10-22T19:30:00Z","v":29046,"vw":70.04472},{"c":70.28,"h":70.655,"l":69.89,"n":2469,"o":70.05,"t":"2026-10-22T19:45:00Z","v":121121,"vw":70.304699},{"c":70.27,"h":70.27,"l":70.27,"n":46,"o":70.27,"t":"2026-10-22T20:00:00Z","v":96870,"vw":70.27}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":122.23434759831747,"iv":1.3305346070808002,"gamma":0.006679930835526315,"theta":-0.08061257554646314,"vega":0.0346855847244876,"rho":0.004625844207627265,"breakevenPct":75.47936188745905},{"delta":0.15,"premium":1.1172107471770265,"strike":91.55785056459469,"iv":0.8043542946381878,"gamma":0.014736830246511241,"theta":-0.06517772939956291,"vega":0.046059523494067015,"rho":0.00726870299172172,"breakevenPct":31.884248344630308},{"delta":0.2,"premium":1.1947750010049978,"strike":83.02249989950025,"iv":0.6020933135513556,"gamma":0.024471570126862872,"theta":-0.057935795109353615,"vega":0.055017897071789786,"rho":0.009860901294164802,"breakevenPct":19.848121389647417},{"delta":0.25,"premium":1.2809296213281198,"strike":78.13567928906268,"iv":0.474289277234668,"gamma":0.0348646872928371,"theta":-0.05241987614818142,"vega":0.062376172793825235,"rho":0.012455303640093073,"breakevenPct":13.016378127779703},{"delta":0.3,"premium":1.3724377717871472,"strike":75.08540760709509,"iv":0.3855837546328509,"gamma":0.045599427280349644,"theta":-0.04782855693788821,"vega":0.06881958447298357,"rho":0.015052241465128789,"breakevenPct":8.805813830770237},{"delta":0.35,"premium":1.8202361563517913,"strike":74.01058631921825,"iv":0.3921630293159609,"gamma":0.04603851791530945,"theta":-0.05049014657980456,"vega":0.07087988599348534,"rho":0.017483758859236337,"breakevenPct":7.913508574882649},{"delta":0.4,"premium":2.2782980456026056,"strike":72.99267100977198,"iv":0.4014871335504886,"gamma":0.046181026058631926,"theta":-0.053360667752443,"vega":0.07281392508143322,"rho":0.019910511055745133,"breakevenPct":7.116791027998573},{"delta":0.45,"premium":2.7363599348534198,"strike":71.97475570032573,"iv":0.41081123778501627,"gamma":0.0463235342019544,"theta":-0.05623118892508143,"vega":0.0747479641693811,"rho":0.022337263252253926,"breakevenPct":6.320073481114498},{"delta":0.5,"premium":3.1944218241042344,"strike":70.95684039087948,"iv":0.42013534201954394,"gamma":0.046466042345276876,"theta":-0.05910171009771987,"vega":0.07668200325732899,"rho":0.024764015448762722,"breakevenPct":5.523355934230422},{"delta":0.55,"premium":3.6812106918238996,"strike":69.92138364779875,"iv":0.4301657232704403,"gamma":0.046375157232704405,"theta":-0.06179528301886793,"vega":0.07827987421383648,"rho":0.027170809269131,"breakevenPct":4.74255633929507},{"delta":0.6,"premium":4.6180555555555545,"strike":68.61111111111111,"iv":0.45126111111111106,"gamma":0.042627777777777785,"theta":-0.06171666666666667,"vega":0.07461111111111111,"rho":0.029264921863297884,"breakevenPct":4.211137991556385},{"delta":0.65,"premium":5.554900419287212,"strike":67.30083857442348,"iv":0.47235649895178194,"gamma":0.03888039832285115,"theta":-0.06163805031446541,"vega":0.07094234800838574,"rho":0.03135903445746477,"breakevenPct":3.679719643817699},{"delta":0.7,"premium":6.491745283018867,"strike":65.99056603773585,"iv":0.4934518867924528,"gamma":0.03513301886792453,"theta":-0.06155943396226415,"vega":0.06727358490566038,"rho":0.033453147051631646,"breakevenPct":3.1483012960790147},{"delta":0.75,"premium":7.406222439980402,"strike":64.70112689857913,"iv":0.5014559529642332,"gamma":0.03130176384125429,"theta":-0.05907315041646252,"vega":0.06201935325820677,"rho":0.035564889744109054,"breakevenPct":2.6146994998712634},{"delta":0.8,"premium":8.251396374326312,"strike":63.47623713865752,"iv":0.46889838314551685,"gamma":0.027210632043116117,"theta":-0.04912704556589906,"vega":0.05185276825085741,"rho":0.03773125683954858,"breakevenPct":2.0743325928331275},{"delta":0.85,"premium":9.096570308672218,"strike":62.251347378735915,"iv":0.4363408133268006,"gamma":0.023119500244977956,"theta":-0.03918094071533562,"vega":0.04168618324350809,"rho":0.0398976239349881,"breakevenPct":1.5339656857949933},{"delta":0.9,"premium":9.941744243018128,"strike":61.026457618814305,"iv":0.40378324350808426,"gamma":0.01902836844683978,"theta":-0.029234835864772164,"vega":0.031519598236158734,"rho":0.04206399103042763,"breakevenPct":0.9935987787568576}],"put":[{"delta":0.1,"premium":1.1951671579627074,"strike":49.51671579627075,"iv":1.1171091713768133,"gamma":0.007987777182252158,"theta":-0.06585960392929194,"vega":0.034667509952748976,"rho":-0.0066315157912412385,"breakevenPct":31.234454762618412},{"delta":0.15,"premium":0.8498587570621469,"strike":60.951035781544256,"iv":0.5237239171374765,"gamma":0.02264331450094162,"theta":-0.039322222222222224,"vega":0.04553295668549906,"rho":-0.00927960085865119,"breakevenPct":14.471072969286876},{"delta":0.2,"premium":1.0970338983050847,"strike":63.30508474576271,"iv":0.473535593220339,"gamma":0.03017627118644068,"theta":-0.0421,"vega":0.05452542372881356,"rho":-0.012355940789264183,"breakevenPct":11.47281792022537},{"delta":0.25,"premium":1.392741935483871,"strike":65.3225806451613,"iv":0.4365483870967742,"gamma":0.036348387096774196,"theta":-0.044712903225806455,"vega":0.062129032258064515,"rho":-0.015455083374569344,"breakevenPct":9.022571923043369},{"delta":0.3,"premium":1.8132488479262672,"strike":66.47465437788019,"iv":0.4335069124423963,"gamma":0.03902119815668203,"theta":-0.04690184331797235,"vega":0.06616129032258064,"rho":-0.018612861357654376,"breakevenPct":7.9814920592658},{"delta":0.35,"premium":2.2337557603686635,"strike":67.62672811059907,"iv":0.43046543778801843,"gamma":0.04169400921658986,"theta":-0.04909078341013825,"vega":0.07019354838709677,"rho":-0.021770639340739407,"breakevenPct":6.9404121954882285},{"delta":0.4,"premium":2.6542626728110603,"strike":68.77880184331798,"iv":0.42742396313364056,"gamma":0.044366820276497694,"theta":-0.05127972350230415,"vega":0.0742258064516129,"rho":-0.02492841732382444,"breakevenPct":5.899332331710658},{"delta":0.45,"premium":3.0747695852534562,"strike":69.93087557603687,"iv":0.4243824884792627,"gamma":0.04703963133640553,"theta":-0.05346866359447005,"vega":0.07825806451612903,"rho":-0.02808619530690947,"breakevenPct":4.858252467933088},{"delta":0.5,"premium":3.551412429378531,"strike":70.88512241054615,"iv":0.4111532956685499,"gamma":0.047447834274952916,"theta":-0.05020112994350283,"vega":0.07642881355932203,"rho":-0.031260750686353554,"breakevenPct":4.17858263673315},{"delta":0.55,"premium":4.031638418079097,"strike":71.82674199623352,"iv":0.3972738229755179,"gamma":0.04771148775894538,"theta":-0.04658531073446327,"vega":0.07422542372881356,"rho":-0.03443637696343758,"breakevenPct":3.5219815310168907},{"delta":0.6,"premium":4.511864406779661,"strike":72.7683615819209,"iv":0.3833943502824859,"gamma":0.04797514124293785,"theta":-0.04296949152542373,"vega":0.07202203389830508,"rho":-0.037612003240521594,"breakevenPct":2.8653804253006325},{"delta":0.65,"premium":4.9920903954802265,"strike":73.70998116760829,"iv":0.36951487758945384,"gamma":0.048238794726930316,"theta":-0.03935367231638418,"vega":0.06981864406779661,"rho":-0.04078762951760562,"breakevenPct":2.2087793195843726},{"delta":0.7,"premium":5.4723163841807905,"strike":74.65160075329567,"iv":0.35563540489642187,"gamma":0.04850244821092278,"theta":-0.03573785310734463,"vega":0.06761525423728813,"rho":-0.043963255794689626,"breakevenPct":1.5521782138681144},{"delta":0.75,"premium":6.6048780487804875,"strike":76.09756097560975,"iv":0.3596536585365853,"gamma":0.044165853658536584,"theta":-0.031656097560975614,"vega":0.06170731707317073,"rho":-0.04759848074257353,"breakevenPct":1.1061862433054395},{"delta":0.8,"premium":8.1205574912892,"strike":77.8397212543554,"iv":0.37418327526132406,"gamma":0.03712752613240418,"theta":-0.027300696864111497,"vega":0.053623693379790935,"rho":-0.051503628719339896,"breakevenPct":0.7838853521186797},{"delta":0.85,"premium":9.636236933797909,"strike":79.58188153310104,"iv":0.38871289198606274,"gamma":0.03008919860627178,"theta":-0.022945296167247387,"vega":0.04554006968641115,"rho":-0.055408776696106256,"breakevenPct":0.4615844609319206},{"delta":0.9,"premium":14.032822757111607,"strike":84.15754923413567,"iv":0.46221312910284473,"gamma":0.019336542669584234,"theta":-0.01907286652078774,"vega":0.034619693654266946,"rho":-0.06154999661154949,"breakevenPct":0.20673619322032313}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":122.23434759831747,"iv":1.3305346070808002,"gamma":0.006679930835526315,"theta":-0.08061257554646314,"vega":0.0346855847244876,"rho":0.004625844207627265,"breakevenPct":75.47936188745905},{"delta":0.15,"premium":1.1172107471770265,"strike":91.55785056459469,"iv":0.8043542946381878,"gamma":0.014736830246511241,"theta":-0.06517772939956291,"vega":0.046059523494067015,"rho":0.00726870299172172,"breakevenPct":31.884248344630308},{"delta":0.2,"premium":1.1947750010049978,"strike":83.02249989950025,"iv":0.6020933135513556,"gamma":0.024471570126862872,"theta":-0.057935795109353615,"vega":0.055017897071789786,"rho":0.009860901294164802,"breakevenPct":19.848121389647417},{"delta":0.25,"premium":1.2809296213281198,"strike":78.13567928906268,"iv":0.474289277234668,"gamma":0.0348646872928371,"theta":-0.05241987614818142,"vega":0.062376172793825235,"rho":0.012455303640093073,"breakevenPct":13.016378127779703},{"delta":0.3,"premium":1.3724377717871472,"strike":75.08540760709509,"iv":0.3855837546328509,"gamma":0.045599427280349644,"theta":-0.04782855693788821,"vega":0.06881958447298357,"rho":0.015052241465128789,"breakevenPct":8.805813830770237},{"delta":0.35,"premium":1.8202361563517913,"strike":74.01058631921825,"iv":0.3921630293159609,"gamma":0.04603851791530945,"theta":-0.05049014657980456,"vega":0.07087988599348534,"rho":0.017483758859236337,"breakevenPct":7.913508574882649},{"delta":0.4,"premium":2.2782980456026056,"strike":72.99267100977198,"iv":0.4014871335504886,"gamma":0.046181026058631926,"theta":-0.053360667752443,"vega":0.07281392508143322,"rho":0.019910511055745133,"breakevenPct":7.116791027998573},{"delta":0.45,"premium":2.7363599348534198,"strike":71.97475570032573,"iv":0.41081123778501627,"gamma":0.0463235342019544,"theta":-0.05623118892508143,"vega":0.0747479641693811,"rho":0.022337263252253926,"breakevenPct":6.320073481114498},{"delta":0.5,"premium":3.1944218241042344,"strike":70.95684039087948,"iv":0.42013534201954394,"gamma":0.046466042345276876,"theta":-0.05910171009771987,"vega":0.07668200325732899,"rho":0.024764015448762722,"breakevenPct":5.523355934230422},{"delta":0.55,"premium":3.6812106918238996,"strike":69.92138364779875,"iv":0.4301657232704403,"gamma":0.046375157232704405,"theta":-0.06179528301886793,"vega":0.07827987421383648,"rho":0.027170809269131,"breakevenPct":4.74255633929507},{"delta":0.6,"premium":4.6180555555555545,"strike":68.61111111111111,"iv":0.45126111111111106,"gamma":0.042627777777777785,"theta":-0.06171666666666667,"vega":0.07461111111111111,"rho":0.029264921863297884,"breakevenPct":4.211137991556385},{"delta":0.65,"premium":5.554900419287212,"strike":67.30083857442348,"iv":0.47235649895178194,"gamma":0.03888039832285115,"theta":-0.06163805031446541,"vega":0.07094234800838574,"rho":0.03135903445746477,"breakevenPct":3.679719643817699},{"delta":0.7,"premium":6.491745283018867,"strike":65.99056603773585,"iv":0.4934518867924528,"gamma":0.03513301886792453,"theta":-0.06155943396226415,"vega":0.06727358490566038,"rho":0.033453147051631646,"breakevenPct":3.1483012960790147},{"delta":0.75,"premium":7.406222439980402,"strike":64.70112689857913,"iv":0.5014559529642332,"gamma":0.03130176384125429,"theta":-0.05907315041646252,"vega":0.06201935325820677,"rho":0.035564889744109054,"breakevenPct":2.6146994998712634},{"delta":0.8,"premium":8.251396374326312,"strike":63.47623713865752,"iv":0.46889838314551685,"gamma":0.027210632043116117,"theta":-0.04912704556589906,"vega":0.05185276825085741,"rho":0.03773125683954858,"breakevenPct":2.0743325928331275},{"delta":0.85,"premium":9.096570308672218,"strike":62.251347378735915,"iv":0.4363408133268006,"gamma":0.023119500244977956,"theta":-0.03918094071533562,"vega":0.04168618324350809,"rho":0.0398976239349881,"breakevenPct":1.5339656857949933},{"delta":0.9,"premium":9.941744243018128,"strike":61.026457618814305,"iv":0.40378324350808426,"gamma":0.01902836844683978,"theta":-0.029234835864772164,"vega":0.031519598236158734,"rho":0.04206399103042763,"breakevenPct":0.9935987787568576}],"put":[{"delta":0.1,"premium":1.1951671579627074,"strike":49.51671579627075,"iv":1.1171091713768133,"gamma":0.007987777182252158,"theta":-0.06585960392929194,"vega":0.034667509952748976,"rho":-0.0066315157912412385,"breakevenPct":31.234454762618412},{"delta":0.15,"premium":0.8498587570621469,"strike":60.951035781544256,"iv":0.5237239171374765,"gamma":0.02264331450094162,"theta":-0.039322222222222224,"vega":0.04553295668549906,"rho":-0.00927960085865119,"breakevenPct":14.471072969286876},{"delta":0.2,"premium":1.0970338983050847,"strike":63.30508474576271,"iv":0.473535593220339,"gamma":0.03017627118644068,"theta":-0.0421,"vega":0.05452542372881356,"rho":-0.012355940789264183,"breakevenPct":11.47281792022537},{"delta":0.25,"premium":1.392741935483871,"strike":65.3225806451613,"iv":0.4365483870967742,"gamma":0.036348387096774196,"theta":-0.044712903225806455,"vega":0.062129032258064515,"rho":-0.015455083374569344,"breakevenPct":9.022571923043369},{"delta":0.3,"premium":1.8132488479262672,"strike":66.47465437788019,"iv":0.4335069124423963,"gamma":0.03902119815668203,"theta":-0.04690184331797235,"vega":0.06616129032258064,"rho":-0.018612861357654376,"breakevenPct":7.9814920592658},{"delta":0.35,"premium":2.2337557603686635,"strike":67.62672811059907,"iv":0.43046543778801843,"gamma":0.04169400921658986,"theta":-0.04909078341013825,"vega":0.07019354838709677,"rho":-0.021770639340739407,"breakevenPct":6.9404121954882285},{"delta":0.4,"premium":2.6542626728110603,"strike":68.77880184331798,"iv":0.42742396313364056,"gamma":0.044366820276497694,"theta":-0.05127972350230415,"vega":0.0742258064516129,"rho":-0.02492841732382444,"breakevenPct":5.899332331710658},{"delta":0.45,"premium":3.0747695852534562,"strike":69.93087557603687,"iv":0.4243824884792627,"gamma":0.04703963133640553,"theta":-0.05346866359447005,"vega":0.07825806451612903,"rho":-0.02808619530690947,"breakevenPct":4.858252467933088},{"delta":0.5,"premium":3.551412429378531,"strike":70.88512241054615,"iv":0.4111532956685499,"gamma":0.047447834274952916,"theta":-0.05020112994350283,"vega":0.07642881355932203,"rho":-0.031260750686353554,"breakevenPct":4.17858263673315},{"delta":0.55,"premium":4.031638418079097,"strike":71.82674199623352,"iv":0.3972738229755179,"gamma":0.04771148775894538,"theta":-0.04658531073446327,"vega":0.07422542372881356,"rho":-0.03443637696343758,"breakevenPct":3.5219815310168907},{"delta":0.6,"premium":4.511864406779661,"strike":72.7683615819209,"iv":0.3833943502824859,"gamma":0.04797514124293785,"theta":-0.04296949152542373,"vega":0.07202203389830508,"rho":-0.037612003240521594,"breakevenPct":2.8653804253006325},{"delta":0.65,"premium":4.9920903954802265,"strike":73.70998116760829,"iv":0.36951487758945384,"gamma":0.048238794726930316,"theta":-0.03935367231638418,"vega":0.06981864406779661,"rho":-0.04078762951760562,"breakevenPct":2.2087793195843726},{"delta":0.7,"premium":5.4723163841807905,"strike":74.65160075329567,"iv":0.35563540489642187,"gamma":0.04850244821092278,"theta":-0.03573785310734463,"vega":0.06761525423728813,"rho":-0.043963255794689626,"breakevenPct":1.5521782138681144},{"delta":0.75,"premium":6.6048780487804875,"strike":76.09756097560975,"iv":0.3596536585365853,"gamma":0.044165853658536584,"theta":-0.031656097560975614,"vega":0.06170731707317073,"rho":-0.04759848074257353,"breakevenPct":1.1061862433054395},{"delta":0.8,"premium":8.1205574912892,"strike":77.8397212543554,"iv":0.37418327526132406,"gamma":0.03712752613240418,"theta":-0.027300696864111497,"vega":0.053623693379790935,"rho":-0.051503628719339896,"breakevenPct":0.7838853521186797},{"delta":0.85,"premium":9.636236933797909,"strike":79.58188153310104,"iv":0.38871289198606274,"gamma":0.03008919860627178,"theta":-0.022945296167247387,"vega":0.04554006968641115,"rho":-0.055408776696106256,"breakevenPct":0.4615844609319206},{"delta":0.9,"premium":14.032822757111607,"strike":84.15754923413567,"iv":0.46221312910284473,"gamma":0.019336542669584234,"theta":-0.01907286652078774,"vega":0.034619693654266946,"rho":-0.06154999661154949,"breakevenPct":0.20673619322032313}]}},"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"}}