{"symbol":"PB","url":"https://intraalpha.com/companies/PB","capturedAt":"2026-10-22T23:20:46.895Z","state":"ready","quote":{"symbol":"PB","last_price":69.85,"prev_close":68.12,"regular_close":69.85,"change":1.73,"change_pct":2.5396,"regular_change":1.73,"regular_change_pct":2.5396,"extended_change":0,"extended_change_pct":0,"bid":65,"ask":88,"bid_size":100,"ask_size":300,"volume":696704,"vwap":69.66683,"open":68.03,"high":70.02,"low":68.03,"close":69.85,"trade_count":17785,"last_trade_at":"2026-10-22T23:00:00.002926408Z","last_quote_at":"2026-10-22T20:00:04.581447958Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:20:46.348394572-04:00","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":"PB","fetched_at":"2026-10-22T23:20:46.398976+00:00","name":"Prosperity Bancshares Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Prosperity Bancshares, Inc. is a banking holding company for Prosperity Bank providing retail and commercial banking services to businesses and consumers. The company is headquartered in Houston, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":8186442000,"ebitda":null,"pe_ratio":11.79,"peg_ratio":4.263,"book_value":82.52,"dividend_per_share":2.38,"dividend_yield":0.0349,"eps":5.78,"revenue_ttm":1391285000,"gross_profit_ttm":1391285000,"profit_margin":0.404,"operating_margin_ttm":0.58,"return_on_assets_ttm":0.0137,"return_on_equity_ttm":0.0707,"quarterly_earnings_growth":0.177,"quarterly_revenue_growth":0.259,"analyst_target_price":79.5,"analyst_number":1,"beta":0.678,"fifty_two_week_high":75.23,"fifty_two_week_low":60.48,"fifty_day_ma":70.01,"two_hundred_day_ma":70.36,"shares_outstanding":120177000,"forward_pe":9.3,"price_to_sales":5.88,"price_to_book":0.996,"ev_to_revenue":8.07,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:20:46.398976+00:00"},"optionObservedAt":"2026-10-22T19:50:02.629Z","bars":[{"c":66.98,"h":66.98,"l":66.98,"n":12,"o":66.98,"t":"2026-10-15T12:15:00Z","v":371,"vw":66.98},{"c":67.08,"h":67.17,"l":67.08,"n":48,"o":67.17,"t":"2026-10-15T13:30:00Z","v":5415,"vw":67.153768},{"c":66.895,"h":67.085,"l":66.79,"n":35,"o":67.085,"t":"2026-10-15T13:35:00Z","v":2173,"vw":66.971475},{"c":66.64,"h":67.055,"l":66.64,"n":94,"o":67.03,"t":"2026-10-15T13:40:00Z","v":2672,"vw":66.854731},{"c":67.1,"h":67.1,"l":66.82,"n":94,"o":66.82,"t":"2026-10-15T13:45:00Z","v":3790,"vw":66.900775},{"c":67.17,"h":67.235,"l":67.04,"n":89,"o":67.04,"t":"2026-10-15T13:50:00Z","v":5101,"vw":67.16296},{"c":67.225,"h":67.335,"l":67.2,"n":96,"o":67.2,"t":"2026-10-15T13:55:00Z","v":3667,"vw":67.258333},{"c":67.3,"h":67.31,"l":67.18,"n":101,"o":67.18,"t":"2026-10-15T14:00:00Z","v":4502,"vw":67.201649},{"c":67.47,"h":67.47,"l":67.22,"n":150,"o":67.22,"t":"2026-10-15T14:05:00Z","v":5703,"vw":67.353311},{"c":67.475,"h":67.575,"l":67.42,"n":180,"o":67.48,"t":"2026-10-15T14:10:00Z","v":7691,"vw":67.490629},{"c":67.4,"h":67.53,"l":67.34,"n":147,"o":67.52,"t":"2026-10-15T14:15:00Z","v":5514,"vw":67.444343},{"c":67.33,"h":67.4,"l":67.32,"n":96,"o":67.34,"t":"2026-10-15T14:20:00Z","v":3670,"vw":67.347143},{"c":67.495,"h":67.52,"l":67.34,"n":146,"o":67.35,"t":"2026-10-15T14:25:00Z","v":5592,"vw":67.434785},{"c":67.67,"h":67.73,"l":67.52,"n":166,"o":67.52,"t":"2026-10-15T14:30:00Z","v":4660,"vw":67.652133},{"c":67.6,"h":67.69,"l":67.6,"n":48,"o":67.69,"t":"2026-10-15T14:35:00Z","v":1214,"vw":67.658333},{"c":67.69,"h":67.75,"l":67.61,"n":95,"o":67.61,"t":"2026-10-15T14:40:00Z","v":3677,"vw":67.698173},{"c":67.545,"h":67.62,"l":67.49,"n":154,"o":67.62,"t":"2026-10-15T14:45:00Z","v":6049,"vw":67.545567},{"c":67.52,"h":67.53,"l":67.52,"n":70,"o":67.53,"t":"2026-10-15T14:50:00Z","v":2504,"vw":67.525305},{"c":67.43,"h":67.55,"l":67.42,"n":124,"o":67.52,"t":"2026-10-15T14:55:00Z","v":2974,"vw":67.497123},{"c":67.4,"h":67.48,"l":67.4,"n":131,"o":67.44,"t":"2026-10-15T15:00:00Z","v":4051,"vw":67.447568},{"c":67.3156,"h":67.425,"l":67.3156,"n":75,"o":67.375,"t":"2026-10-15T15:05:00Z","v":2664,"vw":67.375615},{"c":67.17,"h":67.255,"l":67.14,"n":85,"o":67.255,"t":"2026-10-15T15:10:00Z","v":2289,"vw":67.1995},{"c":67.105,"h":67.165,"l":67.1,"n":59,"o":67.13,"t":"2026-10-15T15:15:00Z","v":2177,"vw":67.121},{"c":67.09,"h":67.09,"l":67.05,"n":59,"o":67.08,"t":"2026-10-15T15:25:00Z","v":1696,"vw":67.064286},{"c":67.17,"h":67.18,"l":67.13,"n":96,"o":67.13,"t":"2026-10-15T15:30:00Z","v":2606,"vw":67.156364},{"c":67.155,"h":67.2,"l":67.155,"n":47,"o":67.2,"t":"2026-10-15T15:35:00Z","v":1548,"vw":67.172447},{"c":67.195,"h":67.195,"l":67.175,"n":28,"o":67.175,"t":"2026-10-15T15:40:00Z","v":1063,"vw":67.191694},{"c":67.3599,"h":67.3599,"l":67.2775,"n":108,"o":67.2775,"t":"2026-10-15T15:45:00Z","v":3326,"vw":67.306077},{"c":67.16,"h":67.24,"l":67.135,"n":141,"o":67.24,"t":"2026-10-15T15:50:00Z","v":4294,"vw":67.210403},{"c":67.18,"h":67.185,"l":67.15,"n":64,"o":67.15,"t":"2026-10-15T15:55:00Z","v":1752,"vw":67.170192},{"c":67.14,"h":67.16,"l":67.09,"n":83,"o":67.16,"t":"2026-10-15T16:00:00Z","v":2427,"vw":67.125399},{"c":67.175,"h":67.195,"l":67.16,"n":152,"o":67.16,"t":"2026-10-15T16:05:00Z","v":6545,"vw":67.176656},{"c":67.19,"h":67.21,"l":67.17,"n":124,"o":67.21,"t":"2026-10-15T16:10:00Z","v":4451,"vw":67.186495},{"c":67.22,"h":67.24,"l":67.195,"n":152,"o":67.195,"t":"2026-10-15T16:15:00Z","v":6617,"vw":67.224695},{"c":67.265,"h":67.265,"l":67.22,"n":89,"o":67.22,"t":"2026-10-15T16:20:00Z","v":3907,"vw":67.244143},{"c":67.3,"h":67.3,"l":67.29,"n":65,"o":67.29,"t":"2026-10-15T16:25:00Z","v":1847,"vw":67.293333},{"c":67.32,"h":67.32,"l":67.3,"n":110,"o":67.3,"t":"2026-10-15T16:30:00Z","v":3855,"vw":67.307102},{"c":67.375,"h":67.38,"l":67.29,"n":127,"o":67.29,"t":"2026-10-15T16:35:00Z","v":4500,"vw":67.335229},{"c":67.405,"h":67.41,"l":67.39,"n":114,"o":67.39,"t":"2026-10-15T16:40:00Z","v":3841,"vw":67.403855},{"c":67.41,"h":67.41,"l":67.36,"n":77,"o":67.405,"t":"2026-10-15T16:45:00Z","v":2567,"vw":67.395385},{"c":67.46,"h":67.48,"l":67.405,"n":150,"o":67.41,"t":"2026-10-15T16:50:00Z","v":4404,"vw":67.432099},{"c":67.455,"h":67.47,"l":67.43,"n":85,"o":67.43,"t":"2026-10-15T16:55:00Z","v":2167,"vw":67.4535},{"c":67.45,"h":67.47,"l":67.37,"n":104,"o":67.46,"t":"2026-10-15T17:00:00Z","v":6312,"vw":67.406946},{"c":67.46,"h":67.47,"l":67.435,"n":62,"o":67.435,"t":"2026-10-15T17:05:00Z","v":2560,"vw":67.452994},{"c":67.475,"h":67.49,"l":67.44,"n":90,"o":67.44,"t":"2026-10-15T17:10:00Z","v":3058,"vw":67.467616},{"c":67.5,"h":67.5051,"l":67.465,"n":135,"o":67.48,"t":"2026-10-15T17:15:00Z","v":5063,"vw":67.483805},{"c":67.51,"h":67.51,"l":67.48,"n":67,"o":67.5,"t":"2026-10-15T17:20:00Z","v":2131,"vw":67.500864},{"c":67.59,"h":67.59,"l":67.525,"n":126,"o":67.525,"t":"2026-10-15T17:25:00Z","v":4888,"vw":67.547509},{"c":67.6,"h":67.61,"l":67.59,"n":60,"o":67.59,"t":"2026-10-15T17:30:00Z","v":2233,"vw":67.6},{"c":67.595,"h":67.63,"l":67.595,"n":97,"o":67.62,"t":"2026-10-15T17:35:00Z","v":3209,"vw":67.612187},{"c":67.56,"h":67.63,"l":67.55,"n":121,"o":67.63,"t":"2026-10-15T17:40:00Z","v":2743,"vw":67.596999},{"c":67.555,"h":67.6199,"l":67.555,"n":128,"o":67.56,"t":"2026-10-15T17:45:00Z","v":5290,"vw":67.576223},{"c":67.56,"h":67.58,"l":67.56,"n":67,"o":67.58,"t":"2026-10-15T17:50:00Z","v":2038,"vw":67.568125},{"c":67.59,"h":67.59,"l":67.435,"n":217,"o":67.555,"t":"2026-10-15T17:55:00Z","v":11414,"vw":67.485576},{"c":67.65,"h":67.65,"l":67.59,"n":124,"o":67.59,"t":"2026-10-15T18:00:00Z","v":5089,"vw":67.611229},{"c":67.62,"h":67.655,"l":67.6,"n":240,"o":67.64,"t":"2026-10-15T18:05:00Z","v":23922,"vw":67.626506},{"c":67.66,"h":67.66,"l":67.61,"n":201,"o":67.61,"t":"2026-10-15T18:10:00Z","v":14340,"vw":67.62624},{"c":67.64,"h":67.65,"l":67.62,"n":118,"o":67.65,"t":"2026-10-15T18:15:00Z","v":3409,"vw":67.633456},{"c":67.67,"h":67.68,"l":67.63,"n":126,"o":67.64,"t":"2026-10-15T18:20:00Z","v":4604,"vw":67.659453},{"c":67.595,"h":67.69,"l":67.595,"n":176,"o":67.69,"t":"2026-10-15T18:25:00Z","v":12413,"vw":67.613549},{"c":67.595,"h":67.6312,"l":67.58,"n":204,"o":67.61,"t":"2026-10-15T18:30:00Z","v":11299,"vw":67.618623},{"c":67.505,"h":67.55,"l":67.505,"n":70,"o":67.55,"t":"2026-10-15T18:35:00Z","v":3000,"vw":67.525265},{"c":67.505,"h":67.54,"l":67.505,"n":137,"o":67.53,"t":"2026-10-15T18:40:00Z","v":8880,"vw":67.526626},{"c":67.5625,"h":67.59,"l":67.51,"n":222,"o":67.51,"t":"2026-10-15T18:45:00Z","v":7297,"vw":67.554488},{"c":67.565,"h":67.585,"l":67.5501,"n":97,"o":67.58,"t":"2026-10-15T18:50:00Z","v":4715,"vw":67.563257},{"c":67.465,"h":67.58,"l":67.465,"n":273,"o":67.56,"t":"2026-10-15T18:55:00Z","v":22750,"vw":67.531193},{"c":67.485,"h":67.5,"l":67.475,"n":80,"o":67.5,"t":"2026-10-15T19:00:00Z","v":2904,"vw":67.48508},{"c":67.495,"h":67.5,"l":67.475,"n":147,"o":67.485,"t":"2026-10-15T19:05:00Z","v":5269,"vw":67.496393},{"c":67.5,"h":67.5,"l":67.465,"n":97,"o":67.48,"t":"2026-10-15T19:10:00Z","v":2991,"vw":67.482188},{"c":67.46,"h":67.51,"l":67.46,"n":186,"o":67.5,"t":"2026-10-15T19:15:00Z","v":4332,"vw":67.485561},{"c":67.53,"h":67.54,"l":67.46,"n":305,"o":67.46,"t":"2026-10-15T19:20:00Z","v":10664,"vw":67.509514},{"c":67.48,"h":67.53,"l":67.48,"n":299,"o":67.53,"t":"2026-10-15T19:25:00Z","v":9731,"vw":67.511163},{"c":67.52,"h":67.52,"l":67.45,"n":373,"o":67.47,"t":"2026-10-15T19:30:00Z","v":19360,"vw":67.486447},{"c":67.5,"h":67.53,"l":67.48,"n":359,"o":67.52,"t":"2026-10-15T19:35:00Z","v":13574,"vw":67.503777},{"c":67.41,"h":67.52,"l":67.4,"n":529,"o":67.52,"t":"2026-10-15T19:40:00Z","v":33791,"vw":67.444456},{"c":67.24,"h":67.42,"l":67.21,"n":364,"o":67.42,"t":"2026-10-15T19:45:00Z","v":13267,"vw":67.302402},{"c":67.47,"h":67.47,"l":67.255,"n":681,"o":67.27,"t":"2026-10-15T19:50:00Z","v":29680,"vw":67.360909},{"c":67.47,"h":67.56,"l":67.4,"n":1803,"o":67.455,"t":"2026-10-15T19:55:00Z","v":83348,"vw":67.499963},{"c":67.46,"h":67.46,"l":67.46,"n":56,"o":67.46,"t":"2026-10-15T20:00:00Z","v":206511,"vw":67.46},{"c":68.32,"h":68.32,"l":67.9,"n":116,"o":68.04,"t":"2026-10-16T13:30:00Z","v":14240,"vw":68.063657},{"c":68.76,"h":68.76,"l":68.52,"n":104,"o":68.56,"t":"2026-10-16T13:35:00Z","v":3955,"vw":68.674528},{"c":68.67,"h":68.76,"l":68.55,"n":146,"o":68.76,"t":"2026-10-16T13:40:00Z","v":7908,"vw":68.59947},{"c":68.49,"h":68.77,"l":68.49,"n":121,"o":68.65,"t":"2026-10-16T13:45:00Z","v":5266,"vw":68.652505},{"c":68.595,"h":68.68,"l":68.56,"n":97,"o":68.57,"t":"2026-10-16T13:50:00Z","v":2940,"vw":68.602797},{"c":68.39,"h":68.6,"l":68.32,"n":131,"o":68.595,"t":"2026-10-16T13:55:00Z","v":5698,"vw":68.440769},{"c":68.3,"h":68.48,"l":68.3,"n":191,"o":68.375,"t":"2026-10-16T14:00:00Z","v":7751,"vw":68.402509},{"c":68.4,"h":68.4,"l":68.3,"n":126,"o":68.3,"t":"2026-10-16T14:05:00Z","v":4170,"vw":68.373056},{"c":68.24,"h":68.41,"l":68.24,"n":136,"o":68.355,"t":"2026-10-16T14:10:00Z","v":4444,"vw":68.334009},{"c":68.47,"h":68.47,"l":68.255,"n":162,"o":68.33,"t":"2026-10-16T14:15:00Z","v":4453,"vw":68.355445},{"c":68.56,"h":68.62,"l":68.515,"n":149,"o":68.55,"t":"2026-10-16T14:20:00Z","v":3811,"vw":68.558214},{"c":68.565,"h":68.565,"l":68.49,"n":145,"o":68.51,"t":"2026-10-16T14:25:00Z","v":4862,"vw":68.530314},{"c":68.505,"h":68.565,"l":68.455,"n":142,"o":68.56,"t":"2026-10-16T14:30:00Z","v":3944,"vw":68.508283},{"c":68.335,"h":68.465,"l":68.335,"n":127,"o":68.4575,"t":"2026-10-16T14:35:00Z","v":3725,"vw":68.423661},{"c":68.28,"h":68.38,"l":68.28,"n":133,"o":68.34,"t":"2026-10-16T14:40:00Z","v":4186,"vw":68.342624},{"c":68.3,"h":68.38,"l":68.295,"n":84,"o":68.38,"t":"2026-10-16T14:45:00Z","v":2404,"vw":68.344312},{"c":68.26,"h":68.355,"l":68.23,"n":146,"o":68.355,"t":"2026-10-16T14:50:00Z","v":6190,"vw":68.263983},{"c":68.32,"h":68.32,"l":68.275,"n":38,"o":68.32,"t":"2026-10-16T14:55:00Z","v":1110,"vw":68.302},{"c":68.355,"h":68.36,"l":68.32,"n":101,"o":68.33,"t":"2026-10-16T15:00:00Z","v":2399,"vw":68.3485},{"c":68.42,"h":68.48,"l":68.39,"n":168,"o":68.44,"t":"2026-10-16T15:05:00Z","v":9146,"vw":68.410463},{"c":68.48,"h":68.505,"l":68.44,"n":168,"o":68.46,"t":"2026-10-16T15:10:00Z","v":3466,"vw":68.471667},{"c":68.4,"h":68.49,"l":68.373,"n":178,"o":68.47,"t":"2026-10-16T15:15:00Z","v":27492,"vw":68.420636},{"c":68.25,"h":68.405,"l":68.23,"n":384,"o":68.4,"t":"2026-10-16T15:20:00Z","v":29641,"vw":68.366097},{"c":68.18,"h":68.27,"l":68.17,"n":181,"o":68.27,"t":"2026-10-16T15:25:00Z","v":5132,"vw":68.225293},{"c":68.2,"h":68.24,"l":68.08,"n":109,"o":68.08,"t":"2026-10-16T15:30:00Z","v":6514,"vw":68.200624},{"c":67.98,"h":68.16,"l":67.98,"n":172,"o":68.16,"t":"2026-10-16T15:35:00Z","v":4471,"vw":68.0572},{"c":67.93,"h":68.01,"l":67.93,"n":85,"o":68,"t":"2026-10-16T15:40:00Z","v":1765,"vw":67.985714},{"c":67.84,"h":67.93,"l":67.84,"n":163,"o":67.93,"t":"2026-10-16T15:45:00Z","v":3420,"vw":67.892937},{"c":67.88,"h":67.93,"l":67.845,"n":132,"o":67.845,"t":"2026-10-16T15:50:00Z","v":3799,"vw":67.88816},{"c":67.805,"h":67.86,"l":67.805,"n":171,"o":67.86,"t":"2026-10-16T15:55:00Z","v":5395,"vw":67.824597},{"c":67.77,"h":67.86,"l":67.725,"n":184,"o":67.805,"t":"2026-10-16T16:00:00Z","v":7493,"vw":67.790132},{"c":67.705,"h":67.825,"l":67.705,"n":93,"o":67.81,"t":"2026-10-16T16:05:00Z","v":2207,"vw":67.791429},{"c":67.66,"h":67.72,"l":67.63,"n":82,"o":67.72,"t":"2026-10-16T16:10:00Z","v":1574,"vw":67.68625},{"c":67.62,"h":67.68,"l":67.58,"n":129,"o":67.68,"t":"2026-10-16T16:15:00Z","v":3898,"vw":67.621664},{"c":67.635,"h":67.66,"l":67.635,"n":35,"o":67.66,"t":"2026-10-16T16:20:00Z","v":869,"vw":67.646},{"c":67.625,"h":67.69,"l":67.6,"n":167,"o":67.61,"t":"2026-10-16T16:25:00Z","v":4456,"vw":67.655195},{"c":67.59,"h":67.66,"l":67.59,"n":100,"o":67.625,"t":"2026-10-16T16:30:00Z","v":2311,"vw":67.639992},{"c":67.56,"h":67.59,"l":67.56,"n":172,"o":67.58,"t":"2026-10-16T16:35:00Z","v":4304,"vw":67.573093},{"c":67.61,"h":67.61,"l":67.57,"n":102,"o":67.59,"t":"2026-10-16T16:40:00Z","v":2636,"vw":67.595664},{"c":67.45,"h":67.56,"l":67.41,"n":128,"o":67.56,"t":"2026-10-16T16:45:00Z","v":3248,"vw":67.445113},{"c":67.475,"h":67.475,"l":67.435,"n":105,"o":67.46,"t":"2026-10-16T16:50:00Z","v":2757,"vw":67.459643},{"c":67.465,"h":67.47,"l":67.45,"n":59,"o":67.45,"t":"2026-10-16T16:55:00Z","v":906,"vw":67.461667},{"c":67.38,"h":67.5,"l":67.38,"n":125,"o":67.5,"t":"2026-10-16T17:00:00Z","v":2735,"vw":67.440274},{"c":67.39,"h":67.43,"l":67.38,"n":99,"o":67.38,"t":"2026-10-16T17:05:00Z","v":3147,"vw":67.402933},{"c":67.34,"h":67.365,"l":67.34,"n":53,"o":67.365,"t":"2026-10-16T17:10:00Z","v":1034,"vw":67.351352},{"c":67.365,"h":67.38,"l":67.365,"n":38,"o":67.38,"t":"2026-10-16T17:15:00Z","v":790,"vw":67.372075},{"c":67.465,"h":67.465,"l":67.36,"n":186,"o":67.36,"t":"2026-10-16T17:20:00Z","v":4271,"vw":67.397671},{"c":67.605,"h":67.63,"l":67.49,"n":185,"o":67.49,"t":"2026-10-16T17:25:00Z","v":4816,"vw":67.560438},{"c":67.52,"h":67.58,"l":67.4801,"n":113,"o":67.58,"t":"2026-10-16T17:30:00Z","v":7009,"vw":67.534467},{"c":67.55,"h":67.63,"l":67.55,"n":105,"o":67.56,"t":"2026-10-16T17:35:00Z","v":3244,"vw":67.579985},{"c":67.565,"h":67.59,"l":67.54,"n":107,"o":67.54,"t":"2026-10-16T17:40:00Z","v":2695,"vw":67.571037},{"c":67.58,"h":67.585,"l":67.58,"n":36,"o":67.58,"t":"2026-10-16T17:45:00Z","v":1107,"vw":67.581471},{"c":67.6,"h":67.68,"l":67.53,"n":272,"o":67.53,"t":"2026-10-16T17:50:00Z","v":27266,"vw":67.63761},{"c":67.58,"h":67.63,"l":67.57,"n":125,"o":67.63,"t":"2026-10-16T17:55:00Z","v":4671,"vw":67.594142},{"c":67.49,"h":67.58,"l":67.465,"n":163,"o":67.58,"t":"2026-10-16T18:00:00Z","v":7412,"vw":67.54314},{"c":67.54,"h":67.55,"l":67.4901,"n":115,"o":67.4901,"t":"2026-10-16T18:05:00Z","v":4009,"vw":67.513128},{"c":67.6,"h":67.61,"l":67.5507,"n":130,"o":67.555,"t":"2026-10-16T18:10:00Z","v":4128,"vw":67.58584},{"c":67.56,"h":67.6,"l":67.56,"n":72,"o":67.6,"t":"2026-10-16T18:15:00Z","v":1625,"vw":67.578008},{"c":67.6,"h":67.6,"l":67.535,"n":123,"o":67.535,"t":"2026-10-16T18:20:00Z","v":3276,"vw":67.570237},{"c":67.58,"h":67.61,"l":67.57,"n":72,"o":67.61,"t":"2026-10-16T18:25:00Z","v":3416,"vw":67.579131},{"c":67.61,"h":67.61,"l":67.535,"n":205,"o":67.54,"t":"2026-10-16T18:30:00Z","v":4520,"vw":67.563643},{"c":67.69,"h":67.69,"l":67.59,"n":88,"o":67.59,"t":"2026-10-16T18:35:00Z","v":2696,"vw":67.617308},{"c":67.625,"h":67.67,"l":67.625,"n":143,"o":67.66,"t":"2026-10-16T18:40:00Z","v":4790,"vw":67.639854},{"c":67.69,"h":67.69,"l":67.63,"n":108,"o":67.63,"t":"2026-10-16T18:45:00Z","v":2593,"vw":67.656089},{"c":67.63,"h":67.74,"l":67.63,"n":107,"o":67.74,"t":"2026-10-16T18:50:00Z","v":2930,"vw":67.693211},{"c":67.71,"h":67.71,"l":67.63,"n":247,"o":67.63,"t":"2026-10-16T18:55:00Z","v":4714,"vw":67.651538},{"c":67.66,"h":67.69,"l":67.635,"n":181,"o":67.69,"t":"2026-10-16T19:00:00Z","v":5060,"vw":67.658852},{"c":67.665,"h":67.7,"l":67.665,"n":140,"o":67.67,"t":"2026-10-16T19:05:00Z","v":2887,"vw":67.677333},{"c":67.64,"h":67.72,"l":67.64,"n":230,"o":67.67,"t":"2026-10-16T19:10:00Z","v":6414,"vw":67.68119},{"c":67.68,"h":67.685,"l":67.64,"n":153,"o":67.64,"t":"2026-10-16T19:15:00Z","v":3015,"vw":67.660208},{"c":67.66,"h":67.68,"l":67.63,"n":194,"o":67.67,"t":"2026-10-16T19:20:00Z","v":4609,"vw":67.661609},{"c":67.665,"h":67.665,"l":67.62,"n":219,"o":67.65,"t":"2026-10-16T19:25:00Z","v":4693,"vw":67.642282},{"c":67.705,"h":67.705,"l":67.64,"n":330,"o":67.66,"t":"2026-10-16T19:30:00Z","v":9905,"vw":67.671065},{"c":67.675,"h":67.72,"l":67.67,"n":338,"o":67.72,"t":"2026-10-16T19:35:00Z","v":10039,"vw":67.689045},{"c":67.68,"h":67.69,"l":67.595,"n":267,"o":67.67,"t":"2026-10-16T19:40:00Z","v":8006,"vw":67.646395},{"c":67.76,"h":67.77,"l":67.65,"n":332,"o":67.7,"t":"2026-10-16T19:45:00Z","v":16436,"vw":67.699472},{"c":67.785,"h":67.87,"l":67.7575,"n":492,"o":67.77,"t":"2026-10-16T19:50:00Z","v":23490,"vw":67.821924},{"c":67.77,"h":67.85,"l":67.75,"n":1551,"o":67.78,"t":"2026-10-16T19:55:00Z","v":80213,"vw":67.794791},{"c":67.79,"h":67.79,"l":67.79,"n":38,"o":67.79,"t":"2026-10-16T20:00:00Z","v":189792,"vw":67.79},{"c":67.505,"h":67.51,"l":67.39,"n":53,"o":67.4,"t":"2026-10-19T13:30:00Z","v":7658,"vw":67.416397},{"c":67.56,"h":67.56,"l":67.51,"n":25,"o":67.51,"t":"2026-10-19T13:35:00Z","v":904,"vw":67.54},{"c":67.56,"h":67.56,"l":67.47,"n":25,"o":67.56,"t":"2026-10-19T13:40:00Z","v":1024,"vw":67.545},{"c":67.43,"h":67.5,"l":67.32,"n":64,"o":67.48,"t":"2026-10-19T13:45:00Z","v":3161,"vw":67.470289},{"c":67.26,"h":67.375,"l":67.26,"n":50,"o":67.37,"t":"2026-10-19T13:50:00Z","v":5954,"vw":67.372626},{"c":67.255,"h":67.255,"l":67.255,"n":11,"o":67.255,"t":"2026-10-19T13:55:00Z","v":246,"vw":67.255},{"c":67.28,"h":67.375,"l":67.275,"n":29,"o":67.375,"t":"2026-10-19T14:00:00Z","v":3097,"vw":67.367194},{"c":67.295,"h":67.295,"l":67.18,"n":64,"o":67.29,"t":"2026-10-19T14:05:00Z","v":1826,"vw":67.23484},{"c":67.39,"h":67.39,"l":67.29,"n":60,"o":67.3,"t":"2026-10-19T14:10:00Z","v":1923,"vw":67.32785},{"c":67.41,"h":67.41,"l":67.35,"n":95,"o":67.39,"t":"2026-10-19T14:15:00Z","v":3002,"vw":67.374207},{"c":67.31,"h":67.39,"l":67.29,"n":59,"o":67.39,"t":"2026-10-19T14:20:00Z","v":1446,"vw":67.323964},{"c":67.21,"h":67.24,"l":67.21,"n":25,"o":67.235,"t":"2026-10-19T14:25:00Z","v":926,"vw":67.230714},{"c":67.39,"h":67.39,"l":67.275,"n":84,"o":67.275,"t":"2026-10-19T14:30:00Z","v":2192,"vw":67.330513},{"c":67.36,"h":67.36,"l":67.36,"n":7,"o":67.36,"t":"2026-10-19T14:35:00Z","v":185,"vw":67.36},{"c":67.21,"h":67.26,"l":67.2,"n":56,"o":67.26,"t":"2026-10-19T14:40:00Z","v":1503,"vw":67.233679},{"c":67.175,"h":67.175,"l":67.14,"n":30,"o":67.14,"t":"2026-10-19T14:45:00Z","v":679,"vw":67.163333},{"c":67.1839,"h":67.1839,"l":67.11,"n":48,"o":67.165,"t":"2026-10-19T14:50:00Z","v":909,"vw":67.163284},{"c":67.27,"h":67.27,"l":67.2,"n":103,"o":67.22,"t":"2026-10-19T14:55:00Z","v":2925,"vw":67.230586},{"c":67.35,"h":67.35,"l":67.27,"n":161,"o":67.27,"t":"2026-10-19T15:00:00Z","v":4848,"vw":67.29805},{"c":67.535,"h":67.535,"l":67.43,"n":83,"o":67.43,"t":"2026-10-19T15:10:00Z","v":1527,"vw":67.482932},{"c":67.445,"h":67.5,"l":67.44,"n":96,"o":67.5,"t":"2026-10-19T15:15:00Z","v":3131,"vw":67.464665},{"c":67.41,"h":67.45,"l":67.37,"n":109,"o":67.45,"t":"2026-10-19T15:20:00Z","v":6476,"vw":67.42421},{"c":67.26,"h":67.37,"l":67.26,"n":90,"o":67.37,"t":"2026-10-19T15:25:00Z","v":1922,"vw":67.3125},{"c":67.29,"h":67.35,"l":67.29,"n":69,"o":67.34,"t":"2026-10-19T15:30:00Z","v":1536,"vw":67.313536},{"c":67.3,"h":67.3,"l":67.285,"n":53,"o":67.285,"t":"2026-10-19T15:35:00Z","v":1203,"vw":67.294975},{"c":67.305,"h":67.305,"l":67.295,"n":70,"o":67.295,"t":"2026-10-19T15:40:00Z","v":1301,"vw":67.297925},{"c":67.32,"h":67.32,"l":67.305,"n":27,"o":67.305,"t":"2026-10-19T15:45:00Z","v":489,"vw":67.3125},{"c":67.35,"h":67.35,"l":67.3,"n":86,"o":67.32,"t":"2026-10-19T15:50:00Z","v":4312,"vw":67.327504},{"c":67.325,"h":67.36,"l":67.29,"n":199,"o":67.33,"t":"2026-10-19T15:55:00Z","v":8294,"vw":67.325241},{"c":67.28,"h":67.32,"l":67.245,"n":140,"o":67.32,"t":"2026-10-19T16:00:00Z","v":9015,"vw":67.300312},{"c":67.255,"h":67.31,"l":67.25,"n":87,"o":67.31,"t":"2026-10-19T16:05:00Z","v":4584,"vw":67.293464},{"c":67.24,"h":67.25,"l":67.21,"n":81,"o":67.22,"t":"2026-10-19T16:10:00Z","v":3886,"vw":67.23235},{"c":67.24,"h":67.28,"l":67.165,"n":136,"o":67.2,"t":"2026-10-19T16:15:00Z","v":4517,"vw":67.227092},{"c":67.2,"h":67.275,"l":67.19,"n":67,"o":67.275,"t":"2026-10-19T16:20:00Z","v":1900,"vw":67.214005},{"c":67.225,"h":67.23,"l":67.2,"n":50,"o":67.2,"t":"2026-10-19T16:25:00Z","v":1282,"vw":67.216096},{"c":67.21,"h":67.24,"l":67.21,"n":70,"o":67.21,"t":"2026-10-19T16:30:00Z","v":2550,"vw":67.230252},{"c":67.19,"h":67.215,"l":67.19,"n":24,"o":67.19,"t":"2026-10-19T16:35:00Z","v":494,"vw":67.198333},{"c":67.245,"h":67.25,"l":67.19,"n":117,"o":67.205,"t":"2026-10-19T16:40:00Z","v":3662,"vw":67.231542},{"c":67.25,"h":67.25,"l":67.21,"n":50,"o":67.245,"t":"2026-10-19T16:45:00Z","v":1520,"vw":67.234286},{"c":67.27,"h":67.27,"l":67.25,"n":38,"o":67.25,"t":"2026-10-19T16:50:00Z","v":1238,"vw":67.256667},{"c":67.285,"h":67.285,"l":67.265,"n":80,"o":67.265,"t":"2026-10-19T16:55:00Z","v":1408,"vw":67.276973},{"c":67.23,"h":67.285,"l":67.23,"n":73,"o":67.27,"t":"2026-10-19T17:00:00Z","v":2076,"vw":67.25478},{"c":67.15,"h":67.21,"l":67.15,"n":79,"o":67.21,"t":"2026-10-19T17:05:00Z","v":1308,"vw":67.195},{"c":67.18,"h":67.18,"l":67.14,"n":80,"o":67.16,"t":"2026-10-19T17:10:00Z","v":2941,"vw":67.164753},{"c":67.21,"h":67.248,"l":67.15,"n":127,"o":67.181,"t":"2026-10-19T17:15:00Z","v":6753,"vw":67.194407},{"c":67.27,"h":67.27,"l":67.25,"n":67,"o":67.25,"t":"2026-10-19T17:20:00Z","v":2160,"vw":67.25513},{"c":67.255,"h":67.27,"l":67.255,"n":42,"o":67.265,"t":"2026-10-19T17:25:00Z","v":957,"vw":67.263333},{"c":67.28,"h":67.29,"l":67.27,"n":75,"o":67.28,"t":"2026-10-19T17:30:00Z","v":2348,"vw":67.280564},{"c":67.3,"h":67.3,"l":67.24,"n":80,"o":67.24,"t":"2026-10-19T17:35:00Z","v":2513,"vw":67.275453},{"c":67.32,"h":67.32,"l":67.32,"n":36,"o":67.32,"t":"2026-10-19T17:40:00Z","v":759,"vw":67.32},{"c":67.34,"h":67.35,"l":67.315,"n":72,"o":67.315,"t":"2026-10-19T17:45:00Z","v":2712,"vw":67.337308},{"c":67.35,"h":67.35,"l":67.34,"n":37,"o":67.34,"t":"2026-10-19T17:50:00Z","v":755,"vw":67.344048},{"c":67.3,"h":67.33,"l":67.28,"n":105,"o":67.32,"t":"2026-10-19T17:55:00Z","v":3254,"vw":67.300376},{"c":67.28,"h":67.31,"l":67.245,"n":120,"o":67.305,"t":"2026-10-19T18:00:00Z","v":4917,"vw":67.293367},{"c":67.28,"h":67.29,"l":67.27,"n":44,"o":67.29,"t":"2026-10-19T18:05:00Z","v":1393,"vw":67.28},{"c":67.285,"h":67.3,"l":67.26,"n":86,"o":67.28,"t":"2026-10-19T18:10:00Z","v":4243,"vw":67.277899},{"c":67.29,"h":67.29,"l":67.285,"n":34,"o":67.285,"t":"2026-10-19T18:15:00Z","v":1459,"vw":67.2895},{"c":67.3,"h":67.32,"l":67.3,"n":86,"o":67.32,"t":"2026-10-19T18:20:00Z","v":2699,"vw":67.31579},{"c":67.22,"h":67.32,"l":67.22,"n":105,"o":67.28,"t":"2026-10-19T18:25:00Z","v":2743,"vw":67.279746},{"c":67.235,"h":67.235,"l":67.18,"n":165,"o":67.21,"t":"2026-10-19T18:30:00Z","v":5314,"vw":67.211719},{"c":67.27,"h":67.27,"l":67.24,"n":55,"o":67.24,"t":"2026-10-19T18:35:00Z","v":1095,"vw":67.255321},{"c":67.185,"h":67.23,"l":67.185,"n":63,"o":67.23,"t":"2026-10-19T18:40:00Z","v":1085,"vw":67.217705},{"c":67.21,"h":67.22,"l":67.19,"n":93,"o":67.19,"t":"2026-10-19T18:45:00Z","v":2769,"vw":67.207302},{"c":67.17,"h":67.23,"l":67.17,"n":179,"o":67.21,"t":"2026-10-19T18:50:00Z","v":6143,"vw":67.203617},{"c":67.235,"h":67.235,"l":67.18,"n":89,"o":67.18,"t":"2026-10-19T18:55:00Z","v":2470,"vw":67.204392},{"c":67.25,"h":67.265,"l":67.25,"n":83,"o":67.25,"t":"2026-10-19T19:00:00Z","v":2761,"vw":67.256194},{"c":67.27,"h":67.27,"l":67.23,"n":215,"o":67.26,"t":"2026-10-19T19:05:00Z","v":6860,"vw":67.249035},{"c":67.25,"h":67.265,"l":67.225,"n":199,"o":67.265,"t":"2026-10-19T19:10:00Z","v":7014,"vw":67.251054},{"c":67.27,"h":67.27,"l":67.2101,"n":140,"o":67.23,"t":"2026-10-19T19:15:00Z","v":4195,"vw":67.233727},{"c":67.285,"h":67.31,"l":67.265,"n":153,"o":67.27,"t":"2026-10-19T19:20:00Z","v":4730,"vw":67.280209},{"c":67.295,"h":67.33,"l":67.26,"n":176,"o":67.31,"t":"2026-10-19T19:25:00Z","v":6153,"vw":67.304201},{"c":67.25,"h":67.28,"l":67.23,"n":215,"o":67.26,"t":"2026-10-19T19:30:00Z","v":11242,"vw":67.254216},{"c":67.19,"h":67.265,"l":67.17,"n":194,"o":67.25,"t":"2026-10-19T19:35:00Z","v":7294,"vw":67.223348},{"c":67.175,"h":67.2,"l":67.15,"n":200,"o":67.19,"t":"2026-10-19T19:40:00Z","v":8965,"vw":67.176439},{"c":67.17,"h":67.2,"l":67.14,"n":273,"o":67.17,"t":"2026-10-19T19:45:00Z","v":9140,"vw":67.178548},{"c":67.215,"h":67.215,"l":67.12,"n":456,"o":67.12,"t":"2026-10-19T19:50:00Z","v":24742,"vw":67.167038},{"c":67.25,"h":67.34,"l":67.22,"n":1509,"o":67.23,"t":"2026-10-19T19:55:00Z","v":61784,"vw":67.274156},{"c":67.24,"h":67.24,"l":67.24,"n":39,"o":67.24,"t":"2026-10-19T20:00:00Z","v":153235,"vw":67.24},{"c":67.2522,"h":67.2522,"l":67.2522,"n":1,"o":67.2522,"t":"2026-10-19T20:10:00Z","v":10336,"vw":67.2522},{"c":67.765,"h":67.805,"l":67.06,"n":65,"o":67.26,"t":"2026-10-20T13:30:00Z","v":9960,"vw":67.324248},{"c":68.23,"h":68.23,"l":67.935,"n":24,"o":67.97,"t":"2026-10-20T13:35:00Z","v":1428,"vw":67.992308},{"c":68.225,"h":68.45,"l":68.21,"n":45,"o":68.26,"t":"2026-10-20T13:40:00Z","v":3180,"vw":68.309821},{"c":68.23,"h":68.39,"l":68.23,"n":61,"o":68.24,"t":"2026-10-20T13:45:00Z","v":2517,"vw":68.290383},{"c":68.36,"h":68.37,"l":68.21,"n":145,"o":68.3,"t":"2026-10-20T13:50:00Z","v":5824,"vw":68.298111},{"c":68.29,"h":68.46,"l":68.19,"n":122,"o":68.345,"t":"2026-10-20T13:55:00Z","v":7651,"vw":68.2938},{"c":68.04,"h":68.37,"l":68.02,"n":208,"o":68.28,"t":"2026-10-20T14:00:00Z","v":9939,"vw":68.230913},{"c":68.04,"h":68.05,"l":67.975,"n":118,"o":68,"t":"2026-10-20T14:05:00Z","v":4196,"vw":68.007598},{"c":68.015,"h":68.135,"l":67.98,"n":129,"o":68.07,"t":"2026-10-20T14:10:00Z","v":4427,"vw":68.04878},{"c":68.09,"h":68.09,"l":68.015,"n":168,"o":68.02,"t":"2026-10-20T14:15:00Z","v":7216,"vw":68.037511},{"c":68.425,"h":68.4462,"l":68.11,"n":151,"o":68.11,"t":"2026-10-20T14:20:00Z","v":3870,"vw":68.257613},{"c":68.41,"h":68.5,"l":68.37,"n":127,"o":68.41,"t":"2026-10-20T14:25:00Z","v":3615,"vw":68.431299},{"c":68.29,"h":68.45,"l":68.29,"n":95,"o":68.45,"t":"2026-10-20T14:30:00Z","v":2964,"vw":68.376373},{"c":68.235,"h":68.27,"l":68.215,"n":101,"o":68.24,"t":"2026-10-20T14:35:00Z","v":3747,"vw":68.240868},{"c":68.335,"h":68.335,"l":68.19,"n":116,"o":68.19,"t":"2026-10-20T14:40:00Z","v":3999,"vw":68.249756},{"c":68.38,"h":68.435,"l":68.345,"n":110,"o":68.345,"t":"2026-10-20T14:45:00Z","v":2445,"vw":68.394616},{"c":68.54,"h":68.58,"l":68.37,"n":292,"o":68.37,"t":"2026-10-20T14:50:00Z","v":15291,"vw":68.492396},{"c":68.42,"h":68.54,"l":68.37,"n":380,"o":68.53,"t":"2026-10-20T14:55:00Z","v":25723,"vw":68.484707},{"c":68.28,"h":68.41,"l":68.28,"n":163,"o":68.41,"t":"2026-10-20T15:00:00Z","v":4718,"vw":68.344425},{"c":68.23,"h":68.34,"l":68.23,"n":129,"o":68.33,"t":"2026-10-20T15:05:00Z","v":4613,"vw":68.281755},{"c":68.19,"h":68.26,"l":68.13,"n":152,"o":68.255,"t":"2026-10-20T15:10:00Z","v":5349,"vw":68.194561},{"c":68.22,"h":68.27,"l":68.185,"n":84,"o":68.195,"t":"2026-10-20T15:15:00Z","v":2460,"vw":68.229719},{"c":68.155,"h":68.22,"l":68.135,"n":133,"o":68.175,"t":"2026-10-20T15:20:00Z","v":2663,"vw":68.183125},{"c":68.05,"h":68.135,"l":68.05,"n":76,"o":68.135,"t":"2026-10-20T15:25:00Z","v":1790,"vw":68.082857},{"c":68.03,"h":68.04,"l":67.995,"n":147,"o":68.03,"t":"2026-10-20T15:30:00Z","v":4585,"vw":68.027422},{"c":68.16,"h":68.16,"l":68.005,"n":175,"o":68.005,"t":"2026-10-20T15:35:00Z","v":5370,"vw":68.082004},{"c":68.325,"h":68.36,"l":68.18,"n":268,"o":68.18,"t":"2026-10-20T15:40:00Z","v":47636,"vw":68.265722},{"c":68.265,"h":68.29,"l":68.225,"n":103,"o":68.29,"t":"2026-10-20T15:45:00Z","v":2942,"vw":68.249955},{"c":68.205,"h":68.24,"l":68.205,"n":91,"o":68.24,"t":"2026-10-20T15:50:00Z","v":2202,"vw":68.219375},{"c":68.14,"h":68.21,"l":68.14,"n":81,"o":68.21,"t":"2026-10-20T15:55:00Z","v":1958,"vw":68.167222},{"c":68.135,"h":68.16,"l":68.08,"n":116,"o":68.135,"t":"2026-10-20T16:00:00Z","v":4264,"vw":68.125222},{"c":68.115,"h":68.17,"l":68.115,"n":65,"o":68.16,"t":"2026-10-20T16:05:00Z","v":1879,"vw":68.145596},{"c":68.04,"h":68.115,"l":68.04,"n":53,"o":68.105,"t":"2026-10-20T16:10:00Z","v":959,"vw":68.079596},{"c":67.99,"h":68.1,"l":67.975,"n":90,"o":68.04,"t":"2026-10-20T16:15:00Z","v":3119,"vw":68.042002},{"c":68.01,"h":68.065,"l":67.99,"n":121,"o":68.01,"t":"2026-10-20T16:20:00Z","v":3256,"vw":68.021818},{"c":68.045,"h":68.045,"l":68.005,"n":79,"o":68.005,"t":"2026-10-20T16:25:00Z","v":2442,"vw":68.027287},{"c":68.07,"h":68.1,"l":68.06,"n":88,"o":68.07,"t":"2026-10-20T16:30:00Z","v":2314,"vw":68.079435},{"c":68.07,"h":68.1,"l":68.045,"n":92,"o":68.08,"t":"2026-10-20T16:35:00Z","v":2450,"vw":68.080398},{"c":68.055,"h":68.06,"l":68.055,"n":35,"o":68.06,"t":"2026-10-20T16:40:00Z","v":974,"vw":68.057143},{"c":68.16,"h":68.16,"l":68.02,"n":211,"o":68.04,"t":"2026-10-20T16:45:00Z","v":14347,"vw":68.070119},{"c":68.13,"h":68.24,"l":68.13,"n":282,"o":68.19,"t":"2026-10-20T16:50:00Z","v":49085,"vw":68.163837},{"c":68.145,"h":68.15,"l":68.12,"n":70,"o":68.12,"t":"2026-10-20T16:55:00Z","v":2645,"vw":68.134085},{"c":68.095,"h":68.15,"l":68.095,"n":194,"o":68.145,"t":"2026-10-20T17:00:00Z","v":10704,"vw":68.12089},{"c":68.115,"h":68.1499,"l":68.095,"n":80,"o":68.095,"t":"2026-10-20T17:05:00Z","v":2148,"vw":68.117513},{"c":68.11,"h":68.11,"l":68.0968,"n":134,"o":68.1,"t":"2026-10-20T17:10:00Z","v":4347,"vw":68.103593},{"c":68.08,"h":68.105,"l":68.06,"n":104,"o":68.105,"t":"2026-10-20T17:15:00Z","v":3937,"vw":68.085034},{"c":68.1,"h":68.11,"l":68.08,"n":115,"o":68.08,"t":"2026-10-20T17:20:00Z","v":3180,"vw":68.097731},{"c":68.14,"h":68.14,"l":68.08,"n":144,"o":68.12,"t":"2026-10-20T17:25:00Z","v":4550,"vw":68.117295},{"c":68.14,"h":68.17,"l":68.135,"n":49,"o":68.145,"t":"2026-10-20T17:30:00Z","v":2026,"vw":68.145139},{"c":68.14,"h":68.1667,"l":68.13,"n":83,"o":68.145,"t":"2026-10-20T17:35:00Z","v":3184,"vw":68.142884},{"c":68.19,"h":68.19,"l":68.155,"n":131,"o":68.16,"t":"2026-10-20T17:40:00Z","v":4129,"vw":68.16484},{"c":68.2,"h":68.2,"l":68.19,"n":99,"o":68.19,"t":"2026-10-20T17:45:00Z","v":2673,"vw":68.193043},{"c":68.215,"h":68.22,"l":68.2,"n":69,"o":68.2,"t":"2026-10-20T17:50:00Z","v":1607,"vw":68.209444},{"c":68.17,"h":68.19,"l":68.14,"n":125,"o":68.19,"t":"2026-10-20T17:55:00Z","v":3672,"vw":68.164193},{"c":68.22,"h":68.22,"l":68.18,"n":171,"o":68.18,"t":"2026-10-20T18:00:00Z","v":11810,"vw":68.195149},{"c":68.165,"h":68.2251,"l":68.165,"n":74,"o":68.21,"t":"2026-10-20T18:05:00Z","v":2581,"vw":68.203343},{"c":68.16,"h":68.18,"l":68.155,"n":138,"o":68.165,"t":"2026-10-20T18:10:00Z","v":4418,"vw":68.168256},{"c":68.105,"h":68.18,"l":68.105,"n":116,"o":68.18,"t":"2026-10-20T18:15:00Z","v":3179,"vw":68.14185},{"c":68.0625,"h":68.11,"l":68.05,"n":142,"o":68.09,"t":"2026-10-20T18:20:00Z","v":5331,"vw":68.086017},{"c":68.06,"h":68.07,"l":68.025,"n":136,"o":68.025,"t":"2026-10-20T18:25:00Z","v":3961,"vw":68.051538},{"c":68.12,"h":68.13,"l":68.08,"n":100,"o":68.09,"t":"2026-10-20T18:30:00Z","v":2242,"vw":68.104091},{"c":68.095,"h":68.11,"l":68.095,"n":105,"o":68.105,"t":"2026-10-20T18:35:00Z","v":2319,"vw":68.1},{"c":68.08,"h":68.13,"l":68.08,"n":143,"o":68.095,"t":"2026-10-20T18:40:00Z","v":3182,"vw":68.110864},{"c":68.14,"h":68.15,"l":68.09,"n":195,"o":68.09,"t":"2026-10-20T18:45:00Z","v":5271,"vw":68.1225},{"c":68.15,"h":68.15,"l":68.115,"n":156,"o":68.115,"t":"2026-10-20T18:50:00Z","v":3468,"vw":68.133871},{"c":68.19,"h":68.19,"l":68.11,"n":200,"o":68.13,"t":"2026-10-20T18:55:00Z","v":6299,"vw":68.142511},{"c":68.14,"h":68.25,"l":68.14,"n":263,"o":68.18,"t":"2026-10-20T19:00:00Z","v":15792,"vw":68.177409},{"c":68.14,"h":68.18,"l":68.11,"n":209,"o":68.135,"t":"2026-10-20T19:05:00Z","v":6454,"vw":68.143782},{"c":68.165,"h":68.18,"l":68.14,"n":176,"o":68.14,"t":"2026-10-20T19:10:00Z","v":3564,"vw":68.153824},{"c":68.19,"h":68.19,"l":68.12,"n":199,"o":68.17,"t":"2026-10-20T19:15:00Z","v":7275,"vw":68.157188},{"c":68.195,"h":68.22,"l":68.17,"n":210,"o":68.205,"t":"2026-10-20T19:20:00Z","v":5982,"vw":68.191887},{"c":68.255,"h":68.265,"l":68.195,"n":264,"o":68.195,"t":"2026-10-20T19:25:00Z","v":8497,"vw":68.248961},{"c":68.25,"h":68.255,"l":68.195,"n":350,"o":68.255,"t":"2026-10-20T19:30:00Z","v":13313,"vw":68.226567},{"c":68.19,"h":68.24,"l":68.155,"n":297,"o":68.24,"t":"2026-10-20T19:35:00Z","v":11331,"vw":68.190456},{"c":68.305,"h":68.305,"l":68.175,"n":412,"o":68.175,"t":"2026-10-20T19:40:00Z","v":17981,"vw":68.238229},{"c":68.2,"h":68.33,"l":68.2,"n":975,"o":68.31,"t":"2026-10-20T19:45:00Z","v":83396,"vw":68.26468},{"c":68.24,"h":68.24,"l":68.155,"n":1295,"o":68.21,"t":"2026-10-20T19:50:00Z","v":105049,"vw":68.196113},{"c":68.24,"h":68.34,"l":68.24,"n":1824,"o":68.25,"t":"2026-10-20T19:55:00Z","v":100716,"vw":68.283769},{"c":68.25,"h":68.25,"l":68.25,"n":27,"o":68.25,"t":"2026-10-20T20:00:00Z","v":211309,"vw":68.25},{"c":67.96,"h":67.96,"l":67.96,"n":2,"o":67.96,"t":"2026-10-21T11:20:00Z","v":138,"vw":67.96},{"c":69.75,"h":69.75,"l":69.75,"n":6,"o":69.75,"t":"2026-10-21T12:55:00Z","v":186,"vw":69.75},{"c":68.48,"h":68.575,"l":68.27,"n":51,"o":68.37,"t":"2026-10-21T13:30:00Z","v":5428,"vw":68.419897},{"c":68.265,"h":68.695,"l":68.265,"n":87,"o":68.45,"t":"2026-10-21T13:35:00Z","v":3185,"vw":68.464219},{"c":68.48,"h":68.52,"l":68.4,"n":53,"o":68.51,"t":"2026-10-21T13:40:00Z","v":1893,"vw":68.440909},{"c":68.525,"h":68.675,"l":68.39,"n":93,"o":68.48,"t":"2026-10-21T13:45:00Z","v":2156,"vw":68.542726},{"c":68.52,"h":68.59,"l":68.49,"n":71,"o":68.49,"t":"2026-10-21T13:50:00Z","v":3691,"vw":68.524715},{"c":68.545,"h":68.64,"l":68.43,"n":111,"o":68.58,"t":"2026-10-21T13:55:00Z","v":4253,"vw":68.477933},{"c":68.205,"h":68.345,"l":68.17,"n":202,"o":68.345,"t":"2026-10-21T14:00:00Z","v":8396,"vw":68.232065},{"c":67.98,"h":68.175,"l":67.965,"n":221,"o":68.175,"t":"2026-10-21T14:05:00Z","v":8008,"vw":68.117478},{"c":68.015,"h":68.18,"l":68,"n":183,"o":68.02,"t":"2026-10-21T14:10:00Z","v":7835,"vw":68.093138},{"c":68.14,"h":68.225,"l":68.09,"n":79,"o":68.09,"t":"2026-10-21T14:15:00Z","v":2274,"vw":68.132738},{"c":68.18,"h":68.18,"l":68.045,"n":166,"o":68.05,"t":"2026-10-21T14:20:00Z","v":3735,"vw":68.099511},{"c":68.26,"h":68.265,"l":68.13,"n":166,"o":68.17,"t":"2026-10-21T14:25:00Z","v":4755,"vw":68.183855},{"c":68.44,"h":68.44,"l":68.305,"n":178,"o":68.31,"t":"2026-10-21T14:30:00Z","v":4213,"vw":68.359723},{"c":68.52,"h":68.52,"l":68.44,"n":139,"o":68.46,"t":"2026-10-21T14:35:00Z","v":3439,"vw":68.474167},{"c":68.53,"h":68.555,"l":68.51,"n":118,"o":68.54,"t":"2026-10-21T14:40:00Z","v":2728,"vw":68.53431},{"c":68.585,"h":68.585,"l":68.525,"n":112,"o":68.545,"t":"2026-10-21T14:45:00Z","v":2416,"vw":68.540834},{"c":68.445,"h":68.53,"l":68.42,"n":174,"o":68.53,"t":"2026-10-21T14:50:00Z","v":4880,"vw":68.47343},{"c":68.26,"h":68.43,"l":68.26,"n":1043,"o":68.42,"t":"2026-10-21T14:55:00Z","v":71056,"vw":68.367713},{"c":68.33,"h":68.33,"l":68.17,"n":155,"o":68.21,"t":"2026-10-21T15:00:00Z","v":5479,"vw":68.257381},{"c":68.32,"h":68.35,"l":68.29,"n":97,"o":68.35,"t":"2026-10-21T15:05:00Z","v":3468,"vw":68.306515},{"c":68.25,"h":68.33,"l":68.24,"n":131,"o":68.33,"t":"2026-10-21T15:10:00Z","v":4549,"vw":68.289226},{"c":68.33,"h":68.33,"l":68.23,"n":170,"o":68.23,"t":"2026-10-21T15:15:00Z","v":4278,"vw":68.273284},{"c":68.25,"h":68.34,"l":68.25,"n":157,"o":68.34,"t":"2026-10-21T15:20:00Z","v":8807,"vw":68.300512},{"c":68.32,"h":68.32,"l":68.24,"n":92,"o":68.24,"t":"2026-10-21T15:25:00Z","v":2784,"vw":68.282382},{"c":68.315,"h":68.39,"l":68.315,"n":120,"o":68.36,"t":"2026-10-21T15:30:00Z","v":4004,"vw":68.354297},{"c":68.33,"h":68.365,"l":68.33,"n":78,"o":68.365,"t":"2026-10-21T15:35:00Z","v":1981,"vw":68.346252},{"c":68.3,"h":68.325,"l":68.29,"n":65,"o":68.325,"t":"2026-10-21T15:40:00Z","v":1526,"vw":68.307556},{"c":68.255,"h":68.305,"l":68.255,"n":122,"o":68.29,"t":"2026-10-21T15:45:00Z","v":2592,"vw":68.277917},{"c":68.29,"h":68.31,"l":68.28,"n":108,"o":68.28,"t":"2026-10-21T15:50:00Z","v":2228,"vw":68.290833},{"c":68.295,"h":68.295,"l":68.29,"n":75,"o":68.29,"t":"2026-10-21T15:55:00Z","v":1956,"vw":68.291407},{"c":68.2599,"h":68.31,"l":68.24,"n":127,"o":68.28,"t":"2026-10-21T16:00:00Z","v":4105,"vw":68.273263},{"c":68.215,"h":68.23,"l":68.2,"n":158,"o":68.23,"t":"2026-10-21T16:05:00Z","v":4133,"vw":68.209611},{"c":68.21,"h":68.23,"l":68.175,"n":124,"o":68.215,"t":"2026-10-21T16:10:00Z","v":3012,"vw":68.21554},{"c":68.25,"h":68.25,"l":68.2,"n":114,"o":68.2,"t":"2026-10-21T16:15:00Z","v":2668,"vw":68.227726},{"c":68.24,"h":68.255,"l":68.213,"n":144,"o":68.255,"t":"2026-10-21T16:20:00Z","v":6018,"vw":68.226026},{"c":68.29,"h":68.29,"l":68.23,"n":97,"o":68.23,"t":"2026-10-21T16:25:00Z","v":2274,"vw":68.261045},{"c":68.32,"h":68.32,"l":68.27,"n":163,"o":68.295,"t":"2026-10-21T16:30:00Z","v":4393,"vw":68.293141},{"c":68.38,"h":68.38,"l":68.2606,"n":262,"o":68.33,"t":"2026-10-21T16:35:00Z","v":12542,"vw":68.298012},{"c":68.335,"h":68.37,"l":68.32,"n":149,"o":68.365,"t":"2026-10-21T16:40:00Z","v":4621,"vw":68.345405},{"c":68.32,"h":68.3282,"l":68.3,"n":213,"o":68.3,"t":"2026-10-21T16:45:00Z","v":7307,"vw":68.307264},{"c":68.28,"h":68.33,"l":68.27,"n":153,"o":68.33,"t":"2026-10-21T16:50:00Z","v":3722,"vw":68.295678},{"c":68.29,"h":68.305,"l":68.29,"n":100,"o":68.3,"t":"2026-10-21T16:55:00Z","v":1906,"vw":68.294326},{"c":68.31,"h":68.335,"l":68.31,"n":188,"o":68.31,"t":"2026-10-21T17:00:00Z","v":5520,"vw":68.314295},{"c":68.325,"h":68.345,"l":68.3,"n":122,"o":68.31,"t":"2026-10-21T17:05:00Z","v":3703,"vw":68.323824},{"c":68.29,"h":68.33,"l":68.27,"n":186,"o":68.33,"t":"2026-10-21T17:10:00Z","v":8847,"vw":68.31247},{"c":68.29,"h":68.29,"l":68.26,"n":97,"o":68.27,"t":"2026-10-21T17:15:00Z","v":2520,"vw":68.284439},{"c":68.35,"h":68.35,"l":68.32,"n":142,"o":68.32,"t":"2026-10-21T17:20:00Z","v":2451,"vw":68.33625},{"c":68.29,"h":68.35,"l":68.29,"n":142,"o":68.35,"t":"2026-10-21T17:25:00Z","v":7698,"vw":68.335672},{"c":68.3,"h":68.3,"l":68.29,"n":200,"o":68.295,"t":"2026-10-21T17:30:00Z","v":6473,"vw":68.295616},{"c":68.28,"h":68.31,"l":68.28,"n":108,"o":68.29,"t":"2026-10-21T17:35:00Z","v":2878,"vw":68.291984},{"c":68.21,"h":68.3,"l":68.21,"n":167,"o":68.29,"t":"2026-10-21T17:40:00Z","v":3757,"vw":68.245539},{"c":68.24,"h":68.3,"l":68.2,"n":224,"o":68.205,"t":"2026-10-21T17:45:00Z","v":14447,"vw":68.277118},{"c":68.155,"h":68.24,"l":68.155,"n":134,"o":68.24,"t":"2026-10-21T17:50:00Z","v":3027,"vw":68.202859},{"c":68.15,"h":68.19,"l":68.15,"n":221,"o":68.155,"t":"2026-10-21T17:55:00Z","v":6477,"vw":68.169239},{"c":68.11,"h":68.15,"l":68.11,"n":166,"o":68.14,"t":"2026-10-21T18:00:00Z","v":4467,"vw":68.136858},{"c":68.1,"h":68.12,"l":68.1,"n":162,"o":68.12,"t":"2026-10-21T18:05:00Z","v":2999,"vw":68.107778},{"c":68.105,"h":68.13,"l":68.08,"n":205,"o":68.1,"t":"2026-10-21T18:10:00Z","v":5784,"vw":68.108753},{"c":68.11,"h":68.14,"l":68.11,"n":117,"o":68.11,"t":"2026-10-21T18:15:00Z","v":3074,"vw":68.122461},{"c":68.11,"h":68.15,"l":68.1,"n":144,"o":68.13,"t":"2026-10-21T18:20:00Z","v":6025,"vw":68.141003},{"c":68.13,"h":68.13,"l":68.11,"n":140,"o":68.1299,"t":"2026-10-21T18:25:00Z","v":3637,"vw":68.12426},{"c":68.14,"h":68.14,"l":68.115,"n":57,"o":68.115,"t":"2026-10-21T18:30:00Z","v":1239,"vw":68.133914},{"c":68.14,"h":68.15,"l":68.12,"n":131,"o":68.15,"t":"2026-10-21T18:35:00Z","v":3643,"vw":68.133337},{"c":68.175,"h":68.18,"l":68.14,"n":209,"o":68.15,"t":"2026-10-21T18:40:00Z","v":4709,"vw":68.167467},{"c":68.14,"h":68.19,"l":68.14,"n":254,"o":68.175,"t":"2026-10-21T18:45:00Z","v":11483,"vw":68.168659},{"c":68.13,"h":68.14,"l":68.06,"n":124,"o":68.09,"t":"2026-10-21T18:50:00Z","v":3530,"vw":68.108666},{"c":67.975,"h":68.11,"l":67.95,"n":163,"o":68.11,"t":"2026-10-21T18:55:00Z","v":5515,"vw":68.033536},{"c":67.94,"h":67.975,"l":67.86,"n":223,"o":67.975,"t":"2026-10-21T19:00:00Z","v":6920,"vw":67.910628},{"c":67.93,"h":67.9899,"l":67.9,"n":200,"o":67.9,"t":"2026-10-21T19:05:00Z","v":4604,"vw":67.939255},{"c":67.98,"h":67.99,"l":67.925,"n":143,"o":67.925,"t":"2026-10-21T19:10:00Z","v":3628,"vw":67.95641},{"c":68.045,"h":68.05,"l":67.995,"n":151,"o":67.995,"t":"2026-10-21T19:15:00Z","v":4570,"vw":68.035049},{"c":68.06,"h":68.1,"l":68.04,"n":320,"o":68.07,"t":"2026-10-21T19:20:00Z","v":12270,"vw":68.072554},{"c":68.22,"h":68.22,"l":68.06,"n":299,"o":68.07,"t":"2026-10-21T19:25:00Z","v":9095,"vw":68.148387},{"c":68.22,"h":68.27,"l":68.19,"n":373,"o":68.24,"t":"2026-10-21T19:30:00Z","v":12888,"vw":68.236824},{"c":68.115,"h":68.215,"l":68.095,"n":285,"o":68.215,"t":"2026-10-21T19:35:00Z","v":9539,"vw":68.135834},{"c":68.16,"h":68.16,"l":68.1,"n":317,"o":68.1,"t":"2026-10-21T19:40:00Z","v":10730,"vw":68.132788},{"c":68.21,"h":68.24,"l":68.15,"n":455,"o":68.18,"t":"2026-10-21T19:45:00Z","v":17677,"vw":68.200134},{"c":68.25,"h":68.3,"l":68.1775,"n":434,"o":68.19,"t":"2026-10-21T19:50:00Z","v":19409,"vw":68.265454},{"c":68.12,"h":68.25,"l":68.1,"n":1571,"o":68.24,"t":"2026-10-21T19:55:00Z","v":82734,"vw":68.150138},{"c":68.12,"h":68.13,"l":68.12,"n":47,"o":68.13,"t":"2026-10-21T20:00:00Z","v":170076,"vw":68.120182},{"c":68.01,"h":69,"l":68,"n":69,"o":68.12,"t":"2026-10-22T12:50:00Z","v":6030,"vw":68.4177},{"c":67.79,"h":68.1,"l":67.79,"n":458,"o":68.01,"t":"2026-10-22T13:00:00Z","v":1347,"vw":67.883552},{"c":68,"h":68,"l":68,"n":4,"o":68,"t":"2026-10-22T13:05:00Z","v":110,"vw":68},{"c":67.8,"h":68.05,"l":67.8,"n":39,"o":68.05,"t":"2026-10-22T13:10:00Z","v":3385,"vw":68.024169},{"c":68.22,"h":68.38,"l":68.03,"n":48,"o":68.03,"t":"2026-10-22T13:30:00Z","v":3317,"vw":68.079368},{"c":68.51,"h":68.7,"l":68.31,"n":97,"o":68.31,"t":"2026-10-22T13:35:00Z","v":4760,"vw":68.507378},{"c":68.55,"h":68.57,"l":68.445,"n":101,"o":68.55,"t":"2026-10-22T13:40:00Z","v":4707,"vw":68.523648},{"c":68.925,"h":68.925,"l":68.54,"n":144,"o":68.54,"t":"2026-10-22T13:45:00Z","v":5908,"vw":68.770895},{"c":68.84,"h":69,"l":68.84,"n":65,"o":69,"t":"2026-10-22T13:50:00Z","v":2118,"vw":68.942196},{"c":69.065,"h":69.065,"l":68.99,"n":25,"o":68.99,"t":"2026-10-22T13:55:00Z","v":572,"vw":69.0275},{"c":69.17,"h":69.315,"l":69.13,"n":190,"o":69.28,"t":"2026-10-22T14:00:00Z","v":5080,"vw":69.212969},{"c":69.27,"h":69.27,"l":69.145,"n":206,"o":69.18,"t":"2026-10-22T14:05:00Z","v":7858,"vw":69.192059},{"c":69.24,"h":69.37,"l":69.22,"n":217,"o":69.235,"t":"2026-10-22T14:10:00Z","v":6958,"vw":69.262226},{"c":69.26,"h":69.31,"l":69.22,"n":178,"o":69.29,"t":"2026-10-22T14:15:00Z","v":5672,"vw":69.270028},{"c":69.36,"h":69.39,"l":69.2,"n":196,"o":69.26,"t":"2026-10-22T14:20:00Z","v":6071,"vw":69.276752},{"c":69.21,"h":69.375,"l":69.21,"n":267,"o":69.375,"t":"2026-10-22T14:25:00Z","v":7348,"vw":69.299559},{"c":69.155,"h":69.25,"l":69.155,"n":148,"o":69.24,"t":"2026-10-22T14:30:00Z","v":2874,"vw":69.202951},{"c":69,"h":69.14,"l":69,"n":178,"o":69.13,"t":"2026-10-22T14:35:00Z","v":4316,"vw":69.088268},{"c":69.11,"h":69.14,"l":68.93,"n":163,"o":68.95,"t":"2026-10-22T14:40:00Z","v":5414,"vw":68.999441},{"c":69.22,"h":69.255,"l":69.14,"n":167,"o":69.14,"t":"2026-10-22T14:45:00Z","v":4669,"vw":69.205222},{"c":69.17,"h":69.23,"l":69.12,"n":208,"o":69.23,"t":"2026-10-22T14:50:00Z","v":12690,"vw":69.177526},{"c":69.235,"h":69.24,"l":69.15,"n":244,"o":69.18,"t":"2026-10-22T14:55:00Z","v":10760,"vw":69.194114},{"c":69.2,"h":69.265,"l":69.2,"n":138,"o":69.26,"t":"2026-10-22T15:00:00Z","v":2939,"vw":69.250991},{"c":69.23,"h":69.295,"l":69.18,"n":95,"o":69.25,"t":"2026-10-22T15:05:00Z","v":2176,"vw":69.244167},{"c":69.235,"h":69.25,"l":69.16,"n":157,"o":69.16,"t":"2026-10-22T15:10:00Z","v":5444,"vw":69.229492},{"c":69.31,"h":69.31,"l":69.23,"n":129,"o":69.23,"t":"2026-10-22T15:15:00Z","v":3272,"vw":69.270236},{"c":69.275,"h":69.315,"l":69.275,"n":91,"o":69.3,"t":"2026-10-22T15:20:00Z","v":2381,"vw":69.300541},{"c":69.335,"h":69.335,"l":69.26,"n":115,"o":69.26,"t":"2026-10-22T15:25:00Z","v":3337,"vw":69.301922},{"c":69.32,"h":69.36,"l":69.3,"n":190,"o":69.345,"t":"2026-10-22T15:30:00Z","v":4579,"vw":69.327123},{"c":69.33,"h":69.34,"l":69.3,"n":123,"o":69.3,"t":"2026-10-22T15:35:00Z","v":2550,"vw":69.30875},{"c":69.39,"h":69.42,"l":69.32,"n":171,"o":69.34,"t":"2026-10-22T15:40:00Z","v":4228,"vw":69.36524},{"c":69.43,"h":69.44,"l":69.385,"n":105,"o":69.385,"t":"2026-10-22T15:45:00Z","v":2066,"vw":69.427631},{"c":69.41,"h":69.48,"l":69.41,"n":131,"o":69.45,"t":"2026-10-22T15:50:00Z","v":3451,"vw":69.445047},{"c":69.42,"h":69.45,"l":69.42,"n":151,"o":69.42,"t":"2026-10-22T15:55:00Z","v":2790,"vw":69.434141},{"c":69.425,"h":69.47,"l":69.39,"n":135,"o":69.425,"t":"2026-10-22T16:00:00Z","v":4148,"vw":69.423526},{"c":69.415,"h":69.415,"l":69.37,"n":85,"o":69.37,"t":"2026-10-22T16:05:00Z","v":1219,"vw":69.398333},{"c":69.44,"h":69.47,"l":69.44,"n":144,"o":69.44,"t":"2026-10-22T16:10:00Z","v":3051,"vw":69.448889},{"c":69.535,"h":69.535,"l":69.48,"n":169,"o":69.48,"t":"2026-10-22T16:15:00Z","v":2939,"vw":69.516884},{"c":69.62,"h":69.62,"l":69.5356,"n":132,"o":69.54,"t":"2026-10-22T16:20:00Z","v":5551,"vw":69.554816},{"c":69.6495,"h":69.66,"l":69.64,"n":92,"o":69.64,"t":"2026-10-22T16:25:00Z","v":3350,"vw":69.648617},{"c":69.65,"h":69.67,"l":69.615,"n":185,"o":69.645,"t":"2026-10-22T16:30:00Z","v":3840,"vw":69.641835},{"c":69.62,"h":69.66,"l":69.62,"n":154,"o":69.66,"t":"2026-10-22T16:35:00Z","v":4398,"vw":69.648371},{"c":69.64,"h":69.69,"l":69.63,"n":166,"o":69.67,"t":"2026-10-22T16:40:00Z","v":5419,"vw":69.654277},{"c":69.74,"h":69.74,"l":69.61,"n":124,"o":69.64,"t":"2026-10-22T16:45:00Z","v":2788,"vw":69.633},{"c":69.8,"h":69.845,"l":69.75,"n":193,"o":69.77,"t":"2026-10-22T16:50:00Z","v":6625,"vw":69.776617},{"c":69.9004,"h":69.94,"l":69.84,"n":111,"o":69.84,"t":"2026-10-22T16:55:00Z","v":2890,"vw":69.89112},{"c":69.9,"h":69.9,"l":69.865,"n":118,"o":69.9,"t":"2026-10-22T17:00:00Z","v":2502,"vw":69.886},{"c":69.87,"h":69.94,"l":69.87,"n":69,"o":69.92,"t":"2026-10-22T17:05:00Z","v":1984,"vw":69.907809},{"c":69.8,"h":69.87,"l":69.8,"n":92,"o":69.86,"t":"2026-10-22T17:10:00Z","v":3140,"vw":69.844317},{"c":69.815,"h":69.84,"l":69.78,"n":124,"o":69.82,"t":"2026-10-22T17:15:00Z","v":2853,"vw":69.805641},{"c":69.885,"h":69.885,"l":69.83,"n":109,"o":69.83,"t":"2026-10-22T17:20:00Z","v":5320,"vw":69.868372},{"c":69.97,"h":69.97,"l":69.9,"n":153,"o":69.9,"t":"2026-10-22T17:25:00Z","v":4075,"vw":69.933677},{"c":70.015,"h":70.015,"l":69.95,"n":166,"o":69.975,"t":"2026-10-22T17:30:00Z","v":5890,"vw":69.983578},{"c":69.82,"h":70.02,"l":69.82,"n":147,"o":70.02,"t":"2026-10-22T17:35:00Z","v":4091,"vw":69.919697},{"c":69.8893,"h":69.9,"l":69.85,"n":139,"o":69.85,"t":"2026-10-22T17:40:00Z","v":3055,"vw":69.874783},{"c":69.84,"h":69.91,"l":69.84,"n":91,"o":69.89,"t":"2026-10-22T17:45:00Z","v":23781,"vw":69.851446},{"c":69.76,"h":69.82,"l":69.745,"n":218,"o":69.82,"t":"2026-10-22T17:50:00Z","v":6761,"vw":69.795238},{"c":69.83,"h":69.83,"l":69.77,"n":183,"o":69.77,"t":"2026-10-22T17:55:00Z","v":4132,"vw":69.792505},{"c":69.8,"h":69.875,"l":69.78,"n":230,"o":69.85,"t":"2026-10-22T18:00:00Z","v":4727,"vw":69.831996},{"c":69.81,"h":69.8465,"l":69.79,"n":131,"o":69.84,"t":"2026-10-22T18:05:00Z","v":3334,"vw":69.819},{"c":69.855,"h":69.89,"l":69.793,"n":144,"o":69.793,"t":"2026-10-22T18:10:00Z","v":5558,"vw":69.856975},{"c":69.87,"h":69.875,"l":69.8579,"n":151,"o":69.87,"t":"2026-10-22T18:15:00Z","v":4249,"vw":69.869478},{"c":69.9,"h":69.9,"l":69.88,"n":156,"o":69.8865,"t":"2026-10-22T18:20:00Z","v":3695,"vw":69.893665},{"c":69.83,"h":69.91,"l":69.83,"n":143,"o":69.9,"t":"2026-10-22T18:25:00Z","v":3615,"vw":69.891723},{"c":69.84,"h":69.87,"l":69.84,"n":126,"o":69.85,"t":"2026-10-22T18:30:00Z","v":3201,"vw":69.851988},{"c":69.82,"h":69.835,"l":69.8,"n":101,"o":69.83,"t":"2026-10-22T18:35:00Z","v":2678,"vw":69.822083},{"c":69.77,"h":69.845,"l":69.77,"n":176,"o":69.835,"t":"2026-10-22T18:40:00Z","v":5463,"vw":69.832409},{"c":69.84,"h":69.85,"l":69.7675,"n":216,"o":69.79,"t":"2026-10-22T18:45:00Z","v":6109,"vw":69.809946},{"c":69.85,"h":69.88,"l":69.83,"n":156,"o":69.83,"t":"2026-10-22T18:50:00Z","v":4553,"vw":69.858029},{"c":69.87,"h":69.88,"l":69.87,"n":84,"o":69.87,"t":"2026-10-22T18:55:00Z","v":2434,"vw":69.8728},{"c":69.875,"h":69.89,"l":69.86,"n":280,"o":69.865,"t":"2026-10-22T19:00:00Z","v":8110,"vw":69.877727},{"c":69.9281,"h":69.93,"l":69.855,"n":228,"o":69.875,"t":"2026-10-22T19:05:00Z","v":6766,"vw":69.893969},{"c":69.86,"h":69.94,"l":69.86,"n":227,"o":69.93,"t":"2026-10-22T19:10:00Z","v":5901,"vw":69.904602},{"c":69.84,"h":69.9,"l":69.82,"n":308,"o":69.83,"t":"2026-10-22T19:15:00Z","v":8891,"vw":69.852616},{"c":69.66,"h":69.87,"l":69.66,"n":257,"o":69.86,"t":"2026-10-22T19:20:00Z","v":6542,"vw":69.790929},{"c":69.7,"h":69.72,"l":69.625,"n":362,"o":69.66,"t":"2026-10-22T19:25:00Z","v":11171,"vw":69.658675},{"c":69.65,"h":69.69,"l":69.6,"n":341,"o":69.69,"t":"2026-10-22T19:30:00Z","v":10798,"vw":69.64356},{"c":69.68,"h":69.74,"l":69.625,"n":371,"o":69.69,"t":"2026-10-22T19:35:00Z","v":14181,"vw":69.67424},{"c":69.62,"h":69.7,"l":69.62,"n":323,"o":69.65,"t":"2026-10-22T19:40:00Z","v":8862,"vw":69.657256},{"c":69.65,"h":69.66,"l":69.57,"n":615,"o":69.61,"t":"2026-10-22T19:45:00Z","v":24129,"vw":69.618656},{"c":69.65,"h":69.73,"l":69.57,"n":571,"o":69.59,"t":"2026-10-22T19:50:00Z","v":22627,"vw":69.666561},{"c":69.83,"h":69.85,"l":69.64,"n":1843,"o":69.64,"t":"2026-10-22T19:55:00Z","v":76755,"vw":69.758413},{"c":69.85,"h":69.85,"l":69.85,"n":27,"o":69.85,"t":"2026-10-22T20:00:00Z","v":138435,"vw":69.85}],"history":[{"c":71.34,"h":72.92,"l":71.15,"n":12581,"o":72.64,"t":"2024-10-21T04:00:00Z","v":648888,"vw":71.528351},{"c":72.58,"h":72.61,"l":71.17,"n":13535,"o":71.46,"t":"2024-10-22T04:00:00Z","v":771175,"vw":72.214632},{"c":73.32,"h":75.28,"l":70.52,"n":19618,"o":74.99,"t":"2024-10-23T04:00:00Z","v":1332254,"vw":73.310513},{"c":73.53,"h":74.43,"l":72.895,"n":12865,"o":74.43,"t":"2024-10-24T04:00:00Z","v":801758,"vw":73.460084},{"c":72.26,"h":73.915,"l":71.84,"n":11397,"o":73.87,"t":"2024-10-25T04:00:00Z","v":532957,"vw":72.296588},{"c":74.1,"h":74.14,"l":72.3955,"n":11000,"o":72.86,"t":"2024-10-28T04:00:00Z","v":498298,"vw":73.803194},{"c":73.25,"h":74.17,"l":73.12,"n":7777,"o":73.81,"t":"2024-10-29T04:00:00Z","v":382523,"vw":73.448552},{"c":74.21,"h":75.51,"l":73.27,"n":9010,"o":73.27,"t":"2024-10-30T04:00:00Z","v":483919,"vw":74.461664},{"c":73.2,"h":74.57,"l":73.03,"n":8463,"o":74.38,"t":"2024-10-31T04:00:00Z","v":626354,"vw":73.310155},{"c":73.07,"h":74.24,"l":72.77,"n":8229,"o":73.56,"t":"2024-11-01T04:00:00Z","v":447924,"vw":73.1975},{"c":72.7,"h":73.08,"l":71.91,"n":10833,"o":72.51,"t":"2024-11-04T05:00:00Z","v":489007,"vw":72.724116},{"c":73.89,"h":73.96,"l":72.695,"n":7533,"o":72.83,"t":"2024-11-05T05:00:00Z","v":328787,"vw":73.714823},{"c":80.88,"h":81.11,"l":76.58,"n":23802,"o":77.77,"t":"2024-11-06T05:00:00Z","v":1191301,"vw":80.109896},{"c":78.83,"h":80.65,"l":78.57,"n":12914,"o":80.04,"t":"2024-11-07T05:00:00Z","v":765718,"vw":79.404327},{"c":80.09,"h":80.3,"l":78.57,"n":10625,"o":79.3,"t":"2024-11-08T05:00:00Z","v":486734,"vw":79.816359},{"c":82.23,"h":83.35,"l":80.8904,"n":12673,"o":81.52,"t":"2024-11-11T05:00:00Z","v":669438,"vw":82.322559},{"c":82.99,"h":83.5,"l":81.825,"n":12312,"o":82.04,"t":"2024-11-12T05:00:00Z","v":700979,"vw":83.038966},{"c":82.95,"h":85.13,"l":82.865,"n":14862,"o":83.27,"t":"2024-11-13T05:00:00Z","v":900727,"vw":83.490797},{"c":82.09,"h":83.62,"l":81.85,"n":10565,"o":82.73,"t":"2024-11-14T05:00:00Z","v":556866,"vw":82.356513},{"c":82.5,"h":83.31,"l":80.82,"n":11317,"o":82.42,"t":"2024-11-15T05:00:00Z","v":578423,"vw":82.094423},{"c":82.41,"h":83.44,"l":82.38,"n":10444,"o":82.5,"t":"2024-11-18T05:00:00Z","v":483598,"vw":82.641497},{"c":81.83,"h":82.39,"l":81.03,"n":7274,"o":81.2,"t":"2024-11-19T05:00:00Z","v":346007,"vw":81.766468},{"c":81.7,"h":81.92,"l":80.815,"n":7462,"o":81.77,"t":"2024-11-20T05:00:00Z","v":402129,"vw":81.583877},{"c":82.34,"h":83.62,"l":81.82,"n":9936,"o":82.19,"t":"2024-11-21T05:00:00Z","v":428995,"vw":82.591739},{"c":84.3,"h":84.4,"l":82.45,"n":9884,"o":82.6,"t":"2024-11-22T05:00:00Z","v":538241,"vw":84.073929},{"c":85.07,"h":86.755,"l":84.5,"n":12066,"o":84.5,"t":"2024-11-25T05:00:00Z","v":802415,"vw":85.471077},{"c":84.73,"h":85.09,"l":84.07,"n":8645,"o":85.02,"t":"2024-11-26T05:00:00Z","v":559074,"vw":84.726421},{"c":84.17,"h":85.76,"l":84.1,"n":5699,"o":85.4,"t":"2024-11-27T05:00:00Z","v":387678,"vw":84.360782},{"c":83.73,"h":84.77,"l":83.255,"n":3923,"o":84.42,"t":"2024-11-29T05:00:00Z","v":221018,"vw":83.820624},{"c":83.71,"h":84.16,"l":82.75,"n":8125,"o":83.92,"t":"2024-12-02T05:00:00Z","v":340674,"vw":83.689799},{"c":83.34,"h":83.945,"l":83.08,"n":7230,"o":83.73,"t":"2024-12-03T05:00:00Z","v":425927,"vw":83.354922},{"c":83.38,"h":83.74,"l":82.51,"n":5809,"o":83.2,"t":"2024-12-04T05:00:00Z","v":257499,"vw":83.16771},{"c":82.17,"h":83.77,"l":82.13,"n":6158,"o":82.72,"t":"2024-12-05T05:00:00Z","v":310841,"vw":82.594619},{"c":81.93,"h":82.9,"l":81.58,"n":7257,"o":82.74,"t":"2024-12-06T05:00:00Z","v":291866,"vw":81.925888},{"c":80.88,"h":82.15,"l":80.745,"n":7495,"o":81.91,"t":"2024-12-09T05:00:00Z","v":419781,"vw":81.046335},{"c":81.24,"h":82.53,"l":80.45,"n":6988,"o":81.66,"t":"2024-12-10T05:00:00Z","v":405306,"vw":81.473561},{"c":81.91,"h":82.53,"l":81.51,"n":7939,"o":81.93,"t":"2024-12-11T05:00:00Z","v":401185,"vw":82.010925},{"c":81.04,"h":82.31,"l":80.97,"n":7087,"o":82.13,"t":"2024-12-12T05:00:00Z","v":387412,"vw":81.201483},{"c":80.02,"h":80.52,"l":79.55,"n":8484,"o":80.38,"t":"2024-12-13T05:00:00Z","v":385958,"vw":79.945305},{"c":79.99,"h":80.37,"l":79.49,"n":8760,"o":80.31,"t":"2024-12-16T05:00:00Z","v":433358,"vw":79.958318},{"c":78.42,"h":80.075,"l":78.19,"n":9372,"o":79.39,"t":"2024-12-17T05:00:00Z","v":554278,"vw":78.509028},{"c":75.3,"h":79.23,"l":74.85,"n":13244,"o":79.23,"t":"2024-12-18T05:00:00Z","v":661117,"vw":76.16087},{"c":74.11,"h":77.05,"l":73.75,"n":13672,"o":76.39,"t":"2024-12-19T05:00:00Z","v":634298,"vw":74.345289},{"c":74.95,"h":76.01,"l":73.5,"n":11908,"o":73.5,"t":"2024-12-20T05:00:00Z","v":1313926,"vw":74.924151},{"c":75.69,"h":75.79,"l":74.19,"n":10239,"o":74.62,"t":"2024-12-23T05:00:00Z","v":502094,"vw":75.477664},{"c":76.19,"h":76.28,"l":75.25,"n":2938,"o":75.73,"t":"2024-12-24T05:00:00Z","v":102887,"vw":75.935284},{"c":76.24,"h":76.485,"l":75.45,"n":6730,"o":75.76,"t":"2024-12-26T05:00:00Z","v":248730,"vw":76.197752},{"c":75.43,"h":76.555,"l":75.07,"n":5598,"o":75.85,"t":"2024-12-27T05:00:00Z","v":222224,"vw":75.487663},{"c":75.14,"h":75.67,"l":74.595,"n":6017,"o":75.02,"t":"2024-12-30T05:00:00Z","v":229879,"vw":75.207956},{"c":75.35,"h":75.95,"l":75.06,"n":8137,"o":75.53,"t":"2024-12-31T05:00:00Z","v":359840,"vw":75.369785},{"c":74.68,"h":76.47,"l":74.58,"n":7394,"o":75.72,"t":"2025-01-02T05:00:00Z","v":325447,"vw":75.183212},{"c":75.03,"h":75.15,"l":73.505,"n":9527,"o":74.74,"t":"2025-01-03T05:00:00Z","v":459455,"vw":74.709425},{"c":74.75,"h":76.4,"l":74.67,"n":9045,"o":75.2,"t":"2025-01-06T05:00:00Z","v":406951,"vw":75.186191},{"c":73.77,"h":75.62,"l":73.43,"n":9761,"o":75.05,"t":"2025-01-07T05:00:00Z","v":501851,"vw":73.989405},{"c":74.69,"h":75.24,"l":73.25,"n":8639,"o":73.79,"t":"2025-01-08T05:00:00Z","v":453644,"vw":74.636324},{"c":73.4,"h":73.73,"l":72.2,"n":11101,"o":73.19,"t":"2025-01-10T05:00:00Z","v":484844,"vw":73.253905},{"c":75.12,"h":75.42,"l":73.075,"n":11905,"o":73.42,"t":"2025-01-13T05:00:00Z","v":804877,"vw":74.861657},{"c":77.6,"h":77.83,"l":75.585,"n":8972,"o":75.84,"t":"2025-01-14T05:00:00Z","v":561197,"vw":77.22725},{"c":78.83,"h":79.75,"l":77.74,"n":8360,"o":79.66,"t":"2025-01-15T05:00:00Z","v":447246,"vw":78.622806},{"c":77.97,"h":78.815,"l":77.41,"n":8754,"o":78.34,"t":"2025-01-16T05:00:00Z","v":322372,"vw":77.889253},{"c":78.87,"h":79.08,"l":77.94,"n":7739,"o":78.31,"t":"2025-01-17T05:00:00Z","v":345758,"vw":78.801085},{"c":79.39,"h":80.53,"l":79.07,"n":9844,"o":79.48,"t":"2025-01-21T05:00:00Z","v":376926,"vw":79.48051},{"c":78.79,"h":80,"l":78.46,"n":12745,"o":80,"t":"2025-01-22T05:00:00Z","v":569043,"vw":78.857275},{"c":78.39,"h":78.8975,"l":77.945,"n":9283,"o":78.8,"t":"2025-01-23T05:00:00Z","v":506707,"vw":78.410993},{"c":79.25,"h":79.5,"l":77.7,"n":11021,"o":77.81,"t":"2025-01-24T05:00:00Z","v":538969,"vw":79.069217},{"c":80.23,"h":81.03,"l":79.63,"n":12624,"o":79.86,"t":"2025-01-27T05:00:00Z","v":602946,"vw":80.291721},{"c":80,"h":80.48,"l":79.22,"n":13626,"o":79.9,"t":"2025-01-28T05:00:00Z","v":769497,"vw":79.783851},{"c":79.46,"h":82.75,"l":77.865,"n":16085,"o":79.07,"t":"2025-01-29T05:00:00Z","v":885023,"vw":80.26673},{"c":80.32,"h":81.21,"l":79.31,"n":10940,"o":81.21,"t":"2025-01-30T05:00:00Z","v":506788,"vw":80.592296},{"c":80,"h":80.95,"l":79.71,"n":13189,"o":80.19,"t":"2025-01-31T05:00:00Z","v":992053,"vw":80.129486},{"c":78.54,"h":79.535,"l":77.52,"n":10035,"o":78.38,"t":"2025-02-03T05:00:00Z","v":523557,"vw":78.734738},{"c":80.25,"h":80.32,"l":78.49,"n":11063,"o":78.58,"t":"2025-02-04T05:00:00Z","v":489084,"vw":79.967516},{"c":80.69,"h":80.75,"l":79.58,"n":9735,"o":80.75,"t":"2025-02-05T05:00:00Z","v":481746,"vw":80.36227},{"c":80.69,"h":81.53,"l":79.91,"n":10072,"o":81.53,"t":"2025-02-06T05:00:00Z","v":474385,"vw":80.545492},{"c":80,"h":80.69,"l":78.63,"n":11309,"o":80.69,"t":"2025-02-07T05:00:00Z","v":497744,"vw":79.817057},{"c":78.7,"h":80.055,"l":78.47,"n":9884,"o":79.72,"t":"2025-02-10T05:00:00Z","v":394196,"vw":78.838914},{"c":79.55,"h":79.75,"l":78.08,"n":9958,"o":78.08,"t":"2025-02-11T05:00:00Z","v":517495,"vw":79.206229},{"c":78.02,"h":78.85,"l":77.92,"n":8276,"o":78.63,"t":"2025-02-12T05:00:00Z","v":317382,"vw":78.152859},{"c":78.02,"h":78.56,"l":77.35,"n":10157,"o":78.3,"t":"2025-02-13T05:00:00Z","v":473487,"vw":77.89599},{"c":77.86,"h":79.03,"l":77.65,"n":8147,"o":78.47,"t":"2025-02-14T05:00:00Z","v":364211,"vw":77.990721},{"c":78.63,"h":78.7,"l":77.525,"n":10463,"o":77.88,"t":"2025-02-18T05:00:00Z","v":544220,"vw":78.33235},{"c":78.06,"h":78.99,"l":77.685,"n":7936,"o":77.96,"t":"2025-02-19T05:00:00Z","v":375751,"vw":78.11005},{"c":77.52,"h":78.177,"l":76.61,"n":8569,"o":77.86,"t":"2025-02-20T05:00:00Z","v":347443,"vw":77.445745},{"c":76.5,"h":78.05,"l":76.45,"n":9982,"o":78.05,"t":"2025-02-21T05:00:00Z","v":464274,"vw":76.737652},{"c":76.25,"h":77.1,"l":76.035,"n":9774,"o":76.89,"t":"2025-02-24T05:00:00Z","v":494246,"vw":76.545673},{"c":76.56,"h":77.51,"l":76.28,"n":8414,"o":76.8,"t":"2025-02-25T05:00:00Z","v":466232,"vw":76.713978},{"c":76.45,"h":77.26,"l":75.89,"n":9944,"o":76.41,"t":"2025-02-26T05:00:00Z","v":530369,"vw":76.400337},{"c":76.71,"h":77.25,"l":76.2,"n":7968,"o":76.51,"t":"2025-02-27T05:00:00Z","v":328746,"vw":76.66631},{"c":76.76,"h":77.84,"l":75.79,"n":13733,"o":77.08,"t":"2025-02-28T05:00:00Z","v":750959,"vw":76.640021},{"c":76.16,"h":77.915,"l":75.55,"n":14557,"o":76.77,"t":"2025-03-03T05:00:00Z","v":626331,"vw":76.757922},{"c":73.71,"h":75.43,"l":73,"n":14095,"o":75.43,"t":"2025-03-04T05:00:00Z","v":876212,"vw":74.040906},{"c":73.92,"h":74.63,"l":72.97,"n":13824,"o":73.75,"t":"2025-03-05T05:00:00Z","v":857983,"vw":73.797747},{"c":72.84,"h":73.52,"l":72.05,"n":11835,"o":73.52,"t":"2025-03-06T05:00:00Z","v":691224,"vw":72.755943},{"c":72.8,"h":73.18,"l":71.45,"n":13063,"o":72.6,"t":"2025-03-07T05:00:00Z","v":791468,"vw":72.457474},{"c":71.55,"h":73.06,"l":71.35,"n":15841,"o":72.17,"t":"2025-03-10T04:00:00Z","v":931426,"vw":71.857748},{"c":70.66,"h":71.88,"l":70.35,"n":15569,"o":71.55,"t":"2025-03-11T04:00:00Z","v":859254,"vw":70.942763},{"c":70.3,"h":71.71,"l":70.16,"n":12998,"o":71.23,"t":"2025-03-12T04:00:00Z","v":707563,"vw":70.465296},{"c":69.3,"h":70.96,"l":69.08,"n":12370,"o":70.81,"t":"2025-03-13T04:00:00Z","v":522953,"vw":69.574565},{"c":71.06,"h":71.06,"l":68.96,"n":14167,"o":69.24,"t":"2025-03-14T04:00:00Z","v":759936,"vw":70.577942},{"c":70.84,"h":71.5,"l":70.38,"n":11999,"o":71.06,"t":"2025-03-17T04:00:00Z","v":660725,"vw":70.806573},{"c":70.62,"h":71.14,"l":70.14,"n":11180,"o":70.89,"t":"2025-03-18T04:00:00Z","v":592677,"vw":70.527053},{"c":71.26,"h":71.86,"l":70.3,"n":13765,"o":70.62,"t":"2025-03-19T04:00:00Z","v":866925,"vw":71.222566},{"c":70.54,"h":71.64,"l":70.435,"n":9354,"o":70.49,"t":"2025-03-20T04:00:00Z","v":504871,"vw":70.847156},{"c":70.54,"h":70.87,"l":69.76,"n":11418,"o":70.35,"t":"2025-03-21T04:00:00Z","v":924179,"vw":70.48715},{"c":72.16,"h":72.32,"l":71.13,"n":9256,"o":71.59,"t":"2025-03-24T04:00:00Z","v":533390,"vw":71.934176},{"c":72.05,"h":72.97,"l":71.79,"n":11629,"o":72.16,"t":"2025-03-25T04:00:00Z","v":750153,"vw":72.273705},{"c":71.67,"h":73.28,"l":71.29,"n":9823,"o":72.39,"t":"2025-03-26T04:00:00Z","v":567284,"vw":71.807385},{"c":71.46,"h":71.995,"l":70.91,"n":9540,"o":71.8,"t":"2025-03-27T04:00:00Z","v":438819,"vw":71.550254},{"c":70.52,"h":71.65,"l":70.12,"n":9118,"o":71,"t":"2025-03-28T04:00:00Z","v":430923,"vw":70.46704},{"c":71.37,"h":71.47,"l":69.925,"n":7509,"o":70.07,"t":"2025-03-31T04:00:00Z","v":487119,"vw":71.199176},{"c":70.67,"h":71.48,"l":70.14,"n":11043,"o":70.84,"t":"2025-04-01T04:00:00Z","v":515586,"vw":70.693385},{"c":71.53,"h":71.56,"l":70.19,"n":9753,"o":70.19,"t":"2025-04-02T04:00:00Z","v":369271,"vw":71.248062},{"c":66.12,"h":68.895,"l":65.99,"n":18335,"o":68.68,"t":"2025-04-03T04:00:00Z","v":684523,"vw":66.832999},{"c":64.44,"h":64.95,"l":62.375,"n":26009,"o":63.86,"t":"2025-04-04T04:00:00Z","v":1016899,"vw":64.06563},{"c":63.99,"h":66.75,"l":61.57,"n":18194,"o":62.17,"t":"2025-04-07T04:00:00Z","v":764527,"vw":63.871835},{"c":63.76,"h":66.66,"l":62.77,"n":15586,"o":66.11,"t":"2025-04-08T04:00:00Z","v":624026,"vw":64.241195},{"c":67.4,"h":67.7941,"l":61.8,"n":13935,"o":62.75,"t":"2025-04-09T04:00:00Z","v":674044,"vw":65.622734},{"c":64.19,"h":66.55,"l":61.95,"n":14966,"o":65.95,"t":"2025-04-10T04:00:00Z","v":764709,"vw":63.874415},{"c":64.83,"h":65.71,"l":63.3252,"n":20381,"o":64.24,"t":"2025-04-11T04:00:00Z","v":1160269,"vw":64.514316},{"c":65.63,"h":65.8,"l":64.05,"n":12611,"o":65.71,"t":"2025-04-14T04:00:00Z","v":1152467,"vw":65.382283},{"c":65.92,"h":66.98,"l":65.7,"n":11070,"o":65.81,"t":"2025-04-15T04:00:00Z","v":831772,"vw":66.104578},{"c":65.64,"h":66.98,"l":64.94,"n":11114,"o":65.72,"t":"2025-04-16T04:00:00Z","v":567084,"vw":65.693158},{"c":65.8,"h":66.32,"l":65.14,"n":10925,"o":65.51,"t":"2025-04-17T04:00:00Z","v":467687,"vw":65.805422},{"c":65.53,"h":65.66,"l":64.4,"n":11137,"o":65.16,"t":"2025-04-21T04:00:00Z","v":689235,"vw":65.123022},{"c":67.16,"h":67.35,"l":65.885,"n":14150,"o":65.94,"t":"2025-04-22T04:00:00Z","v":999744,"vw":66.894083},{"c":67.27,"h":69.115,"l":65.74,"n":20474,"o":65.74,"t":"2025-04-23T04:00:00Z","v":1463981,"vw":67.424073},{"c":67.66,"h":67.7,"l":66.305,"n":13530,"o":66.69,"t":"2025-04-24T04:00:00Z","v":635114,"vw":67.377439},{"c":67.14,"h":67.816,"l":66.58,"n":13282,"o":67.29,"t":"2025-04-25T04:00:00Z","v":656434,"vw":67.098581},{"c":67.73,"h":67.8,"l":66.76,"n":10470,"o":67.13,"t":"2025-04-28T04:00:00Z","v":652789,"vw":67.543817},{"c":68.51,"h":68.81,"l":67.27,"n":15024,"o":67.61,"t":"2025-04-29T04:00:00Z","v":794584,"vw":68.384387},{"c":67.9,"h":67.995,"l":66.73,"n":10021,"o":67.37,"t":"2025-04-30T04:00:00Z","v":960633,"vw":67.745032},{"c":68.09,"h":68.66,"l":67.4,"n":11387,"o":67.5,"t":"2025-05-01T04:00:00Z","v":446194,"vw":68.167446},{"c":69.89,"h":70.09,"l":68.4,"n":11537,"o":68.91,"t":"2025-05-02T04:00:00Z","v":563617,"vw":69.780399},{"c":70.02,"h":70.69,"l":69.4,"n":12675,"o":69.4,"t":"2025-05-05T04:00:00Z","v":684932,"vw":70.15765},{"c":69.13,"h":69.79,"l":68.8026,"n":8424,"o":69.4,"t":"2025-05-06T04:00:00Z","v":399188,"vw":69.294545},{"c":69.31,"h":70.16,"l":69.24,"n":13918,"o":69.69,"t":"2025-05-07T04:00:00Z","v":1088170,"vw":69.570863},{"c":71.12,"h":71.53,"l":69.7073,"n":11568,"o":69.83,"t":"2025-05-08T04:00:00Z","v":635456,"vw":71.043806},{"c":71.28,"h":71.62,"l":70.98,"n":13195,"o":71.09,"t":"2025-05-09T04:00:00Z","v":544740,"vw":71.272395},{"c":73.75,"h":74.56,"l":73.625,"n":14292,"o":74.01,"t":"2025-05-12T04:00:00Z","v":883021,"vw":73.881201},{"c":73.35,"h":73.875,"l":72.94,"n":12788,"o":73.7,"t":"2025-05-13T04:00:00Z","v":571419,"vw":73.446887},{"c":72.14,"h":73.23,"l":72.12,"n":12958,"o":73.12,"t":"2025-05-14T04:00:00Z","v":715254,"vw":72.4164},{"c":72.2,"h":72.85,"l":71.83,"n":12993,"o":72.44,"t":"2025-05-15T04:00:00Z","v":610526,"vw":72.234625},{"c":72.59,"h":72.81,"l":71.64,"n":12493,"o":72,"t":"2025-05-16T04:00:00Z","v":812979,"vw":72.586703},{"c":72.73,"h":72.74,"l":71.87,"n":10529,"o":72.06,"t":"2025-05-19T04:00:00Z","v":615943,"vw":72.478918},{"c":71.96,"h":72.735,"l":71.875,"n":7766,"o":72.33,"t":"2025-05-20T04:00:00Z","v":615480,"vw":72.181954},{"c":69.95,"h":71.415,"l":69.93,"n":11695,"o":71.36,"t":"2025-05-21T04:00:00Z","v":604562,"vw":70.372656},{"c":69.91,"h":70.6,"l":69.43,"n":13747,"o":69.66,"t":"2025-05-22T04:00:00Z","v":772739,"vw":69.957848},{"c":69.79,"h":70.095,"l":68.73,"n":10763,"o":68.73,"t":"2025-05-23T04:00:00Z","v":551425,"vw":69.745736},{"c":70.73,"h":70.8,"l":69.66,"n":13338,"o":70.41,"t":"2025-05-27T04:00:00Z","v":603576,"vw":70.471297},{"c":69.26,"h":71.06,"l":69.19,"n":13613,"o":70.76,"t":"2025-05-28T04:00:00Z","v":950537,"vw":69.752532},{"c":70.12,"h":70.17,"l":69.12,"n":9390,"o":69.54,"t":"2025-05-29T04:00:00Z","v":470167,"vw":69.841518},{"c":69.65,"h":70.16,"l":69.37,"n":10671,"o":69.88,"t":"2025-05-30T04:00:00Z","v":581014,"vw":69.734641},{"c":69.03,"h":69.595,"l":68.41,"n":9498,"o":69.42,"t":"2025-06-02T04:00:00Z","v":468875,"vw":68.985687},{"c":69.77,"h":69.97,"l":68.73,"n":13786,"o":68.73,"t":"2025-06-03T04:00:00Z","v":755621,"vw":69.660224},{"c":69.16,"h":70.025,"l":68.93,"n":11313,"o":69.79,"t":"2025-06-04T04:00:00Z","v":726664,"vw":69.22474},{"c":68.49,"h":69.155,"l":68.33,"n":10936,"o":69.11,"t":"2025-06-05T04:00:00Z","v":485706,"vw":68.62702},{"c":70,"h":70.225,"l":69.375,"n":9928,"o":69.7,"t":"2025-06-06T04:00:00Z","v":582843,"vw":69.90135},{"c":70.23,"h":70.87,"l":70.085,"n":9641,"o":70.3,"t":"2025-06-09T04:00:00Z","v":409660,"vw":70.383123},{"c":70.95,"h":71.355,"l":70.085,"n":9589,"o":70.21,"t":"2025-06-10T04:00:00Z","v":600359,"vw":70.931038},{"c":69.97,"h":71.42,"l":69.73,"n":10492,"o":71.42,"t":"2025-06-11T04:00:00Z","v":482923,"vw":70.103991},{"c":69.68,"h":69.76,"l":68.86,"n":11202,"o":69.67,"t":"2025-06-12T04:00:00Z","v":515872,"vw":69.591125},{"c":67.63,"h":68.55,"l":67.455,"n":12516,"o":68.36,"t":"2025-06-13T04:00:00Z","v":621460,"vw":67.880951},{"c":67.72,"h":68.37,"l":67.52,"n":11907,"o":68.37,"t":"2025-06-16T04:00:00Z","v":520619,"vw":67.89199},{"c":67.25,"h":67.81,"l":66.91,"n":11397,"o":67.23,"t":"2025-06-17T04:00:00Z","v":610704,"vw":67.296806},{"c":67.7,"h":68.1,"l":67.05,"n":9958,"o":67.05,"t":"2025-06-18T04:00:00Z","v":508310,"vw":67.707514},{"c":67.79,"h":68.285,"l":67.53,"n":9818,"o":68.04,"t":"2025-06-20T04:00:00Z","v":1103406,"vw":67.832577},{"c":69.1,"h":69.13,"l":67.37,"n":13066,"o":67.61,"t":"2025-06-23T04:00:00Z","v":867318,"vw":68.756756},{"c":69.3,"h":70.41,"l":69.282,"n":13213,"o":69.63,"t":"2025-06-24T04:00:00Z","v":885665,"vw":69.580688},{"c":69.14,"h":69.39,"l":68.74,"n":13949,"o":69.11,"t":"2025-06-25T04:00:00Z","v":712593,"vw":69.136438},{"c":70.78,"h":70.86,"l":69.0269,"n":13255,"o":69.35,"t":"2025-06-26T04:00:00Z","v":675017,"vw":70.465626},{"c":70.12,"h":71.21,"l":69.87,"n":15245,"o":71.04,"t":"2025-06-27T04:00:00Z","v":1203196,"vw":70.302446},{"c":70.24,"h":70.7,"l":70.1,"n":13477,"o":70.38,"t":"2025-06-30T04:00:00Z","v":973763,"vw":70.332317},{"c":72.88,"h":73.15,"l":69.695,"n":13185,"o":69.99,"t":"2025-07-01T04:00:00Z","v":1084495,"vw":72.679303},{"c":73.56,"h":73.65,"l":72.13,"n":14806,"o":73.25,"t":"2025-07-02T04:00:00Z","v":947164,"vw":73.249776},{"c":73.86,"h":74.69,"l":73.63,"n":8377,"o":73.73,"t":"2025-07-03T04:00:00Z","v":468888,"vw":74.030061},{"c":73.66,"h":74.495,"l":73.05,"n":12410,"o":73.62,"t":"2025-07-07T04:00:00Z","v":605903,"vw":73.629722},{"c":74.27,"h":74.72,"l":73.63,"n":12846,"o":73.63,"t":"2025-07-08T04:00:00Z","v":787533,"vw":74.336912},{"c":74.29,"h":74.85,"l":73.5701,"n":13467,"o":74.68,"t":"2025-07-09T04:00:00Z","v":797034,"vw":74.117073},{"c":74.71,"h":75.445,"l":74.05,"n":11482,"o":74.13,"t":"2025-07-10T04:00:00Z","v":613695,"vw":74.939102},{"c":73.81,"h":74.555,"l":73.8,"n":11655,"o":74.43,"t":"2025-07-11T04:00:00Z","v":740151,"vw":74.014062},{"c":74.56,"h":74.59,"l":73.47,"n":10085,"o":73.64,"t":"2025-07-14T04:00:00Z","v":509123,"vw":74.346737},{"c":71.96,"h":74.525,"l":71.92,"n":10064,"o":74.27,"t":"2025-07-15T04:00:00Z","v":608193,"vw":72.485698},{"c":72.4,"h":72.72,"l":71.08,"n":12516,"o":72.54,"t":"2025-07-16T04:00:00Z","v":552372,"vw":72.276421},{"c":73.78,"h":73.84,"l":72.335,"n":9369,"o":72.37,"t":"2025-07-17T04:00:00Z","v":477764,"vw":73.616984},{"c":73.63,"h":74.4,"l":73.36,"n":12347,"o":73.96,"t":"2025-07-18T04:00:00Z","v":534147,"vw":73.680156},{"c":72.48,"h":74.135,"l":72.32,"n":16043,"o":73.93,"t":"2025-07-21T04:00:00Z","v":867704,"vw":72.877622},{"c":72.89,"h":73.54,"l":72.42,"n":14457,"o":72.75,"t":"2025-07-22T04:00:00Z","v":998379,"vw":72.97997},{"c":69.53,"h":73.5,"l":69.405,"n":23877,"o":72.28,"t":"2025-07-23T04:00:00Z","v":1255783,"vw":70.087323},{"c":67.59,"h":69.27,"l":67.51,"n":21017,"o":68.7,"t":"2025-07-24T04:00:00Z","v":1166542,"vw":68.200996},{"c":67.7,"h":67.87,"l":66.695,"n":16589,"o":67.56,"t":"2025-07-25T04:00:00Z","v":1100532,"vw":67.448367},{"c":67.62,"h":67.835,"l":67.09,"n":16848,"o":67.8,"t":"2025-07-28T04:00:00Z","v":1123776,"vw":67.525548},{"c":67.36,"h":68.16,"l":67.14,"n":14084,"o":68.16,"t":"2025-07-29T04:00:00Z","v":845782,"vw":67.516214},{"c":66.55,"h":67.9,"l":66.45,"n":13758,"o":67.74,"t":"2025-07-30T04:00:00Z","v":836016,"vw":66.825173},{"c":66.62,"h":66.93,"l":66,"n":17259,"o":66.39,"t":"2025-07-31T04:00:00Z","v":1360685,"vw":66.624895},{"c":65.92,"h":66.38,"l":64.54,"n":18954,"o":66.05,"t":"2025-08-01T04:00:00Z","v":1225944,"vw":65.739924},{"c":66.19,"h":66.39,"l":65.74,"n":14805,"o":66.17,"t":"2025-08-04T04:00:00Z","v":834464,"vw":66.074936},{"c":66.31,"h":66.46,"l":65.06,"n":13440,"o":66.36,"t":"2025-08-05T04:00:00Z","v":760150,"vw":66.157409},{"c":66.06,"h":66.88,"l":65.8897,"n":10867,"o":66.32,"t":"2025-08-06T04:00:00Z","v":653494,"vw":66.246863},{"c":65.4,"h":66.64,"l":65.21,"n":14514,"o":66.64,"t":"2025-08-07T04:00:00Z","v":796075,"vw":65.468401},{"c":66.06,"h":66.26,"l":65.325,"n":10751,"o":65.94,"t":"2025-08-08T04:00:00Z","v":647387,"vw":66.034599},{"c":65.7,"h":66.515,"l":65.32,"n":10430,"o":66.255,"t":"2025-08-11T04:00:00Z","v":796222,"vw":65.704742},{"c":67.21,"h":67.37,"l":66,"n":13854,"o":66.27,"t":"2025-08-12T04:00:00Z","v":1059996,"vw":66.908019},{"c":68.46,"h":68.55,"l":67.09,"n":13572,"o":67.46,"t":"2025-08-13T04:00:00Z","v":759591,"vw":68.205827},{"c":68.3,"h":68.38,"l":67.33,"n":11746,"o":67.61,"t":"2025-08-14T04:00:00Z","v":652908,"vw":68.032747},{"c":67.17,"h":68.39,"l":67.085,"n":12756,"o":68.39,"t":"2025-08-15T04:00:00Z","v":786350,"vw":67.337609},{"c":67.37,"h":67.37,"l":66.67,"n":17073,"o":66.98,"t":"2025-08-18T04:00:00Z","v":1116620,"vw":67.173835},{"c":67.39,"h":68.18,"l":67.23,"n":13391,"o":67.4,"t":"2025-08-19T04:00:00Z","v":885525,"vw":67.471127},{"c":67.71,"h":67.82,"l":67.07,"n":13648,"o":67.58,"t":"2025-08-20T04:00:00Z","v":901912,"vw":67.574213},{"c":67.45,"h":67.81,"l":67.13,"n":14444,"o":67.42,"t":"2025-08-21T04:00:00Z","v":867794,"vw":67.530975},{"c":69.68,"h":70.16,"l":67.78,"n":20359,"o":67.84,"t":"2025-08-22T04:00:00Z","v":1174532,"vw":69.680134},{"c":69.09,"h":69.885,"l":69.06,"n":15252,"o":69.68,"t":"2025-08-25T04:00:00Z","v":1014307,"vw":69.259759},{"c":69.37,"h":69.95,"l":69,"n":17686,"o":69,"t":"2025-08-26T04:00:00Z","v":1105738,"vw":69.433057},{"c":69.57,"h":70.175,"l":69.0975,"n":20643,"o":69.11,"t":"2025-08-27T04:00:00Z","v":1527550,"vw":69.714121},{"c":69.34,"h":69.845,"l":68.57,"n":19177,"o":69.78,"t":"2025-08-28T04:00:00Z","v":1880571,"vw":69.117344},{"c":69.13,"h":70,"l":69.11,"n":10957,"o":69.51,"t":"2025-08-29T04:00:00Z","v":767463,"vw":69.287037},{"c":69.06,"h":69.06,"l":68.11,"n":11048,"o":68.56,"t":"2025-09-02T04:00:00Z","v":578688,"vw":68.861471},{"c":68.79,"h":69.6475,"l":68.12,"n":14595,"o":68.99,"t":"2025-09-03T04:00:00Z","v":757037,"vw":68.693254},{"c":68.8,"h":69.18,"l":68.22,"n":19413,"o":69.18,"t":"2025-09-04T04:00:00Z","v":1134386,"vw":68.700935},{"c":68.03,"h":69.635,"l":67.67,"n":18997,"o":68.95,"t":"2025-09-05T04:00:00Z","v":1482665,"vw":68.061938},{"c":68.01,"h":68.15,"l":66.96,"n":17810,"o":67.97,"t":"2025-09-08T04:00:00Z","v":1306080,"vw":67.828567},{"c":66.9,"h":68.03,"l":66.76,"n":16531,"o":68.01,"t":"2025-09-09T04:00:00Z","v":945301,"vw":67.109342},{"c":67.32,"h":67.47,"l":66.74,"n":14714,"o":67.09,"t":"2025-09-10T04:00:00Z","v":898135,"vw":67.242444},{"c":67.77,"h":67.77,"l":66.835,"n":15050,"o":67.32,"t":"2025-09-11T04:00:00Z","v":970974,"vw":67.530561},{"c":67.84,"h":68.15,"l":67.22,"n":15753,"o":67.7,"t":"2025-09-12T04:00:00Z","v":1039428,"vw":67.811953},{"c":65.86,"h":67.52,"l":65.86,"n":16286,"o":67.25,"t":"2025-09-15T04:00:00Z","v":794502,"vw":66.19407},{"c":65.21,"h":65.98,"l":64.265,"n":17942,"o":65.79,"t":"2025-09-16T04:00:00Z","v":1102346,"vw":65.059942},{"c":65.82,"h":66.97,"l":64.99,"n":23855,"o":65.31,"t":"2025-09-17T04:00:00Z","v":1469655,"vw":65.880955},{"c":67.04,"h":67.385,"l":66.01,"n":20248,"o":66.1,"t":"2025-09-18T04:00:00Z","v":1300333,"vw":66.83375},{"c":65.98,"h":66.98,"l":65.93,"n":12511,"o":66.98,"t":"2025-09-19T04:00:00Z","v":1895862,"vw":66.103019},{"c":65.5,"h":66.07,"l":64.98,"n":15649,"o":65.91,"t":"2025-09-22T04:00:00Z","v":913465,"vw":65.442783},{"c":65.12,"h":66.51,"l":64.99,"n":18448,"o":65.8,"t":"2025-09-23T04:00:00Z","v":897796,"vw":65.35971},{"c":65.4,"h":65.51,"l":64.94,"n":13543,"o":65.31,"t":"2025-09-24T04:00:00Z","v":839290,"vw":65.327562},{"c":66.06,"h":66.09,"l":65.11,"n":14343,"o":65.51,"t":"2025-09-25T04:00:00Z","v":798958,"vw":65.937873},{"c":66.55,"h":67.1,"l":66.1,"n":16976,"o":66.45,"t":"2025-09-26T04:00:00Z","v":857860,"vw":66.5139},{"c":65.97,"h":66.735,"l":65.26,"n":14971,"o":66.55,"t":"2025-09-29T04:00:00Z","v":926865,"vw":65.867392},{"c":66.35,"h":66.655,"l":65.22,"n":19182,"o":66.34,"t":"2025-09-30T04:00:00Z","v":1175173,"vw":66.158721},{"c":66.96,"h":67.1,"l":66.03,"n":22574,"o":66.52,"t":"2025-10-01T04:00:00Z","v":1510723,"vw":66.781161},{"c":65.58,"h":67.31,"l":65.23,"n":25987,"o":66.8,"t":"2025-10-02T04:00:00Z","v":1703705,"vw":65.69609},{"c":65.82,"h":66.74,"l":65.7,"n":15180,"o":65.76,"t":"2025-10-03T04:00:00Z","v":1071305,"vw":66.013433},{"c":66.09,"h":67.16,"l":65.77,"n":17030,"o":66.56,"t":"2025-10-06T04:00:00Z","v":993004,"vw":66.301168},{"c":65.6,"h":66.72,"l":65.53,"n":11911,"o":66.37,"t":"2025-10-07T04:00:00Z","v":520382,"vw":65.777569},{"c":65.37,"h":65.96,"l":65.22,"n":11400,"o":65.82,"t":"2025-10-08T04:00:00Z","v":526511,"vw":65.448113},{"c":65.06,"h":65.74,"l":64.94,"n":9954,"o":65.4,"t":"2025-10-09T04:00:00Z","v":465276,"vw":65.098865},{"c":62.98,"h":65.485,"l":62.95,"n":16458,"o":65.28,"t":"2025-10-10T04:00:00Z","v":980240,"vw":63.521569},{"c":64.42,"h":64.55,"l":63.32,"n":16416,"o":63.69,"t":"2025-10-13T04:00:00Z","v":704214,"vw":64.303334},{"c":66.09,"h":66.515,"l":64.15,"n":17318,"o":64.15,"t":"2025-10-14T04:00:00Z","v":909041,"vw":65.887169},{"c":64.92,"h":66.58,"l":64.665,"n":17793,"o":66.09,"t":"2025-10-15T04:00:00Z","v":932509,"vw":65.08908},{"c":61.89,"h":64.665,"l":61.065,"n":30959,"o":64.47,"t":"2025-10-16T04:00:00Z","v":1757454,"vw":62.278608},{"c":63.17,"h":63.45,"l":61.62,"n":20026,"o":62.56,"t":"2025-10-17T04:00:00Z","v":937341,"vw":63.038335},{"c":64.01,"h":64.41,"l":63.2,"n":17037,"o":63.5,"t":"2025-10-20T04:00:00Z","v":1125366,"vw":64.001819},{"c":63.44,"h":64.04,"l":63.21,"n":14382,"o":63.68,"t":"2025-10-21T04:00:00Z","v":840969,"vw":63.549923},{"c":62.89,"h":64,"l":62.77,"n":14899,"o":63.74,"t":"2025-10-22T04:00:00Z","v":912014,"vw":63.052549},{"c":63.19,"h":63.4,"l":62.275,"n":18643,"o":62.73,"t":"2025-10-23T04:00:00Z","v":885775,"vw":63.070299},{"c":63.01,"h":64.28,"l":62.9,"n":19159,"o":63.93,"t":"2025-10-24T04:00:00Z","v":975756,"vw":63.16126},{"c":63.75,"h":64.72,"l":63.25,"n":19239,"o":63.25,"t":"2025-10-27T04:00:00Z","v":1254258,"vw":64.046154},{"c":63.27,"h":64.04,"l":62.91,"n":17869,"o":63.77,"t":"2025-10-28T04:00:00Z","v":974571,"vw":63.250004},{"c":65.12,"h":67.47,"l":62.58,"n":35054,"o":62.77,"t":"2025-10-29T04:00:00Z","v":2626901,"vw":65.493598},{"c":64.81,"h":65.73,"l":64.68,"n":28458,"o":65.07,"t":"2025-10-30T04:00:00Z","v":1679453,"vw":65.128607},{"c":65.82,"h":66.185,"l":64.07,"n":20150,"o":64.6,"t":"2025-10-31T04:00:00Z","v":1352600,"vw":65.820187},{"c":66.54,"h":66.8,"l":64.34,"n":24000,"o":65.24,"t":"2025-11-03T05:00:00Z","v":1290652,"vw":66.311066},{"c":66.37,"h":66.53,"l":65.595,"n":18960,"o":66.04,"t":"2025-11-04T05:00:00Z","v":1561623,"vw":66.301715},{"c":66.73,"h":67.37,"l":66.13,"n":17429,"o":66.25,"t":"2025-11-05T05:00:00Z","v":1161778,"vw":66.926673},{"c":66.19,"h":67,"l":65.84,"n":17496,"o":66.52,"t":"2025-11-06T05:00:00Z","v":931635,"vw":66.253724},{"c":67.53,"h":67.54,"l":64.87,"n":15937,"o":64.87,"t":"2025-11-07T05:00:00Z","v":946770,"vw":67.157121},{"c":66.94,"h":67.89,"l":66.83,"n":13995,"o":67.8,"t":"2025-11-10T05:00:00Z","v":861480,"vw":67.118543},{"c":67.23,"h":67.78,"l":66.48,"n":11174,"o":66.87,"t":"2025-11-11T05:00:00Z","v":890831,"vw":67.297169},{"c":67.17,"h":67.9,"l":66.84,"n":13295,"o":67.11,"t":"2025-11-12T05:00:00Z","v":647397,"vw":67.201523},{"c":66.88,"h":67.62,"l":66.65,"n":15583,"o":67.02,"t":"2025-11-13T05:00:00Z","v":1042139,"vw":67.059783},{"c":66.81,"h":67.15,"l":66.22,"n":14659,"o":66.41,"t":"2025-11-14T05:00:00Z","v":778027,"vw":66.805141},{"c":64.83,"h":66.8,"l":64.77,"n":16472,"o":66.74,"t":"2025-11-17T05:00:00Z","v":1282070,"vw":65.128006},{"c":65.46,"h":65.78,"l":64.18,"n":14277,"o":64.49,"t":"2025-11-18T05:00:00Z","v":667381,"vw":65.438092},{"c":66.28,"h":66.4,"l":65.355,"n":14334,"o":65.57,"t":"2025-11-19T05:00:00Z","v":740798,"vw":65.938478},{"c":66.02,"h":67.295,"l":65.69,"n":16318,"o":66.54,"t":"2025-11-20T05:00:00Z","v":898558,"vw":66.240606},{"c":68.21,"h":68.9,"l":66.305,"n":15906,"o":66.45,"t":"2025-11-21T05:00:00Z","v":802739,"vw":68.096142},{"c":67.92,"h":68.56,"l":67.63,"n":14775,"o":68.04,"t":"2025-11-24T05:00:00Z","v":974716,"vw":68.0301},{"c":69.39,"h":69.71,"l":68.39,"n":16163,"o":68.39,"t":"2025-11-25T05:00:00Z","v":1070248,"vw":69.249769},{"c":68.84,"h":69.54,"l":68.7,"n":13667,"o":68.7,"t":"2025-11-26T05:00:00Z","v":836588,"vw":69.005168},{"c":68.71,"h":69.14,"l":68.63,"n":7535,"o":69.12,"t":"2025-11-28T05:00:00Z","v":312629,"vw":68.800219},{"c":69.48,"h":70.42,"l":67.94,"n":15338,"o":68.8,"t":"2025-12-01T05:00:00Z","v":774461,"vw":69.595518},{"c":69.13,"h":69.855,"l":69.05,"n":13715,"o":69.83,"t":"2025-12-02T05:00:00Z","v":838774,"vw":69.373791},{"c":70.05,"h":70.39,"l":69.01,"n":12957,"o":69.01,"t":"2025-12-03T05:00:00Z","v":853123,"vw":70.086301},{"c":70.23,"h":70.82,"l":69.78,"n":13901,"o":69.81,"t":"2025-12-04T05:00:00Z","v":997779,"vw":70.272931},{"c":70.63,"h":70.89,"l":70.08,"n":13894,"o":70.08,"t":"2025-12-05T05:00:00Z","v":788258,"vw":70.602591},{"c":70.77,"h":71.45,"l":70.31,"n":16546,"o":70.66,"t":"2025-12-08T05:00:00Z","v":989225,"vw":70.892455},{"c":70.24,"h":71.625,"l":70.18,"n":14737,"o":70.71,"t":"2025-12-09T05:00:00Z","v":1073934,"vw":70.630521},{"c":72.96,"h":73.405,"l":70.245,"n":16168,"o":70.37,"t":"2025-12-10T05:00:00Z","v":1286638,"vw":72.5319},{"c":73.47,"h":73.8983,"l":72.8,"n":16030,"o":72.8,"t":"2025-12-11T05:00:00Z","v":955875,"vw":73.518164},{"c":72.83,"h":73.87,"l":72.3217,"n":15078,"o":73.87,"t":"2025-12-12T05:00:00Z","v":1355664,"vw":72.871571},{"c":72,"h":73.24,"l":71.58,"n":15440,"o":72.68,"t":"2025-12-15T05:00:00Z","v":1100404,"vw":72.089887},{"c":71.5,"h":72.15,"l":70.995,"n":11663,"o":72.15,"t":"2025-12-16T05:00:00Z","v":829843,"vw":71.473307},{"c":71.92,"h":72.47,"l":71.13,"n":13152,"o":71.49,"t":"2025-12-17T05:00:00Z","v":794577,"vw":71.953236},{"c":71.38,"h":72.675,"l":71.37,"n":14072,"o":72.19,"t":"2025-12-18T05:00:00Z","v":909046,"vw":71.626911},{"c":71.4,"h":71.98,"l":70.96,"n":14648,"o":71.45,"t":"2025-12-19T05:00:00Z","v":1906937,"vw":71.367027},{"c":71.65,"h":72.17,"l":71.275,"n":12954,"o":71.43,"t":"2025-12-22T05:00:00Z","v":766817,"vw":71.683813},{"c":70.78,"h":71.9899,"l":70.76,"n":11106,"o":71.6,"t":"2025-12-23T05:00:00Z","v":629559,"vw":71.033335},{"c":71.08,"h":71.24,"l":70.63,"n":5808,"o":71,"t":"2025-12-24T05:00:00Z","v":264364,"vw":71.056732},{"c":70.32,"h":71.14,"l":70.02,"n":9951,"o":71.03,"t":"2025-12-26T05:00:00Z","v":475884,"vw":70.333924},{"c":69.81,"h":70.5,"l":69.49,"n":12371,"o":70.47,"t":"2025-12-29T05:00:00Z","v":741320,"vw":69.819578},{"c":69.92,"h":70.188,"l":69.22,"n":12495,"o":69.92,"t":"2025-12-30T05:00:00Z","v":569248,"vw":69.828529},{"c":69.11,"h":70.1006,"l":68.97,"n":9427,"o":70.04,"t":"2025-12-31T05:00:00Z","v":496186,"vw":69.17904},{"c":69.63,"h":69.87,"l":68.365,"n":10412,"o":69.2,"t":"2026-01-02T05:00:00Z","v":474840,"vw":69.46155},{"c":70.23,"h":71.1877,"l":69.48,"n":15617,"o":69.48,"t":"2026-01-05T05:00:00Z","v":889336,"vw":70.424433},{"c":70.96,"h":71.07,"l":69.565,"n":11918,"o":69.89,"t":"2026-01-06T05:00:00Z","v":638175,"vw":70.818459},{"c":70.16,"h":70.905,"l":69.52,"n":16755,"o":70.32,"t":"2026-01-07T05:00:00Z","v":825022,"vw":70.049845},{"c":71.95,"h":72.42,"l":70,"n":15190,"o":70.02,"t":"2026-01-08T05:00:00Z","v":723500,"vw":71.834658},{"c":72.51,"h":72.95,"l":71.97,"n":18753,"o":72.02,"t":"2026-01-09T05:00:00Z","v":1113089,"vw":72.457565},{"c":71.52,"h":73.27,"l":71.04,"n":16999,"o":72.17,"t":"2026-01-12T05:00:00Z","v":847267,"vw":71.780642},{"c":71.35,"h":72.4,"l":71.24,"n":16216,"o":71.73,"t":"2026-01-13T05:00:00Z","v":1134663,"vw":71.882057},{"c":72.44,"h":72.54,"l":71.22,"n":11357,"o":71.28,"t":"2026-01-14T05:00:00Z","v":514472,"vw":72.155388},{"c":73.12,"h":73.59,"l":72.4,"n":13228,"o":72.67,"t":"2026-01-15T05:00:00Z","v":600964,"vw":73.089628},{"c":72.39,"h":73.28,"l":72.24,"n":13260,"o":73.23,"t":"2026-01-16T05:00:00Z","v":703396,"vw":72.487002},{"c":72.22,"h":73.15,"l":71.6,"n":15029,"o":71.6,"t":"2026-01-20T05:00:00Z","v":761947,"vw":72.255574},{"c":74.61,"h":75.035,"l":72.555,"n":15183,"o":72.58,"t":"2026-01-21T05:00:00Z","v":739298,"vw":74.518025},{"c":74.45,"h":76.08,"l":73.95,"n":15957,"o":74.72,"t":"2026-01-22T05:00:00Z","v":803139,"vw":74.928569},{"c":71.9,"h":74.19,"l":71.65,"n":16892,"o":74.01,"t":"2026-01-23T05:00:00Z","v":701876,"vw":72.118072},{"c":71.97,"h":72.41,"l":71.34,"n":19856,"o":72.04,"t":"2026-01-26T05:00:00Z","v":1011262,"vw":71.792467},{"c":72.9,"h":73.255,"l":71.905,"n":19968,"o":72.73,"t":"2026-01-27T05:00:00Z","v":1408324,"vw":72.682547},{"c":67.11,"h":68.44,"l":65.12,"n":77861,"o":67.8,"t":"2026-01-28T05:00:00Z","v":5127533,"vw":66.937291},{"c":68.43,"h":68.825,"l":66.66,"n":42387,"o":66.89,"t":"2026-01-29T05:00:00Z","v":2405313,"vw":68.188061},{"c":69.01,"h":69.51,"l":67.865,"n":24949,"o":68.1,"t":"2026-01-30T05:00:00Z","v":1825163,"vw":68.943894},{"c":69.71,"h":69.99,"l":68.07,"n":30495,"o":68.14,"t":"2026-02-02T05:00:00Z","v":2111619,"vw":69.484131},{"c":70.78,"h":71.99,"l":69.4,"n":25264,"o":69.77,"t":"2026-02-03T05:00:00Z","v":1561315,"vw":70.947153},{"c":72.96,"h":73.625,"l":70.89,"n":21590,"o":71.59,"t":"2026-02-04T05:00:00Z","v":1791354,"vw":72.902083},{"c":73.06,"h":74.16,"l":72.255,"n":31696,"o":73.19,"t":"2026-02-05T05:00:00Z","v":1917081,"vw":72.981084},{"c":74.51,"h":74.82,"l":73.59,"n":21485,"o":73.61,"t":"2026-02-06T05:00:00Z","v":1680062,"vw":74.463186},{"c":74.86,"h":75.455,"l":73.73,"n":22526,"o":74,"t":"2026-02-09T05:00:00Z","v":1559694,"vw":74.94042},{"c":75.57,"h":75.81,"l":74.44,"n":22490,"o":74.89,"t":"2026-02-10T05:00:00Z","v":1382263,"vw":75.251114},{"c":76.03,"h":76.82,"l":75.49,"n":34615,"o":76,"t":"2026-02-11T05:00:00Z","v":2686349,"vw":76.139233},{"c":74.49,"h":77.2,"l":73.02,"n":24204,"o":76.5,"t":"2026-02-12T05:00:00Z","v":1175862,"vw":74.460551},{"c":72.63,"h":74.83,"l":72.6,"n":25212,"o":74.83,"t":"2026-02-13T05:00:00Z","v":1692158,"vw":73.153938},{"c":72.77,"h":73.475,"l":72.22,"n":19542,"o":72.89,"t":"2026-02-17T05:00:00Z","v":1124141,"vw":72.885309},{"c":73.24,"h":74.36,"l":72.9,"n":18535,"o":73,"t":"2026-02-18T05:00:00Z","v":960384,"vw":73.436814},{"c":72.86,"h":73.49,"l":72.24,"n":17408,"o":72.82,"t":"2026-02-19T05:00:00Z","v":799161,"vw":72.764711},{"c":73.53,"h":73.66,"l":71.83,"n":17263,"o":72.75,"t":"2026-02-20T05:00:00Z","v":802574,"vw":73.278528},{"c":70.42,"h":73.85,"l":70.0875,"n":22428,"o":73.55,"t":"2026-02-23T05:00:00Z","v":956593,"vw":70.640016},{"c":70.96,"h":71.19,"l":69.8,"n":19728,"o":70.42,"t":"2026-02-24T05:00:00Z","v":1253496,"vw":70.6642},{"c":71.63,"h":71.79,"l":70.65,"n":16465,"o":71.45,"t":"2026-02-25T05:00:00Z","v":898626,"vw":71.455883},{"c":72.51,"h":73.15,"l":71.6,"n":18611,"o":71.84,"t":"2026-02-26T05:00:00Z","v":911088,"vw":72.390126},{"c":70.37,"h":71.395,"l":69.27,"n":26616,"o":71.18,"t":"2026-02-27T05:00:00Z","v":1724869,"vw":70.154717},{"c":70.91,"h":71.66,"l":68.95,"n":22909,"o":70.19,"t":"2026-03-02T05:00:00Z","v":1385184,"vw":71.028096},{"c":70.04,"h":70.24,"l":68.27,"n":21690,"o":69.45,"t":"2026-03-03T05:00:00Z","v":1050626,"vw":69.563947},{"c":69.75,"h":70.5,"l":69.62,"n":21619,"o":70.21,"t":"2026-03-04T05:00:00Z","v":926734,"vw":69.954706},{"c":69.46,"h":69.85,"l":68.7,"n":21214,"o":69.17,"t":"2026-03-05T05:00:00Z","v":1296545,"vw":69.352998},{"c":68.65,"h":68.87,"l":66.71,"n":21566,"o":68,"t":"2026-03-06T05:00:00Z","v":1044092,"vw":68.298218},{"c":67.59,"h":68.47,"l":65.925,"n":30369,"o":68.33,"t":"2026-03-09T04:00:00Z","v":1808548,"vw":67.331929},{"c":66.87,"h":68.49,"l":66.61,"n":24030,"o":67.71,"t":"2026-03-10T04:00:00Z","v":1485362,"vw":67.195632},{"c":65.83,"h":66.995,"l":65.53,"n":20529,"o":66.65,"t":"2026-03-11T04:00:00Z","v":1106629,"vw":65.93057},{"c":65.36,"h":65.91,"l":64.43,"n":23926,"o":64.73,"t":"2026-03-12T04:00:00Z","v":1374348,"vw":65.196416},{"c":64.28,"h":65.625,"l":64.06,"n":24584,"o":65.23,"t":"2026-03-13T04:00:00Z","v":1453114,"vw":64.348408},{"c":64.74,"h":65.68,"l":64.705,"n":25739,"o":64.91,"t":"2026-03-16T04:00:00Z","v":1478898,"vw":65.118402},{"c":64.56,"h":66.03,"l":64.22,"n":15832,"o":65.46,"t":"2026-03-17T04:00:00Z","v":818170,"vw":64.724175},{"c":64.09,"h":64.82,"l":63.905,"n":25162,"o":64.61,"t":"2026-03-18T04:00:00Z","v":1216236,"vw":64.205423},{"c":64.26,"h":64.79,"l":63.2,"n":24393,"o":64.03,"t":"2026-03-19T04:00:00Z","v":1057821,"vw":64.080581},{"c":64.69,"h":64.83,"l":63.89,"n":33178,"o":64.48,"t":"2026-03-20T04:00:00Z","v":3162500,"vw":64.622601},{"c":65.98,"h":67.02,"l":65.16,"n":22068,"o":66.32,"t":"2026-03-23T04:00:00Z","v":1256624,"vw":66.088104},{"c":66.41,"h":67.47,"l":65.07,"n":18090,"o":65.21,"t":"2026-03-24T04:00:00Z","v":1192379,"vw":66.509572},{"c":66.2,"h":67.34,"l":65.755,"n":17428,"o":66.83,"t":"2026-03-25T04:00:00Z","v":811069,"vw":66.227458},{"c":66.44,"h":66.675,"l":65.73,"n":21238,"o":65.73,"t":"2026-03-26T04:00:00Z","v":919687,"vw":66.429437},{"c":65.36,"h":66.38,"l":65.175,"n":17300,"o":66.08,"t":"2026-03-27T04:00:00Z","v":781180,"vw":65.612456},{"c":65.65,"h":66.195,"l":65.21,"n":14653,"o":65.69,"t":"2026-03-30T04:00:00Z","v":842023,"vw":65.670533},{"c":67.18,"h":67.635,"l":66.1,"n":20977,"o":66.6,"t":"2026-03-31T04:00:00Z","v":835846,"vw":67.043831},{"c":67.37,"h":68.28,"l":67.36,"n":19735,"o":67.36,"t":"2026-04-01T04:00:00Z","v":1197383,"vw":67.55904},{"c":67.02,"h":67.75,"l":66.19,"n":20144,"o":66.73,"t":"2026-04-02T04:00:00Z","v":1020152,"vw":67.063832},{"c":67.22,"h":67.44,"l":66.44,"n":13022,"o":66.87,"t":"2026-04-06T04:00:00Z","v":644927,"vw":67.112168},{"c":67.32,"h":67.5,"l":66.54,"n":18781,"o":67.06,"t":"2026-04-07T04:00:00Z","v":1075752,"vw":67.141544},{"c":68.55,"h":69.82,"l":67.69,"n":22739,"o":69.14,"t":"2026-04-08T04:00:00Z","v":1652638,"vw":68.663772},{"c":69.6,"h":69.97,"l":67.85,"n":17911,"o":68.18,"t":"2026-04-09T04:00:00Z","v":1083006,"vw":69.337777},{"c":68.82,"h":69.635,"l":68.64,"n":11695,"o":69.6,"t":"2026-04-10T04:00:00Z","v":622071,"vw":68.941044},{"c":69.18,"h":69.28,"l":68.18,"n":15585,"o":68.71,"t":"2026-04-13T04:00:00Z","v":1449019,"vw":68.967094},{"c":68.67,"h":69.01,"l":68.23,"n":18449,"o":68.8,"t":"2026-04-14T04:00:00Z","v":912308,"vw":68.705148},{"c":69.12,"h":69.34,"l":67.92,"n":16873,"o":68.68,"t":"2026-04-15T04:00:00Z","v":1066917,"vw":68.959454},{"c":69.12,"h":69.42,"l":68.76,"n":19032,"o":68.89,"t":"2026-04-16T04:00:00Z","v":748403,"vw":69.092035},{"c":70.05,"h":71.01,"l":69.415,"n":18022,"o":69.49,"t":"2026-04-17T04:00:00Z","v":819956,"vw":70.219458},{"c":70.29,"h":70.99,"l":69.79,"n":14152,"o":69.79,"t":"2026-04-20T04:00:00Z","v":684383,"vw":70.484699},{"c":69.6,"h":70.75,"l":69.29,"n":14034,"o":70.23,"t":"2026-04-21T04:00:00Z","v":662859,"vw":69.81265},{"c":69.78,"h":70.385,"l":69.22,"n":16986,"o":69.79,"t":"2026-04-22T04:00:00Z","v":790782,"vw":69.797031},{"c":69.63,"h":70.51,"l":68.66,"n":15435,"o":69.05,"t":"2026-04-23T04:00:00Z","v":1038937,"vw":69.557849},{"c":68.66,"h":70.13,"l":68.4,"n":12851,"o":69.55,"t":"2026-04-24T04:00:00Z","v":677415,"vw":68.851934},{"c":69.48,"h":69.96,"l":68.67,"n":13768,"o":68.68,"t":"2026-04-27T04:00:00Z","v":631116,"vw":69.550581},{"c":69.48,"h":70.505,"l":69.2,"n":17032,"o":70.25,"t":"2026-04-28T04:00:00Z","v":694568,"vw":69.604056},{"c":68.83,"h":70.94,"l":67.85,"n":27515,"o":70.63,"t":"2026-04-29T04:00:00Z","v":1926219,"vw":69.402666},{"c":69.65,"h":70.13,"l":68.21,"n":18202,"o":68.51,"t":"2026-04-30T04:00:00Z","v":1028331,"vw":69.578965},{"c":69.33,"h":70.42,"l":68.835,"n":20033,"o":69.64,"t":"2026-05-01T04:00:00Z","v":978563,"vw":69.755395},{"c":68.58,"h":69.73,"l":68.445,"n":13700,"o":68.92,"t":"2026-05-04T04:00:00Z","v":694443,"vw":68.686137},{"c":69.55,"h":69.98,"l":68.32,"n":14455,"o":68.55,"t":"2026-05-05T04:00:00Z","v":773182,"vw":69.497313},{"c":70.1,"h":70.79,"l":69.75,"n":15213,"o":70.135,"t":"2026-05-06T04:00:00Z","v":821749,"vw":70.143922},{"c":69.42,"h":70.5,"l":69.26,"n":17493,"o":69.56,"t":"2026-05-07T04:00:00Z","v":868086,"vw":69.512092},{"c":69.26,"h":69.84,"l":69.11,"n":12661,"o":69.53,"t":"2026-05-08T04:00:00Z","v":602972,"vw":69.368936},{"c":68.45,"h":69.765,"l":67.8,"n":18304,"o":69.51,"t":"2026-05-11T04:00:00Z","v":1115578,"vw":68.537834},{"c":67.76,"h":68.76,"l":66.85,"n":13985,"o":68.76,"t":"2026-05-12T04:00:00Z","v":1265513,"vw":67.72026},{"c":66.29,"h":67.635,"l":66.055,"n":19406,"o":67.46,"t":"2026-05-13T04:00:00Z","v":955834,"vw":66.465674},{"c":67.01,"h":67.34,"l":66.373,"n":15010,"o":66.77,"t":"2026-05-14T04:00:00Z","v":737021,"vw":67.0387},{"c":66.5,"h":67.34,"l":65.9,"n":13284,"o":67.34,"t":"2026-05-15T04:00:00Z","v":635093,"vw":66.456126},{"c":68.15,"h":68.18,"l":66.79,"n":17223,"o":66.79,"t":"2026-05-18T04:00:00Z","v":1083496,"vw":67.880129},{"c":67.91,"h":68.45,"l":67.25,"n":16251,"o":68.45,"t":"2026-05-19T04:00:00Z","v":750709,"vw":67.854091},{"c":69.02,"h":69.185,"l":67.53,"n":15130,"o":68.04,"t":"2026-05-20T04:00:00Z","v":742256,"vw":68.871369},{"c":69.12,"h":69.34,"l":68.18,"n":13643,"o":68.46,"t":"2026-05-21T04:00:00Z","v":678959,"vw":69.048869},{"c":69.09,"h":69.48,"l":68.28,"n":9844,"o":68.28,"t":"2026-05-22T04:00:00Z","v":362394,"vw":69.049386},{"c":69.85,"h":70.05,"l":69.22,"n":15160,"o":69.28,"t":"2026-05-26T04:00:00Z","v":888711,"vw":69.763951},{"c":68.92,"h":70.055,"l":68.75,"n":13564,"o":69.88,"t":"2026-05-27T04:00:00Z","v":586782,"vw":69.121192},{"c":69.31,"h":69.39,"l":68.06,"n":14066,"o":68.855,"t":"2026-05-28T04:00:00Z","v":577497,"vw":69.062633},{"c":68.96,"h":69.39,"l":68.75,"n":16795,"o":69.39,"t":"2026-05-29T04:00:00Z","v":940196,"vw":68.988775},{"c":67.41,"h":68.67,"l":67.12,"n":18782,"o":68.15,"t":"2026-06-01T04:00:00Z","v":959690,"vw":67.537892},{"c":68.65,"h":68.86,"l":66.67,"n":20991,"o":67.43,"t":"2026-06-02T04:00:00Z","v":967886,"vw":68.487078},{"c":67.55,"h":68.355,"l":67.22,"n":15300,"o":68.28,"t":"2026-06-03T04:00:00Z","v":761332,"vw":67.635633},{"c":68.75,"h":69.26,"l":67.485,"n":20088,"o":67.485,"t":"2026-06-04T04:00:00Z","v":1008489,"vw":68.799386},{"c":69.36,"h":70.1,"l":68.67,"n":19744,"o":69.09,"t":"2026-06-05T04:00:00Z","v":1231086,"vw":69.405828},{"c":69.58,"h":70.09,"l":69.16,"n":17616,"o":70.09,"t":"2026-06-08T04:00:00Z","v":1189186,"vw":69.642072},{"c":70.48,"h":71.39,"l":69.84,"n":19912,"o":70.43,"t":"2026-06-09T04:00:00Z","v":1053457,"vw":70.454726},{"c":71.11,"h":71.77,"l":70.59,"n":17440,"o":70.72,"t":"2026-06-10T04:00:00Z","v":1108469,"vw":71.258447},{"c":71.54,"h":71.88,"l":70.63,"n":16115,"o":71.49,"t":"2026-06-11T04:00:00Z","v":745098,"vw":71.367247},{"c":72.67,"h":72.7,"l":71.785,"n":14555,"o":71.96,"t":"2026-06-12T04:00:00Z","v":898461,"vw":72.405839},{"c":71.16,"h":72.76,"l":71.03,"n":15771,"o":72.33,"t":"2026-06-15T04:00:00Z","v":981251,"vw":71.495946},{"c":71.6,"h":72.3,"l":71.45,"n":12994,"o":71.67,"t":"2026-06-16T04:00:00Z","v":674532,"vw":71.642999},{"c":70.78,"h":72.2,"l":70.12,"n":22695,"o":71.41,"t":"2026-06-17T04:00:00Z","v":1250430,"vw":71.136401},{"c":71.19,"h":71.86,"l":70.8,"n":14857,"o":71.19,"t":"2026-06-18T04:00:00Z","v":1620766,"vw":71.17642},{"c":71.57,"h":71.875,"l":70.93,"n":15060,"o":71.24,"t":"2026-06-22T04:00:00Z","v":826581,"vw":71.578044},{"c":72.32,"h":72.4,"l":71.4,"n":21090,"o":71.92,"t":"2026-06-23T04:00:00Z","v":1289474,"vw":72.147052},{"c":72.6,"h":73.13,"l":72.14,"n":24054,"o":72.14,"t":"2026-06-24T04:00:00Z","v":1172113,"vw":72.648607},{"c":73.38,"h":73.39,"l":72.295,"n":22211,"o":72.44,"t":"2026-06-25T04:00:00Z","v":1336834,"vw":72.976693},{"c":74.36,"h":74.37,"l":72.84,"n":21169,"o":73.49,"t":"2026-06-26T04:00:00Z","v":1496283,"vw":73.987029},{"c":73.52,"h":74.2838,"l":73.23,"n":20553,"o":73.87,"t":"2026-06-29T04:00:00Z","v":1349887,"vw":73.639969},{"c":73.03,"h":73.52,"l":72.19,"n":34214,"o":73.14,"t":"2026-06-30T04:00:00Z","v":3559532,"vw":72.982053},{"c":73.37,"h":73.98,"l":72.59,"n":27352,"o":73.12,"t":"2026-07-01T04:00:00Z","v":1951120,"vw":73.422009},{"c":70.9,"h":73.8,"l":70.74,"n":32464,"o":73.64,"t":"2026-07-02T04:00:00Z","v":4754775,"vw":71.043274},{"c":71.08,"h":71.1,"l":69.79,"n":34209,"o":69.8,"t":"2026-07-06T04:00:00Z","v":3013455,"vw":70.619606},{"c":72.01,"h":72.63,"l":70.86,"n":22291,"o":71.15,"t":"2026-07-07T04:00:00Z","v":1324467,"vw":72.042469},{"c":70.43,"h":71.74,"l":69.9,"n":20987,"o":71.74,"t":"2026-07-08T04:00:00Z","v":1497038,"vw":70.471848},{"c":71.5,"h":71.96,"l":70.33,"n":15051,"o":70.53,"t":"2026-07-09T04:00:00Z","v":1320504,"vw":71.485548},{"c":71.99,"h":72.41,"l":71.52,"n":14826,"o":71.75,"t":"2026-07-10T04:00:00Z","v":996226,"vw":72.022311},{"c":72.68,"h":72.78,"l":71.97,"n":15380,"o":72.34,"t":"2026-07-13T04:00:00Z","v":921996,"vw":72.522288},{"c":72.5,"h":73.06,"l":72.121,"n":14578,"o":72.67,"t":"2026-07-14T04:00:00Z","v":1106304,"vw":72.471961},{"c":72.49,"h":73.6,"l":72.1,"n":15350,"o":72.78,"t":"2026-07-15T04:00:00Z","v":724610,"vw":72.780034},{"c":74.73,"h":74.79,"l":72.64,"n":20599,"o":72.67,"t":"2026-07-16T04:00:00Z","v":998127,"vw":74.53444},{"c":73.49,"h":75,"l":73.14,"n":26745,"o":74.49,"t":"2026-07-17T04:00:00Z","v":883942,"vw":73.791436},{"c":72.98,"h":73.57,"l":72.66,"n":21208,"o":73.44,"t":"2026-07-20T04:00:00Z","v":706402,"vw":72.964694},{"c":73.16,"h":73.18,"l":71.6775,"n":14894,"o":72.64,"t":"2026-07-21T04:00:00Z","v":992913,"vw":72.925941},{"c":73.06,"h":73.365,"l":72.305,"n":13918,"o":73.12,"t":"2026-07-22T04:00:00Z","v":637584,"vw":73.022556},{"c":72.68,"h":73.215,"l":71.41,"n":15454,"o":73.13,"t":"2026-07-23T04:00:00Z","v":901992,"vw":72.312626},{"c":73.15,"h":73.5499,"l":72.39,"n":28605,"o":72.96,"t":"2026-07-24T04:00:00Z","v":885936,"vw":73.244628},{"c":72.54,"h":73.702,"l":72.51,"n":24681,"o":73.33,"t":"2026-07-27T04:00:00Z","v":1239436,"vw":72.855699},{"c":73.55,"h":73.715,"l":72.52,"n":20772,"o":72.69,"t":"2026-07-28T04:00:00Z","v":1314261,"vw":73.354104},{"c":74.23,"h":74.98,"l":72.24,"n":24677,"o":72.9,"t":"2026-07-29T04:00:00Z","v":1496040,"vw":74.264522},{"c":74.82,"h":75.25,"l":74.4,"n":18761,"o":75,"t":"2026-07-30T04:00:00Z","v":952439,"vw":74.838815},{"c":74.87,"h":75.33,"l":74.26,"n":17966,"o":75,"t":"2026-07-31T04:00:00Z","v":988861,"vw":74.807987},{"c":75.25,"h":75.6025,"l":73.6,"n":15394,"o":73.6,"t":"2026-08-03T04:00:00Z","v":758324,"vw":75.191875},{"c":74.89,"h":75.865,"l":74.5,"n":19465,"o":74.97,"t":"2026-08-04T04:00:00Z","v":1297486,"vw":75.208799},{"c":74.62,"h":75.29,"l":74.29,"n":18079,"o":75,"t":"2026-08-05T04:00:00Z","v":1238039,"vw":74.652049},{"c":74.08,"h":75.52,"l":73.91,"n":16169,"o":75.52,"t":"2026-08-06T04:00:00Z","v":992735,"vw":74.253111},{"c":73.95,"h":74.45,"l":73.11,"n":21953,"o":73.75,"t":"2026-08-07T04:00:00Z","v":773666,"vw":74.078585},{"c":73.34,"h":74.1,"l":73.24,"n":12460,"o":74.05,"t":"2026-08-10T04:00:00Z","v":726557,"vw":73.430443},{"c":73.64,"h":74.09,"l":73.23,"n":16259,"o":73.34,"t":"2026-08-11T04:00:00Z","v":934162,"vw":73.684058},{"c":74.46,"h":74.68,"l":73.21,"n":30021,"o":73.59,"t":"2026-08-12T04:00:00Z","v":790791,"vw":74.328243},{"c":74.63,"h":75.37,"l":74.35,"n":12129,"o":75.37,"t":"2026-08-13T04:00:00Z","v":581163,"vw":74.626441},{"c":75.05,"h":75.21,"l":74.39,"n":11910,"o":74.39,"t":"2026-08-14T04:00:00Z","v":606439,"vw":74.928447},{"c":74.48,"h":75.33,"l":74.46,"n":13569,"o":74.86,"t":"2026-08-17T04:00:00Z","v":700094,"vw":74.67576},{"c":74.33,"h":74.88,"l":73.95,"n":15293,"o":74.88,"t":"2026-08-18T04:00:00Z","v":995517,"vw":74.375076},{"c":72.9,"h":74.5,"l":72.61,"n":17673,"o":74.5,"t":"2026-08-19T04:00:00Z","v":895680,"vw":73.241614},{"c":72.58,"h":73.495,"l":72.46,"n":32624,"o":72.57,"t":"2026-08-20T04:00:00Z","v":990020,"vw":72.923221},{"c":72.77,"h":73.19,"l":72.3,"n":12304,"o":72.96,"t":"2026-08-21T04:00:00Z","v":671233,"vw":72.689371},{"c":72.75,"h":73.648,"l":72.715,"n":15593,"o":72.83,"t":"2026-08-24T04:00:00Z","v":804328,"vw":73.007276},{"c":72.53,"h":73.66,"l":72.31,"n":13884,"o":73.53,"t":"2026-08-25T04:00:00Z","v":787806,"vw":72.533598},{"c":73.08,"h":74.035,"l":72.34,"n":26769,"o":74.035,"t":"2026-08-26T04:00:00Z","v":700996,"vw":73.138143},{"c":72.69,"h":72.845,"l":72.01,"n":15812,"o":72.61,"t":"2026-08-27T04:00:00Z","v":851718,"vw":72.663789},{"c":72.3,"h":73.365,"l":72.26,"n":14716,"o":73.13,"t":"2026-08-28T04:00:00Z","v":601041,"vw":72.431696},{"c":71.56,"h":72.49,"l":71.51,"n":14287,"o":72.31,"t":"2026-08-31T04:00:00Z","v":1194561,"vw":71.625982},{"c":70.7,"h":72.2,"l":70.59,"n":16776,"o":71.48,"t":"2026-09-01T04:00:00Z","v":977579,"vw":70.956068},{"c":72.09,"h":72.37,"l":70.84,"n":15033,"o":71.03,"t":"2026-09-02T04:00:00Z","v":739260,"vw":71.972856},{"c":72.42,"h":73.01,"l":71.99,"n":11948,"o":72.37,"t":"2026-09-03T04:00:00Z","v":592452,"vw":72.371659},{"c":72.81,"h":73.71,"l":72.3,"n":10352,"o":73.71,"t":"2026-09-04T04:00:00Z","v":392930,"vw":72.806167},{"c":71.79,"h":72.56,"l":71.77,"n":16203,"o":72.23,"t":"2026-09-08T04:00:00Z","v":651897,"vw":71.990604},{"c":71.38,"h":72.2,"l":71.1,"n":16621,"o":72.2,"t":"2026-09-09T04:00:00Z","v":832248,"vw":71.376063},{"c":71.49,"h":71.52,"l":70.68,"n":14965,"o":71.52,"t":"2026-09-10T04:00:00Z","v":716878,"vw":71.253676},{"c":71.35,"h":72.72,"l":70.81,"n":15491,"o":72.49,"t":"2026-09-11T04:00:00Z","v":756886,"vw":71.323771},{"c":71.5,"h":72.09,"l":71.185,"n":18169,"o":71.52,"t":"2026-09-14T04:00:00Z","v":874837,"vw":71.603062},{"c":70.96,"h":71.73,"l":70.9,"n":18103,"o":71.19,"t":"2026-09-15T04:00:00Z","v":834355,"vw":71.083827},{"c":70.34,"h":71.25,"l":69.38,"n":26363,"o":71.09,"t":"2026-09-16T04:00:00Z","v":1203273,"vw":70.369681},{"c":70.34,"h":71.26,"l":70.11,"n":20745,"o":70.78,"t":"2026-09-17T04:00:00Z","v":1157894,"vw":70.529757},{"c":70.02,"h":70.44,"l":69.87,"n":21532,"o":69.95,"t":"2026-09-18T04:00:00Z","v":2930602,"vw":70.021143},{"c":69.91,"h":70.59,"l":69.735,"n":21233,"o":70.41,"t":"2026-09-21T04:00:00Z","v":1109178,"vw":70.051181},{"c":68.86,"h":70.4,"l":68.83,"n":21582,"o":70.08,"t":"2026-09-22T04:00:00Z","v":1192450,"vw":69.205019},{"c":67.27,"h":69.2,"l":67.21,"n":25862,"o":68.7,"t":"2026-09-23T04:00:00Z","v":1786722,"vw":67.776025},{"c":67.3,"h":67.78,"l":66.8,"n":27184,"o":67.66,"t":"2026-09-24T04:00:00Z","v":2765440,"vw":67.152244},{"c":67.77,"h":68.23,"l":67.395,"n":18333,"o":67.53,"t":"2026-09-25T04:00:00Z","v":1027477,"vw":67.891206},{"c":67.32,"h":67.93,"l":67.13,"n":21384,"o":67.86,"t":"2026-09-28T04:00:00Z","v":1193368,"vw":67.366401},{"c":66.91,"h":67.69,"l":66.4201,"n":16689,"o":67.69,"t":"2026-09-29T04:00:00Z","v":912187,"vw":66.834557},{"c":66.21,"h":67.89,"l":65.88,"n":17057,"o":67.25,"t":"2026-09-30T04:00:00Z","v":1172709,"vw":66.269593},{"c":66.8,"h":66.9,"l":65.14,"n":20989,"o":65.87,"t":"2026-10-01T04:00:00Z","v":1386253,"vw":66.426212},{"c":67.38,"h":67.84,"l":67.11,"n":17578,"o":67.45,"t":"2026-10-02T04:00:00Z","v":902716,"vw":67.423458},{"c":67.22,"h":67.78,"l":66.69,"n":18389,"o":67.47,"t":"2026-10-05T04:00:00Z","v":1101460,"vw":67.328872},{"c":67.1,"h":67.85,"l":66.75,"n":13881,"o":67.64,"t":"2026-10-06T04:00:00Z","v":954958,"vw":67.176104},{"c":65.95,"h":66.425,"l":65.51,"n":17775,"o":66.38,"t":"2026-10-07T04:00:00Z","v":919791,"vw":65.842438},{"c":66.69,"h":66.69,"l":65.465,"n":17821,"o":65.64,"t":"2026-10-08T04:00:00Z","v":940857,"vw":66.358949},{"c":66.11,"h":66.585,"l":65.93,"n":11772,"o":66.49,"t":"2026-10-09T04:00:00Z","v":578378,"vw":66.163346},{"c":66.4,"h":66.9,"l":66.11,"n":12989,"o":66.11,"t":"2026-10-12T04:00:00Z","v":573294,"vw":66.515072},{"c":66.33,"h":67,"l":65.64,"n":13682,"o":66.67,"t":"2026-10-13T04:00:00Z","v":784971,"vw":66.294283},{"c":66.74,"h":66.74,"l":65.5,"n":19808,"o":65.63,"t":"2026-10-14T04:00:00Z","v":1189768,"vw":66.449908},{"c":67.46,"h":67.75,"l":66.64,"n":14295,"o":67.17,"t":"2026-10-15T04:00:00Z","v":782242,"vw":67.462269},{"c":67.79,"h":68.77,"l":67.34,"n":14545,"o":68.04,"t":"2026-10-16T04:00:00Z","v":724853,"vw":67.896452},{"c":67.24,"h":67.56,"l":67.11,"n":10211,"o":67.4,"t":"2026-10-19T04:00:00Z","v":521158,"vw":67.259999},{"c":68.25,"h":68.58,"l":67.06,"n":15919,"o":67.26,"t":"2026-10-20T04:00:00Z","v":1015619,"vw":68.222833},{"c":68.12,"h":68.695,"l":67.86,"n":16802,"o":68.37,"t":"2026-10-21T04:00:00Z","v":757380,"vw":68.202253},{"c":69.85,"h":70.02,"l":68.03,"n":17785,"o":68.03,"t":"2026-10-22T04:00:00Z","v":696704,"vw":69.66683}],"volatilityBars":[{"c":70.345,"h":70.59,"l":70.03,"n":377,"o":70.41,"t":"2026-09-21T13:30:00Z","v":28248,"vw":70.396884},{"c":70.245,"h":70.345,"l":70.185,"n":789,"o":70.345,"t":"2026-09-21T13:45:00Z","v":43802,"vw":70.268706},{"c":70.495,"h":70.495,"l":70.2,"n":529,"o":70.25,"t":"2026-09-21T14:00:00Z","v":16693,"vw":70.288445},{"c":70.455,"h":70.55,"l":70.38,"n":625,"o":70.51,"t":"2026-09-21T14:15:00Z","v":30244,"vw":70.487158},{"c":70.36,"h":70.475,"l":70.34,"n":586,"o":70.46,"t":"2026-09-21T14:30:00Z","v":27976,"vw":70.417568},{"c":70.3,"h":70.38,"l":70.24,"n":487,"o":70.33,"t":"2026-09-21T14:45:00Z","v":15594,"vw":70.285204},{"c":70.305,"h":70.305,"l":70.2,"n":436,"o":70.285,"t":"2026-09-21T15:00:00Z","v":15453,"vw":70.263474},{"c":70.225,"h":70.335,"l":70.21,"n":572,"o":70.31,"t":"2026-09-21T15:15:00Z","v":17702,"vw":70.280433},{"c":70.24,"h":70.3,"l":70.19,"n":872,"o":70.22,"t":"2026-09-21T15:30:00Z","v":59882,"vw":70.259683},{"c":70.11,"h":70.28,"l":70.11,"n":499,"o":70.26,"t":"2026-09-21T15:45:00Z","v":12823,"vw":70.217686},{"c":70.07,"h":70.12,"l":70.05,"n":569,"o":70.11,"t":"2026-09-21T16:00:00Z","v":17018,"vw":70.09111},{"c":69.98,"h":70.09,"l":69.97,"n":506,"o":70.075,"t":"2026-09-21T16:15:00Z","v":26013,"vw":70.058252},{"c":69.99,"h":70.04,"l":69.9,"n":665,"o":69.96,"t":"2026-09-21T16:30:00Z","v":24554,"vw":69.964923},{"c":69.985,"h":70.05,"l":69.955,"n":542,"o":70,"t":"2026-09-21T16:45:00Z","v":17909,"vw":70.000867},{"c":70.03,"h":70.04,"l":69.95,"n":552,"o":69.98,"t":"2026-09-21T17:00:00Z","v":17101,"vw":69.988862},{"c":69.9,"h":70.01,"l":69.87,"n":462,"o":70.01,"t":"2026-09-21T17:15:00Z","v":16825,"vw":69.922253},{"c":69.85,"h":69.9,"l":69.735,"n":571,"o":69.9,"t":"2026-09-21T17:30:00Z","v":19537,"vw":69.82898},{"c":69.885,"h":69.89,"l":69.8,"n":526,"o":69.8475,"t":"2026-09-21T17:45:00Z","v":17353,"vw":69.857703},{"c":69.94,"h":69.96,"l":69.89,"n":641,"o":69.89,"t":"2026-09-21T18:00:00Z","v":20013,"vw":69.926281},{"c":70,"h":70.02,"l":69.925,"n":553,"o":69.94,"t":"2026-09-21T18:15:00Z","v":14636,"vw":69.977623},{"c":70.06,"h":70.07,"l":69.99,"n":649,"o":70.01,"t":"2026-09-21T18:30:00Z","v":20260,"vw":70.022433},{"c":70.06,"h":70.075,"l":70.04,"n":584,"o":70.06,"t":"2026-09-21T18:45:00Z","v":15152,"vw":70.05998},{"c":70.09,"h":70.1,"l":70.04,"n":754,"o":70.07,"t":"2026-09-21T19:00:00Z","v":19222,"vw":70.079827},{"c":69.96,"h":70.09,"l":69.95,"n":1128,"o":70.08,"t":"2026-09-21T19:15:00Z","v":52910,"vw":70.002553},{"c":70.005,"h":70.03,"l":69.89,"n":2069,"o":69.96,"t":"2026-09-21T19:30:00Z","v":120716,"vw":69.948313},{"c":69.91,"h":70.09,"l":69.84,"n":3601,"o":70.01,"t":"2026-09-21T19:45:00Z","v":185086,"vw":69.917102},{"c":69.91,"h":69.91,"l":69.91,"n":35,"o":69.91,"t":"2026-09-21T20:00:00Z","v":157186,"vw":69.91},{"c":69.925,"h":70.4,"l":69.925,"n":144,"o":70.08,"t":"2026-09-22T13:30:00Z","v":24477,"vw":70.149148},{"c":69.86,"h":69.94,"l":69.64,"n":506,"o":69.94,"t":"2026-09-22T13:45:00Z","v":27333,"vw":69.728959},{"c":69.93,"h":70.019,"l":69.82,"n":364,"o":69.855,"t":"2026-09-22T14:00:00Z","v":11357,"vw":69.932313},{"c":69.575,"h":69.89,"l":69.575,"n":294,"o":69.89,"t":"2026-09-22T14:15:00Z","v":11084,"vw":69.74667},{"c":69.43,"h":69.59,"l":69.36,"n":391,"o":69.55,"t":"2026-09-22T14:30:00Z","v":14094,"vw":69.506328},{"c":69.17,"h":69.32,"l":69.05,"n":666,"o":69.3,"t":"2026-09-22T14:45:00Z","v":21825,"vw":69.182617},{"c":69.06,"h":69.2,"l":69.03,"n":515,"o":69.115,"t":"2026-09-22T15:00:00Z","v":15612,"vw":69.118294},{"c":69,"h":69.17,"l":69,"n":556,"o":69.06,"t":"2026-09-22T15:15:00Z","v":28523,"vw":69.091244},{"c":68.895,"h":68.98,"l":68.83,"n":562,"o":68.98,"t":"2026-09-22T15:30:00Z","v":16873,"vw":68.907846},{"c":68.96,"h":69.07,"l":68.84,"n":592,"o":68.93,"t":"2026-09-22T15:45:00Z","v":19152,"vw":68.945993},{"c":69.21,"h":69.255,"l":68.98,"n":652,"o":68.99,"t":"2026-09-22T16:00:00Z","v":31131,"vw":69.152831},{"c":69.215,"h":69.35,"l":69.205,"n":678,"o":69.22,"t":"2026-09-22T16:15:00Z","v":33532,"vw":69.250417},{"c":69.23,"h":69.315,"l":69.2,"n":933,"o":69.215,"t":"2026-09-22T16:30:00Z","v":60226,"vw":69.265272},{"c":69.29,"h":69.3,"l":69.175,"n":766,"o":69.23,"t":"2026-09-22T16:45:00Z","v":36724,"vw":69.222401},{"c":69.22,"h":69.3,"l":69.17,"n":527,"o":69.28,"t":"2026-09-22T17:00:00Z","v":18060,"vw":69.229941},{"c":69.23,"h":69.235,"l":69.16,"n":552,"o":69.215,"t":"2026-09-22T17:15:00Z","v":21755,"vw":69.191977},{"c":69.35,"h":69.36,"l":69.24,"n":577,"o":69.24,"t":"2026-09-22T17:30:00Z","v":18639,"vw":69.286019},{"c":69.47,"h":69.54,"l":69.3157,"n":829,"o":69.365,"t":"2026-09-22T17:45:00Z","v":32141,"vw":69.419426},{"c":69.35,"h":69.5,"l":69.345,"n":619,"o":69.44,"t":"2026-09-22T18:00:00Z","v":22226,"vw":69.413407},{"c":69.39,"h":69.401,"l":69.35,"n":417,"o":69.35,"t":"2026-09-22T18:15:00Z","v":15152,"vw":69.373514},{"c":69.35,"h":69.45,"l":69.31,"n":700,"o":69.39,"t":"2026-09-22T18:30:00Z","v":27635,"vw":69.382203},{"c":69.3,"h":69.36,"l":69.3,"n":890,"o":69.35,"t":"2026-09-22T18:45:00Z","v":39575,"vw":69.342857},{"c":69.19,"h":69.36,"l":69.19,"n":1173,"o":69.31,"t":"2026-09-22T19:00:00Z","v":63313,"vw":69.287927},{"c":69.35,"h":69.35,"l":69.16,"n":1178,"o":69.18,"t":"2026-09-22T19:15:00Z","v":46832,"vw":69.247689},{"c":69.36,"h":69.4,"l":69.3,"n":1440,"o":69.34,"t":"2026-09-22T19:30:00Z","v":79926,"vw":69.337636},{"c":68.86,"h":69.41,"l":68.86,"n":4539,"o":69.36,"t":"2026-09-22T19:45:00Z","v":252549,"vw":69.145023},{"c":68.86,"h":68.89,"l":68.86,"n":32,"o":68.89,"t":"2026-09-22T20:00:00Z","v":165291,"vw":68.860019},{"c":68.9,"h":69.2,"l":68.7,"n":247,"o":68.7,"t":"2026-09-23T13:30:00Z","v":18714,"vw":68.849658},{"c":68.875,"h":68.91,"l":68.71,"n":504,"o":68.89,"t":"2026-09-23T13:45:00Z","v":33149,"vw":68.835553},{"c":69,"h":69,"l":68.63,"n":753,"o":68.93,"t":"2026-09-23T14:00:00Z","v":41018,"vw":68.851938},{"c":69.02,"h":69.075,"l":68.92,"n":838,"o":68.965,"t":"2026-09-23T14:15:00Z","v":69008,"vw":69.001717},{"c":68.95,"h":69.1,"l":68.95,"n":601,"o":69.07,"t":"2026-09-23T14:30:00Z","v":25846,"vw":69.037529},{"c":68.9,"h":69.1,"l":68.86,"n":597,"o":68.94,"t":"2026-09-23T14:45:00Z","v":25814,"vw":68.976309},{"c":68.92,"h":69.02,"l":68.88,"n":538,"o":68.9,"t":"2026-09-23T15:00:00Z","v":21367,"vw":68.947743},{"c":68.6,"h":68.97,"l":68.6,"n":593,"o":68.9,"t":"2026-09-23T15:15:00Z","v":24905,"vw":68.831455},{"c":68.62,"h":68.7,"l":68.56,"n":465,"o":68.6,"t":"2026-09-23T15:30:00Z","v":17101,"vw":68.639773},{"c":68.51,"h":68.61,"l":68.44,"n":497,"o":68.6,"t":"2026-09-23T15:45:00Z","v":13001,"vw":68.521306},{"c":68.42,"h":68.515,"l":68.41,"n":494,"o":68.5,"t":"2026-09-23T16:00:00Z","v":13645,"vw":68.464064},{"c":68.445,"h":68.46,"l":68.4,"n":498,"o":68.41,"t":"2026-09-23T16:15:00Z","v":19557,"vw":68.432012},{"c":68.515,"h":68.515,"l":68.41,"n":494,"o":68.455,"t":"2026-09-23T16:30:00Z","v":17294,"vw":68.467669},{"c":68.37,"h":68.54,"l":68.37,"n":478,"o":68.53,"t":"2026-09-23T16:45:00Z","v":17425,"vw":68.432592},{"c":68.29,"h":68.375,"l":68.16,"n":610,"o":68.375,"t":"2026-09-23T17:00:00Z","v":21958,"vw":68.274103},{"c":68.29,"h":68.355,"l":68.28,"n":481,"o":68.29,"t":"2026-09-23T17:15:00Z","v":15716,"vw":68.318566},{"c":67.93,"h":68.27,"l":67.845,"n":1843,"o":68.27,"t":"2026-09-23T17:30:00Z","v":149115,"vw":68.028706},{"c":67.875,"h":67.99,"l":67.87,"n":871,"o":67.89,"t":"2026-09-23T17:45:00Z","v":50142,"vw":67.918528},{"c":67.74,"h":67.965,"l":67.73,"n":1161,"o":67.885,"t":"2026-09-23T18:00:00Z","v":67764,"vw":67.812176},{"c":67.75,"h":67.83,"l":67.72,"n":900,"o":67.72,"t":"2026-09-23T18:15:00Z","v":45258,"vw":67.781103},{"c":67.585,"h":67.76,"l":67.56,"n":781,"o":67.76,"t":"2026-09-23T18:30:00Z","v":29778,"vw":67.659343},{"c":67.64,"h":67.66,"l":67.55,"n":772,"o":67.57,"t":"2026-09-23T18:45:00Z","v":33259,"vw":67.608863},{"c":67.44,"h":67.78,"l":67.44,"n":2017,"o":67.64,"t":"2026-09-23T19:00:00Z","v":143125,"vw":67.637078},{"c":67.455,"h":67.525,"l":67.33,"n":1367,"o":67.43,"t":"2026-09-23T19:15:00Z","v":70413,"vw":67.433967},{"c":67.345,"h":67.46,"l":67.27,"n":2183,"o":67.45,"t":"2026-09-23T19:30:00Z","v":145166,"vw":67.351449},{"c":67.28,"h":67.43,"l":67.21,"n":4533,"o":67.345,"t":"2026-09-23T19:45:00Z","v":284421,"vw":67.28794},{"c":67.27,"h":67.27,"l":67.27,"n":53,"o":67.27,"t":"2026-09-23T20:00:00Z","v":266589,"vw":67.27},{"c":67,"h":67,"l":67,"n":4,"o":67,"t":"2026-09-23T23:00:00Z","v":560,"vw":67},{"c":67.18,"h":67.78,"l":67.09,"n":197,"o":67.66,"t":"2026-09-24T13:30:00Z","v":19938,"vw":67.436587},{"c":67.36,"h":67.38,"l":67.08,"n":325,"o":67.09,"t":"2026-09-24T13:45:00Z","v":13691,"vw":67.209887},{"c":67.35,"h":67.455,"l":67.31,"n":400,"o":67.335,"t":"2026-09-24T14:00:00Z","v":22536,"vw":67.382584},{"c":67.35,"h":67.45,"l":67.28,"n":456,"o":67.325,"t":"2026-09-24T14:15:00Z","v":27371,"vw":67.3753},{"c":67.29,"h":67.41,"l":67.25,"n":1009,"o":67.33,"t":"2026-09-24T14:30:00Z","v":60339,"vw":67.33332},{"c":67.17,"h":67.265,"l":67.15,"n":415,"o":67.265,"t":"2026-09-24T14:45:00Z","v":16247,"vw":67.199418},{"c":67,"h":67.18,"l":67,"n":428,"o":67.18,"t":"2026-09-24T15:00:00Z","v":16140,"vw":67.096753},{"c":67.04,"h":67.11,"l":67.01,"n":765,"o":67.01,"t":"2026-09-24T15:15:00Z","v":54404,"vw":67.045984},{"c":66.89,"h":67.06,"l":66.8,"n":667,"o":67.045,"t":"2026-09-24T15:30:00Z","v":61272,"vw":66.916859},{"c":66.84,"h":66.91,"l":66.835,"n":330,"o":66.89,"t":"2026-09-24T15:45:00Z","v":13847,"vw":66.858664},{"c":67.01,"h":67.13,"l":66.81,"n":1876,"o":66.84,"t":"2026-09-24T16:00:00Z","v":253575,"vw":66.987362},{"c":67.16,"h":67.33,"l":66.985,"n":3513,"o":66.985,"t":"2026-09-24T16:15:00Z","v":629534,"vw":67.045301},{"c":67.1,"h":67.32,"l":67,"n":4093,"o":67.18,"t":"2026-09-24T16:30:00Z","v":568140,"vw":67.123029},{"c":67.16,"h":67.31,"l":67.1,"n":933,"o":67.17,"t":"2026-09-24T16:45:00Z","v":50558,"vw":67.178856},{"c":67.225,"h":67.23,"l":67.1,"n":628,"o":67.11,"t":"2026-09-24T17:00:00Z","v":38529,"vw":67.141526},{"c":67.17,"h":67.2687,"l":67.1426,"n":601,"o":67.18,"t":"2026-09-24T17:15:00Z","v":32453,"vw":67.185414},{"c":67.16,"h":67.1765,"l":67.1,"n":410,"o":67.1765,"t":"2026-09-24T17:30:00Z","v":20278,"vw":67.136865},{"c":67.31,"h":67.31,"l":67.16,"n":364,"o":67.16,"t":"2026-09-24T17:45:00Z","v":20412,"vw":67.242121},{"c":67.36,"h":67.44,"l":67.29,"n":646,"o":67.33,"t":"2026-09-24T18:00:00Z","v":27764,"vw":67.348581},{"c":67.47,"h":67.51,"l":67.385,"n":424,"o":67.385,"t":"2026-09-24T18:15:00Z","v":19596,"vw":67.424979},{"c":67.41,"h":67.485,"l":67.33,"n":736,"o":67.48,"t":"2026-09-24T18:30:00Z","v":42339,"vw":67.433255},{"c":67.365,"h":67.4,"l":67.285,"n":604,"o":67.4,"t":"2026-09-24T18:45:00Z","v":24998,"vw":67.348192},{"c":67.37,"h":67.47,"l":67.35,"n":762,"o":67.365,"t":"2026-09-24T19:00:00Z","v":42038,"vw":67.38405},{"c":67.38,"h":67.4,"l":67.31,"n":948,"o":67.37,"t":"2026-09-24T19:15:00Z","v":39358,"vw":67.355453},{"c":67.45,"h":67.45,"l":67.38,"n":1339,"o":67.39,"t":"2026-09-24T19:30:00Z","v":69446,"vw":67.405194},{"c":67.29,"h":67.45,"l":67.23,"n":3723,"o":67.44,"t":"2026-09-24T19:45:00Z","v":257850,"vw":67.337566},{"c":67.3,"h":67.3,"l":67.3,"n":59,"o":67.3,"t":"2026-09-24T20:00:00Z","v":252200,"vw":67.3},{"c":68.04,"h":68.04,"l":68.04,"n":2,"o":68.04,"t":"2026-09-25T08:00:00Z","v":125,"vw":68.04},{"c":67.815,"h":67.84,"l":67.395,"n":184,"o":67.53,"t":"2026-09-25T13:30:00Z","v":10535,"vw":67.565482},{"c":67.665,"h":67.93,"l":67.56,"n":578,"o":67.81,"t":"2026-09-25T13:45:00Z","v":37676,"vw":67.754485},{"c":67.96,"h":67.96,"l":67.58,"n":366,"o":67.625,"t":"2026-09-25T14:00:00Z","v":11702,"vw":67.729268},{"c":67.9,"h":68.04,"l":67.79,"n":717,"o":67.965,"t":"2026-09-25T14:15:00Z","v":33899,"vw":67.930666},{"c":67.99,"h":68.01,"l":67.855,"n":340,"o":67.89,"t":"2026-09-25T14:30:00Z","v":9868,"vw":67.941146},{"c":67.895,"h":68.02,"l":67.81,"n":596,"o":67.99,"t":"2026-09-25T14:45:00Z","v":33777,"vw":67.907597},{"c":67.895,"h":68.02,"l":67.88,"n":389,"o":67.91,"t":"2026-09-25T15:00:00Z","v":12916,"vw":67.933424},{"c":67.905,"h":67.97,"l":67.87,"n":516,"o":67.89,"t":"2026-09-25T15:15:00Z","v":25290,"vw":67.930662},{"c":67.725,"h":67.93,"l":67.685,"n":636,"o":67.93,"t":"2026-09-25T15:30:00Z","v":23816,"vw":67.799328},{"c":67.915,"h":67.92,"l":67.68,"n":546,"o":67.74,"t":"2026-09-25T15:45:00Z","v":18351,"vw":67.760371},{"c":68.18,"h":68.195,"l":67.915,"n":695,"o":67.915,"t":"2026-09-25T16:00:00Z","v":30702,"vw":68.098607},{"c":68.1,"h":68.19,"l":68.07,"n":449,"o":68.19,"t":"2026-09-25T16:15:00Z","v":16746,"vw":68.106976},{"c":68.17,"h":68.17,"l":68.04,"n":525,"o":68.1,"t":"2026-09-25T16:30:00Z","v":22158,"vw":68.08314},{"c":68.07,"h":68.23,"l":68.05,"n":494,"o":68.155,"t":"2026-09-25T16:45:00Z","v":25981,"vw":68.169896},{"c":68.135,"h":68.19,"l":68.07,"n":291,"o":68.07,"t":"2026-09-25T17:00:00Z","v":12029,"vw":68.128957},{"c":68.105,"h":68.15,"l":68.06,"n":519,"o":68.125,"t":"2026-09-25T17:15:00Z","v":22335,"vw":68.112543},{"c":68.07,"h":68.1,"l":67.985,"n":412,"o":68.095,"t":"2026-09-25T17:30:00Z","v":18064,"vw":68.035238},{"c":68.15,"h":68.15,"l":68.03,"n":355,"o":68.07,"t":"2026-09-25T17:45:00Z","v":12181,"vw":68.077174},{"c":68.105,"h":68.17,"l":68.05,"n":498,"o":68.17,"t":"2026-09-25T18:00:00Z","v":16347,"vw":68.117728},{"c":68.1,"h":68.16,"l":68.1,"n":576,"o":68.12,"t":"2026-09-25T18:15:00Z","v":19211,"vw":68.136499},{"c":68.05,"h":68.1,"l":68.03,"n":532,"o":68.1,"t":"2026-09-25T18:30:00Z","v":19923,"vw":68.060815},{"c":68.07,"h":68.11,"l":68.03,"n":481,"o":68.045,"t":"2026-09-25T18:45:00Z","v":15202,"vw":68.068336},{"c":68.12,"h":68.13,"l":68.02,"n":614,"o":68.09,"t":"2026-09-25T19:00:00Z","v":21572,"vw":68.067704},{"c":68.08,"h":68.16,"l":68.08,"n":880,"o":68.13,"t":"2026-09-25T19:15:00Z","v":27874,"vw":68.11665},{"c":68.07,"h":68.11,"l":67.94,"n":1133,"o":68.08,"t":"2026-09-25T19:30:00Z","v":50851,"vw":68.054825},{"c":67.76,"h":68.12,"l":67.72,"n":4278,"o":68.08,"t":"2026-09-25T19:45:00Z","v":240145,"vw":67.85288},{"c":67.77,"h":67.77,"l":67.77,"n":27,"o":67.77,"t":"2026-09-25T20:00:00Z","v":211457,"vw":67.77},{"c":67.445,"h":67.93,"l":67.32,"n":270,"o":67.86,"t":"2026-09-28T13:30:00Z","v":19512,"vw":67.693596},{"c":67.27,"h":67.55,"l":67.24,"n":393,"o":67.445,"t":"2026-09-28T13:45:00Z","v":25048,"vw":67.312391},{"c":67.615,"h":67.85,"l":67.245,"n":809,"o":67.27,"t":"2026-09-28T14:00:00Z","v":31903,"vw":67.646358},{"c":67.63,"h":67.65,"l":67.38,"n":459,"o":67.59,"t":"2026-09-28T14:15:00Z","v":20588,"vw":67.587677},{"c":67.65,"h":67.65,"l":67.56,"n":470,"o":67.65,"t":"2026-09-28T14:30:00Z","v":18368,"vw":67.595918},{"c":67.465,"h":67.66,"l":67.46,"n":688,"o":67.66,"t":"2026-09-28T14:45:00Z","v":22044,"vw":67.558514},{"c":67.36,"h":67.51,"l":67.315,"n":688,"o":67.51,"t":"2026-09-28T15:00:00Z","v":34346,"vw":67.392057},{"c":67.39,"h":67.405,"l":67.27,"n":442,"o":67.39,"t":"2026-09-28T15:15:00Z","v":15614,"vw":67.366994},{"c":67.355,"h":67.43,"l":67.31,"n":472,"o":67.39,"t":"2026-09-28T15:30:00Z","v":12921,"vw":67.364436},{"c":67.285,"h":67.385,"l":67.27,"n":600,"o":67.38,"t":"2026-09-28T15:45:00Z","v":16561,"vw":67.318309},{"c":67.375,"h":67.4,"l":67.29,"n":438,"o":67.32,"t":"2026-09-28T16:00:00Z","v":21781,"vw":67.359338},{"c":67.675,"h":67.71,"l":67.39,"n":634,"o":67.39,"t":"2026-09-28T16:15:00Z","v":21591,"vw":67.501575},{"c":67.565,"h":67.63,"l":67.47,"n":765,"o":67.62,"t":"2026-09-28T16:30:00Z","v":30556,"vw":67.511226},{"c":67.59,"h":67.615,"l":67.515,"n":414,"o":67.57,"t":"2026-09-28T16:45:00Z","v":13044,"vw":67.573599},{"c":67.7593,"h":67.83,"l":67.59,"n":603,"o":67.59,"t":"2026-09-28T17:00:00Z","v":16708,"vw":67.697241},{"c":67.495,"h":67.72,"l":67.495,"n":473,"o":67.69,"t":"2026-09-28T17:15:00Z","v":16610,"vw":67.639159},{"c":67.54,"h":67.54,"l":67.44,"n":597,"o":67.52,"t":"2026-09-28T17:30:00Z","v":31824,"vw":67.493898},{"c":67.48,"h":67.55,"l":67.48,"n":447,"o":67.55,"t":"2026-09-28T17:45:00Z","v":13295,"vw":67.496937},{"c":67.47,"h":67.5,"l":67.4,"n":640,"o":67.5,"t":"2026-09-28T18:00:00Z","v":26977,"vw":67.454666},{"c":67.48,"h":67.525,"l":67.445,"n":684,"o":67.475,"t":"2026-09-28T18:15:00Z","v":27533,"vw":67.481804},{"c":67.42,"h":67.525,"l":67.405,"n":645,"o":67.475,"t":"2026-09-28T18:30:00Z","v":27035,"vw":67.466763},{"c":67.37,"h":67.43,"l":67.24,"n":1128,"o":67.43,"t":"2026-09-28T18:45:00Z","v":55155,"vw":67.329086},{"c":67.21,"h":67.39,"l":67.21,"n":1026,"o":67.375,"t":"2026-09-28T19:00:00Z","v":83871,"vw":67.33182},{"c":67.28,"h":67.33,"l":67.13,"n":1228,"o":67.21,"t":"2026-09-28T19:15:00Z","v":54031,"vw":67.221147},{"c":67.295,"h":67.37,"l":67.265,"n":1308,"o":67.3,"t":"2026-09-28T19:30:00Z","v":60912,"vw":67.316541},{"c":67.29,"h":67.41,"l":67.15,"n":4364,"o":67.29,"t":"2026-09-28T19:45:00Z","v":244966,"vw":67.258715},{"c":67.32,"h":67.32,"l":67.32,"n":35,"o":67.32,"t":"2026-09-28T20:00:00Z","v":210021,"vw":67.32},{"c":67.505,"h":67.8,"l":67.21,"n":140,"o":67.8,"t":"2026-09-29T13:30:00Z","v":9700,"vw":67.41713},{"c":67.03,"h":67.5,"l":66.945,"n":230,"o":67.5,"t":"2026-09-29T13:45:00Z","v":12909,"vw":67.27175},{"c":67.12,"h":67.225,"l":66.99,"n":433,"o":67.03,"t":"2026-09-29T14:00:00Z","v":26615,"vw":67.101952},{"c":67.065,"h":67.32,"l":67.03,"n":319,"o":67.12,"t":"2026-09-29T14:15:00Z","v":15660,"vw":67.227767},{"c":66.96,"h":67.085,"l":66.8201,"n":295,"o":67.07,"t":"2026-09-29T14:30:00Z","v":14481,"vw":66.912765},{"c":66.9325,"h":67.09,"l":66.93,"n":372,"o":66.955,"t":"2026-09-29T14:45:00Z","v":17871,"vw":66.992915},{"c":66.56,"h":66.935,"l":66.56,"n":464,"o":66.935,"t":"2026-09-29T15:00:00Z","v":18262,"vw":66.780438},{"c":66.625,"h":66.625,"l":66.5,"n":383,"o":66.56,"t":"2026-09-29T15:15:00Z","v":12748,"vw":66.572198},{"c":66.5,"h":66.67,"l":66.45,"n":580,"o":66.66,"t":"2026-09-29T15:30:00Z","v":23052,"vw":66.55228},{"c":66.52,"h":66.57,"l":66.46,"n":515,"o":66.52,"t":"2026-09-29T15:45:00Z","v":21339,"vw":66.50826},{"c":66.615,"h":66.655,"l":66.4201,"n":691,"o":66.53,"t":"2026-09-29T16:00:00Z","v":46929,"vw":66.513296},{"c":66.53,"h":66.63,"l":66.52,"n":493,"o":66.615,"t":"2026-09-29T16:15:00Z","v":32061,"vw":66.566619},{"c":66.72,"h":66.72,"l":66.55,"n":433,"o":66.55,"t":"2026-09-29T16:30:00Z","v":14778,"vw":66.600172},{"c":66.78,"h":66.805,"l":66.73,"n":466,"o":66.73,"t":"2026-09-29T16:45:00Z","v":15468,"vw":66.765619},{"c":66.71,"h":66.77,"l":66.61,"n":527,"o":66.77,"t":"2026-09-29T17:00:00Z","v":19609,"vw":66.686569},{"c":66.75,"h":66.785,"l":66.7,"n":386,"o":66.71,"t":"2026-09-29T17:15:00Z","v":14844,"vw":66.735964},{"c":66.82,"h":66.825,"l":66.74,"n":418,"o":66.76,"t":"2026-09-29T17:30:00Z","v":14045,"vw":66.78295},{"c":66.78,"h":66.93,"l":66.78,"n":445,"o":66.84,"t":"2026-09-29T17:45:00Z","v":16549,"vw":66.839498},{"c":66.82,"h":66.835,"l":66.705,"n":608,"o":66.79,"t":"2026-09-29T18:00:00Z","v":25387,"vw":66.769511},{"c":66.78,"h":66.86,"l":66.77,"n":487,"o":66.82,"t":"2026-09-29T18:15:00Z","v":16658,"vw":66.810261},{"c":66.88,"h":66.92,"l":66.785,"n":637,"o":66.8,"t":"2026-09-29T18:30:00Z","v":22927,"vw":66.853331},{"c":66.785,"h":66.8899,"l":66.745,"n":581,"o":66.86,"t":"2026-09-29T18:45:00Z","v":26412,"vw":66.814984},{"c":66.82,"h":66.83,"l":66.76,"n":676,"o":66.785,"t":"2026-09-29T19:00:00Z","v":26165,"vw":66.783367},{"c":66.78,"h":66.81,"l":66.7,"n":816,"o":66.81,"t":"2026-09-29T19:15:00Z","v":35553,"vw":66.755943},{"c":66.88,"h":66.905,"l":66.74,"n":1116,"o":66.79,"t":"2026-09-29T19:30:00Z","v":53767,"vw":66.818883},{"c":66.91,"h":66.95,"l":66.81,"n":3438,"o":66.88,"t":"2026-09-29T19:45:00Z","v":178590,"vw":66.886009},{"c":66.91,"h":66.91,"l":66.9,"n":34,"o":66.9,"t":"2026-09-29T20:00:00Z","v":168584,"vw":66.909973},{"c":67.04,"h":67.89,"l":66.92,"n":434,"o":67.25,"t":"2026-09-30T13:30:00Z","v":30378,"vw":67.246547},{"c":66.78,"h":66.93,"l":66.75,"n":400,"o":66.92,"t":"2026-09-30T13:45:00Z","v":15226,"vw":66.840267},{"c":66.805,"h":66.945,"l":66.64,"n":451,"o":66.7,"t":"2026-09-30T14:00:00Z","v":17273,"vw":66.796417},{"c":66.79,"h":66.99,"l":66.765,"n":266,"o":66.765,"t":"2026-09-30T14:15:00Z","v":8477,"vw":66.890272},{"c":66.85,"h":66.875,"l":66.71,"n":364,"o":66.81,"t":"2026-09-30T14:30:00Z","v":12204,"vw":66.810518},{"c":66.79,"h":66.905,"l":66.79,"n":272,"o":66.87,"t":"2026-09-30T14:45:00Z","v":13008,"vw":66.840841},{"c":66.65,"h":66.835,"l":66.62,"n":362,"o":66.835,"t":"2026-09-30T15:00:00Z","v":13792,"vw":66.741664},{"c":66.61,"h":66.735,"l":66.57,"n":338,"o":66.65,"t":"2026-09-30T15:15:00Z","v":10600,"vw":66.658712},{"c":66.475,"h":66.61,"l":66.475,"n":241,"o":66.6086,"t":"2026-09-30T15:30:00Z","v":7211,"vw":66.541444},{"c":66.5,"h":66.52,"l":66.46,"n":182,"o":66.475,"t":"2026-09-30T15:45:00Z","v":4757,"vw":66.481119},{"c":66.48,"h":66.58,"l":66.48,"n":389,"o":66.545,"t":"2026-09-30T16:00:00Z","v":15826,"vw":66.547738},{"c":66.38,"h":66.5,"l":66.38,"n":283,"o":66.495,"t":"2026-09-30T16:15:00Z","v":8057,"vw":66.443184},{"c":66.42,"h":66.44,"l":66.34,"n":398,"o":66.35,"t":"2026-09-30T16:30:00Z","v":11543,"vw":66.390573},{"c":66.405,"h":66.43,"l":66.365,"n":260,"o":66.4061,"t":"2026-09-30T16:45:00Z","v":8724,"vw":66.393205},{"c":66.38,"h":66.445,"l":66.38,"n":309,"o":66.39,"t":"2026-09-30T17:00:00Z","v":8039,"vw":66.416377},{"c":66.3,"h":66.38,"l":66.2,"n":448,"o":66.38,"t":"2026-09-30T17:15:00Z","v":15258,"vw":66.281787},{"c":66.38,"h":66.38,"l":66.275,"n":330,"o":66.29,"t":"2026-09-30T17:30:00Z","v":12245,"vw":66.310859},{"c":66.3,"h":66.36,"l":66.22,"n":454,"o":66.36,"t":"2026-09-30T17:45:00Z","v":20515,"vw":66.290637},{"c":66.24,"h":66.32,"l":66.23,"n":592,"o":66.3,"t":"2026-09-30T18:00:00Z","v":24244,"vw":66.294218},{"c":66,"h":66.23,"l":65.95,"n":813,"o":66.23,"t":"2026-09-30T18:15:00Z","v":80255,"vw":66.060716},{"c":66.06,"h":66.08,"l":65.97,"n":825,"o":66.025,"t":"2026-09-30T18:30:00Z","v":35946,"vw":66.02806},{"c":66.035,"h":66.07,"l":65.88,"n":814,"o":66.06,"t":"2026-09-30T18:45:00Z","v":29864,"vw":65.983243},{"c":66.21,"h":66.22,"l":66.035,"n":991,"o":66.035,"t":"2026-09-30T19:00:00Z","v":61539,"vw":66.143828},{"c":66.21,"h":66.265,"l":66.18,"n":874,"o":66.21,"t":"2026-09-30T19:15:00Z","v":36824,"vw":66.231539},{"c":66.23,"h":66.275,"l":66.17,"n":1272,"o":66.21,"t":"2026-09-30T19:30:00Z","v":64155,"vw":66.231719},{"c":66.2,"h":66.28,"l":66.11,"n":3558,"o":66.23,"t":"2026-09-30T19:45:00Z","v":227474,"vw":66.186473},{"c":66.21,"h":66.21,"l":66.21,"n":33,"o":66.21,"t":"2026-09-30T20:00:00Z","v":290961,"vw":66.21},{"c":66.41,"h":66.41,"l":66.21,"n":3,"o":66.21,"t":"2026-09-30T20:15:00Z","v":653,"vw":66.282202},{"c":66.1,"h":66.1,"l":66.1,"n":19,"o":66.1,"t":"2026-10-01T11:00:00Z","v":186,"vw":66.1},{"c":66.1,"h":66.1,"l":66.1,"n":5,"o":66.1,"t":"2026-10-01T12:00:00Z","v":303,"vw":66.1},{"c":65.57,"h":66.35,"l":65.57,"n":466,"o":65.87,"t":"2026-10-01T13:30:00Z","v":32649,"vw":65.949553},{"c":65.64,"h":65.91,"l":65.53,"n":711,"o":65.56,"t":"2026-10-01T13:45:00Z","v":47486,"vw":65.641222},{"c":65.29,"h":65.655,"l":65.14,"n":594,"o":65.655,"t":"2026-10-01T14:00:00Z","v":24742,"vw":65.379872},{"c":65.365,"h":65.52,"l":65.28,"n":632,"o":65.28,"t":"2026-10-01T14:15:00Z","v":19867,"vw":65.360307},{"c":65.625,"h":65.69,"l":65.36,"n":531,"o":65.41,"t":"2026-10-01T14:30:00Z","v":18600,"vw":65.493189},{"c":65.685,"h":65.71,"l":65.45,"n":718,"o":65.65,"t":"2026-10-01T14:45:00Z","v":30430,"vw":65.609563},{"c":65.54,"h":65.675,"l":65.495,"n":792,"o":65.675,"t":"2026-10-01T15:00:00Z","v":29663,"vw":65.579194},{"c":65.67,"h":65.67,"l":65.54,"n":563,"o":65.57,"t":"2026-10-01T15:15:00Z","v":21168,"vw":65.579234},{"c":65.83,"h":65.845,"l":65.5,"n":499,"o":65.63,"t":"2026-10-01T15:30:00Z","v":18956,"vw":65.660322},{"c":66.175,"h":66.175,"l":65.845,"n":432,"o":65.88,"t":"2026-10-01T15:45:00Z","v":27030,"vw":65.930274},{"c":66.345,"h":66.4,"l":66.14,"n":523,"o":66.175,"t":"2026-10-01T16:00:00Z","v":24967,"vw":66.256799},{"c":66.39,"h":66.39,"l":66.26,"n":552,"o":66.325,"t":"2026-10-01T16:15:00Z","v":18086,"vw":66.330059},{"c":66.35,"h":66.42,"l":66.315,"n":620,"o":66.375,"t":"2026-10-01T16:30:00Z","v":21582,"vw":66.374242},{"c":66.22,"h":66.37,"l":66.18,"n":602,"o":66.345,"t":"2026-10-01T16:45:00Z","v":19807,"vw":66.267562},{"c":66.34,"h":66.35,"l":66.2,"n":631,"o":66.225,"t":"2026-10-01T17:00:00Z","v":65746,"vw":66.249926},{"c":66.26,"h":66.44,"l":66.24,"n":711,"o":66.28,"t":"2026-10-01T17:15:00Z","v":36853,"vw":66.333724},{"c":66.315,"h":66.38,"l":66.22,"n":608,"o":66.27,"t":"2026-10-01T17:30:00Z","v":29116,"vw":66.298982},{"c":66.375,"h":66.41,"l":66.27,"n":830,"o":66.37,"t":"2026-10-01T17:45:00Z","v":53371,"vw":66.361401},{"c":66.48,"h":66.51,"l":66.2401,"n":732,"o":66.375,"t":"2026-10-01T18:00:00Z","v":40909,"vw":66.355116},{"c":66.52,"h":66.58,"l":66.44,"n":624,"o":66.48,"t":"2026-10-01T18:15:00Z","v":41286,"vw":66.503492},{"c":66.55,"h":66.66,"l":66.5,"n":858,"o":66.51,"t":"2026-10-01T18:30:00Z","v":54088,"vw":66.528894},{"c":66.5,"h":66.54,"l":66.435,"n":581,"o":66.54,"t":"2026-10-01T18:45:00Z","v":15334,"vw":66.482049},{"c":66.545,"h":66.58,"l":66.46,"n":662,"o":66.5,"t":"2026-10-01T19:00:00Z","v":25952,"vw":66.515687},{"c":66.66,"h":66.69,"l":66.525,"n":953,"o":66.545,"t":"2026-10-01T19:15:00Z","v":36986,"vw":66.61895},{"c":66.69,"h":66.78,"l":66.56,"n":1568,"o":66.66,"t":"2026-10-01T19:30:00Z","v":99568,"vw":66.687052},{"c":66.84,"h":66.9,"l":66.69,"n":3548,"o":66.69,"t":"2026-10-01T19:45:00Z","v":259412,"vw":66.783247},{"c":66.8,"h":66.8,"l":66.8,"n":53,"o":66.8,"t":"2026-10-01T20:00:00Z","v":227462,"vw":66.8},{"c":67.65,"h":67.79,"l":67.42,"n":183,"o":67.45,"t":"2026-10-02T13:30:00Z","v":32136,"vw":67.521818},{"c":67.395,"h":67.84,"l":67.395,"n":255,"o":67.73,"t":"2026-10-02T13:45:00Z","v":7712,"vw":67.567056},{"c":67.48,"h":67.62,"l":67.25,"n":675,"o":67.29,"t":"2026-10-02T14:00:00Z","v":35344,"vw":67.511446},{"c":67.62,"h":67.66,"l":67.52,"n":290,"o":67.52,"t":"2026-10-02T14:15:00Z","v":6870,"vw":67.589248},{"c":67.65,"h":67.665,"l":67.45,"n":283,"o":67.665,"t":"2026-10-02T14:30:00Z","v":7219,"vw":67.59928},{"c":67.655,"h":67.79,"l":67.65,"n":333,"o":67.68,"t":"2026-10-02T14:45:00Z","v":11843,"vw":67.695218},{"c":67.35,"h":67.66,"l":67.35,"n":583,"o":67.66,"t":"2026-10-02T15:00:00Z","v":18724,"vw":67.503088},{"c":67.35,"h":67.35,"l":67.16,"n":479,"o":67.31,"t":"2026-10-02T15:15:00Z","v":16705,"vw":67.247782},{"c":67.44,"h":67.47,"l":67.31,"n":326,"o":67.32,"t":"2026-10-02T15:30:00Z","v":10315,"vw":67.415214},{"c":67.44,"h":67.48,"l":67.39,"n":503,"o":67.43,"t":"2026-10-02T15:45:00Z","v":20851,"vw":67.415631},{"c":67.4625,"h":67.5,"l":67.275,"n":402,"o":67.48,"t":"2026-10-02T16:00:00Z","v":9840,"vw":67.382794},{"c":67.41,"h":67.5,"l":67.4,"n":440,"o":67.465,"t":"2026-10-02T16:15:00Z","v":17957,"vw":67.452876},{"c":67.205,"h":67.435,"l":67.15,"n":574,"o":67.43,"t":"2026-10-02T16:30:00Z","v":21542,"vw":67.261897},{"c":67.355,"h":67.38,"l":67.235,"n":324,"o":67.24,"t":"2026-10-02T16:45:00Z","v":7782,"vw":67.307644},{"c":67.33,"h":67.425,"l":67.33,"n":419,"o":67.38,"t":"2026-10-02T17:00:00Z","v":11044,"vw":67.379926},{"c":67.16,"h":67.34,"l":67.14,"n":424,"o":67.3013,"t":"2026-10-02T17:15:00Z","v":17080,"vw":67.194628},{"c":67.2,"h":67.295,"l":67.19,"n":378,"o":67.19,"t":"2026-10-02T17:30:00Z","v":8825,"vw":67.250909},{"c":67.18,"h":67.22,"l":67.115,"n":540,"o":67.215,"t":"2026-10-02T17:45:00Z","v":16645,"vw":67.174278},{"c":67.17,"h":67.195,"l":67.11,"n":529,"o":67.165,"t":"2026-10-02T18:00:00Z","v":20224,"vw":67.159912},{"c":67.13,"h":67.2,"l":67.11,"n":527,"o":67.19,"t":"2026-10-02T18:15:00Z","v":14836,"vw":67.141876},{"c":67.23,"h":67.23,"l":67.13,"n":448,"o":67.13,"t":"2026-10-02T18:30:00Z","v":17740,"vw":67.180139},{"c":67.21,"h":67.25,"l":67.21,"n":420,"o":67.24,"t":"2026-10-02T18:45:00Z","v":10203,"vw":67.222727},{"c":67.395,"h":67.42,"l":67.22,"n":800,"o":67.22,"t":"2026-10-02T19:00:00Z","v":23023,"vw":67.344556},{"c":67.53,"h":67.55,"l":67.38,"n":1022,"o":67.395,"t":"2026-10-02T19:15:00Z","v":31460,"vw":67.493063},{"c":67.645,"h":67.66,"l":67.51,"n":1385,"o":67.54,"t":"2026-10-02T19:30:00Z","v":53519,"vw":67.573583},{"c":67.38,"h":67.67,"l":67.37,"n":3260,"o":67.645,"t":"2026-10-02T19:45:00Z","v":200722,"vw":67.525609},{"c":67.38,"h":67.38,"l":67.38,"n":32,"o":67.38,"t":"2026-10-02T20:00:00Z","v":222593,"vw":67.38},{"c":66.84,"h":66.84,"l":66.84,"n":22,"o":66.84,"t":"2026-10-02T21:00:00Z","v":2200,"vw":66.84},{"c":66.905,"h":67.615,"l":66.905,"n":302,"o":67.47,"t":"2026-10-05T13:30:00Z","v":15884,"vw":67.251792},{"c":66.935,"h":66.979,"l":66.7,"n":275,"o":66.77,"t":"2026-10-05T13:45:00Z","v":11358,"vw":66.833163},{"c":67.15,"h":67.15,"l":66.69,"n":353,"o":66.77,"t":"2026-10-05T14:00:00Z","v":10812,"vw":66.955996},{"c":67.245,"h":67.47,"l":67.15,"n":364,"o":67.15,"t":"2026-10-05T14:15:00Z","v":14909,"vw":67.371354},{"c":67.155,"h":67.41,"l":67.15,"n":417,"o":67.375,"t":"2026-10-05T14:30:00Z","v":27834,"vw":67.244207},{"c":67.2,"h":67.21,"l":67.13,"n":458,"o":67.155,"t":"2026-10-05T14:45:00Z","v":13625,"vw":67.169138},{"c":67.225,"h":67.255,"l":67.095,"n":517,"o":67.2,"t":"2026-10-05T15:00:00Z","v":21980,"vw":67.165584},{"c":67.25,"h":67.275,"l":67.18,"n":483,"o":67.2,"t":"2026-10-05T15:15:00Z","v":18100,"vw":67.240353},{"c":67.36,"h":67.43,"l":67.225,"n":494,"o":67.24,"t":"2026-10-05T15:30:00Z","v":15391,"vw":67.323308},{"c":67.4,"h":67.43,"l":67.35,"n":497,"o":67.38,"t":"2026-10-05T15:45:00Z","v":15705,"vw":67.389886},{"c":67.475,"h":67.475,"l":67.35,"n":527,"o":67.39,"t":"2026-10-05T16:00:00Z","v":17823,"vw":67.391679},{"c":67.44,"h":67.52,"l":67.41,"n":565,"o":67.47,"t":"2026-10-05T16:15:00Z","v":28165,"vw":67.471746},{"c":67.4914,"h":67.525,"l":67.36,"n":525,"o":67.43,"t":"2026-10-05T16:30:00Z","v":17968,"vw":67.426672},{"c":67.565,"h":67.59,"l":67.49,"n":365,"o":67.525,"t":"2026-10-05T16:45:00Z","v":16218,"vw":67.553057},{"c":67.565,"h":67.595,"l":67.505,"n":448,"o":67.54,"t":"2026-10-05T17:00:00Z","v":15468,"vw":67.549037},{"c":67.6,"h":67.62,"l":67.56,"n":385,"o":67.575,"t":"2026-10-05T17:15:00Z","v":12645,"vw":67.58478},{"c":67.73,"h":67.73,"l":67.59,"n":560,"o":67.595,"t":"2026-10-05T17:30:00Z","v":28860,"vw":67.668728},{"c":67.73,"h":67.78,"l":67.69,"n":699,"o":67.74,"t":"2026-10-05T17:45:00Z","v":36206,"vw":67.734806},{"c":67.6,"h":67.735,"l":67.58,"n":727,"o":67.73,"t":"2026-10-05T18:00:00Z","v":22909,"vw":67.684828},{"c":67.54,"h":67.59,"l":67.535,"n":698,"o":67.59,"t":"2026-10-05T18:15:00Z","v":24548,"vw":67.551283},{"c":67.51,"h":67.56,"l":67.51,"n":602,"o":67.5401,"t":"2026-10-05T18:30:00Z","v":15321,"vw":67.538999},{"c":67.5,"h":67.5,"l":67.38,"n":688,"o":67.47,"t":"2026-10-05T18:45:00Z","v":21141,"vw":67.413518},{"c":67.67,"h":67.67,"l":67.48,"n":785,"o":67.5,"t":"2026-10-05T19:00:00Z","v":33764,"vw":67.58133},{"c":67.54,"h":67.68,"l":67.515,"n":1082,"o":67.665,"t":"2026-10-05T19:15:00Z","v":37927,"vw":67.598513},{"c":67.51,"h":67.54,"l":67.425,"n":1116,"o":67.54,"t":"2026-10-05T19:30:00Z","v":40247,"vw":67.472926},{"c":67.24,"h":67.52,"l":67.16,"n":3425,"o":67.5,"t":"2026-10-05T19:45:00Z","v":188545,"vw":67.26527},{"c":67.22,"h":67.22,"l":67.22,"n":23,"o":67.22,"t":"2026-10-05T20:00:00Z","v":357458,"vw":67.22},{"c":67.67,"h":67.67,"l":67.67,"n":3,"o":67.67,"t":"2026-10-06T12:30:00Z","v":173,"vw":67.67},{"c":67.5,"h":67.51,"l":67.5,"n":9,"o":67.5,"t":"2026-10-06T13:00:00Z","v":569,"vw":67.502247},{"c":67.77,"h":67.77,"l":67.77,"n":1,"o":67.77,"t":"2026-10-06T13:15:00Z","v":200,"vw":67.77},{"c":67.54,"h":67.73,"l":67.46,"n":210,"o":67.64,"t":"2026-10-06T13:30:00Z","v":20853,"vw":67.633137},{"c":67.49,"h":67.575,"l":67.465,"n":217,"o":67.47,"t":"2026-10-06T13:45:00Z","v":9820,"vw":67.499723},{"c":67.85,"h":67.85,"l":67.49,"n":280,"o":67.49,"t":"2026-10-06T14:00:00Z","v":7462,"vw":67.702102},{"c":67.45,"h":67.76,"l":67.45,"n":290,"o":67.76,"t":"2026-10-06T14:15:00Z","v":11201,"vw":67.661051},{"c":67.25,"h":67.47,"l":67.25,"n":212,"o":67.44,"t":"2026-10-06T14:30:00Z","v":6748,"vw":67.383899},{"c":67.39,"h":67.44,"l":67.295,"n":263,"o":67.295,"t":"2026-10-06T14:45:00Z","v":7281,"vw":67.386229},{"c":67.425,"h":67.53,"l":67.35,"n":474,"o":67.44,"t":"2026-10-06T15:00:00Z","v":18557,"vw":67.492214},{"c":67.575,"h":67.61,"l":67.43,"n":454,"o":67.51,"t":"2026-10-06T15:15:00Z","v":15682,"vw":67.495043},{"c":67.625,"h":67.625,"l":67.51,"n":580,"o":67.54,"t":"2026-10-06T15:30:00Z","v":35514,"vw":67.575986},{"c":67.49,"h":67.625,"l":67.49,"n":236,"o":67.625,"t":"2026-10-06T15:45:00Z","v":6761,"vw":67.541259},{"c":67.37,"h":67.49,"l":67.35,"n":380,"o":67.475,"t":"2026-10-06T16:00:00Z","v":10098,"vw":67.421677},{"c":67.16,"h":67.35,"l":67.16,"n":298,"o":67.35,"t":"2026-10-06T16:15:00Z","v":10543,"vw":67.27995},{"c":67.1801,"h":67.2399,"l":67.12,"n":524,"o":67.145,"t":"2026-10-06T16:30:00Z","v":32052,"vw":67.165443},{"c":67.07,"h":67.195,"l":67.07,"n":321,"o":67.195,"t":"2026-10-06T16:45:00Z","v":9688,"vw":67.11171},{"c":67.07,"h":67.09,"l":66.96,"n":470,"o":67.09,"t":"2026-10-06T17:00:00Z","v":15590,"vw":67.046753},{"c":67.02,"h":67.065,"l":66.95,"n":283,"o":67.065,"t":"2026-10-06T17:15:00Z","v":5708,"vw":67.025761},{"c":66.97,"h":67,"l":66.905,"n":405,"o":66.94,"t":"2026-10-06T17:30:00Z","v":11528,"vw":66.956329},{"c":66.96,"h":67.01,"l":66.95,"n":451,"o":67,"t":"2026-10-06T17:45:00Z","v":12593,"vw":66.978801},{"c":66.93,"h":66.98,"l":66.9,"n":426,"o":66.96,"t":"2026-10-06T18:00:00Z","v":10421,"vw":66.939995},{"c":66.77,"h":66.93,"l":66.77,"n":478,"o":66.93,"t":"2026-10-06T18:15:00Z","v":14151,"vw":66.868153},{"c":66.82,"h":66.86,"l":66.75,"n":392,"o":66.75,"t":"2026-10-06T18:30:00Z","v":13473,"vw":66.83376},{"c":66.805,"h":66.83,"l":66.76,"n":406,"o":66.82,"t":"2026-10-06T18:45:00Z","v":13336,"vw":66.808713},{"c":66.935,"h":66.98,"l":66.825,"n":542,"o":66.83,"t":"2026-10-06T19:00:00Z","v":17575,"vw":66.928164},{"c":67,"h":67,"l":66.91,"n":594,"o":66.935,"t":"2026-10-06T19:15:00Z","v":22612,"vw":66.960402},{"c":67.005,"h":67.095,"l":66.97,"n":871,"o":67.03,"t":"2026-10-06T19:30:00Z","v":29738,"vw":67.029685},{"c":67.1,"h":67.15,"l":66.91,"n":2177,"o":67,"t":"2026-10-06T19:45:00Z","v":98994,"vw":67.037026},{"c":67.1,"h":67.1,"l":67.08,"n":55,"o":67.08,"t":"2026-10-06T20:00:00Z","v":455797,"vw":67.099991},{"c":66.57,"h":66.57,"l":66.57,"n":29,"o":66.57,"t":"2026-10-06T20:15:00Z","v":1772,"vw":66.57},{"c":65.92,"h":66.425,"l":65.84,"n":270,"o":66.38,"t":"2026-10-07T13:30:00Z","v":17500,"vw":66.200648},{"c":65.87,"h":65.995,"l":65.77,"n":333,"o":65.95,"t":"2026-10-07T13:45:00Z","v":14610,"vw":65.937934},{"c":65.68,"h":66.02,"l":65.68,"n":377,"o":65.89,"t":"2026-10-07T14:00:00Z","v":18696,"vw":65.876935},{"c":65.59,"h":65.77,"l":65.59,"n":413,"o":65.695,"t":"2026-10-07T14:15:00Z","v":18298,"vw":65.705591},{"c":65.73,"h":65.73,"l":65.51,"n":555,"o":65.55,"t":"2026-10-07T14:30:00Z","v":20761,"vw":65.635031},{"c":65.68,"h":65.75,"l":65.64,"n":1038,"o":65.74,"t":"2026-10-07T14:45:00Z","v":62833,"vw":65.670801},{"c":65.705,"h":65.75,"l":65.59,"n":872,"o":65.66,"t":"2026-10-07T15:00:00Z","v":38055,"vw":65.66455},{"c":65.66,"h":65.695,"l":65.56,"n":416,"o":65.695,"t":"2026-10-07T15:15:00Z","v":18503,"vw":65.604803},{"c":65.6,"h":65.7,"l":65.58,"n":1071,"o":65.64,"t":"2026-10-07T15:30:00Z","v":47628,"vw":65.626168},{"c":65.69,"h":65.69,"l":65.53,"n":444,"o":65.591208,"t":"2026-10-07T15:45:00Z","v":12361,"vw":65.602111},{"c":65.69,"h":65.69,"l":65.58,"n":444,"o":65.65,"t":"2026-10-07T16:00:00Z","v":12955,"vw":65.633576},{"c":65.73,"h":65.73,"l":65.66,"n":430,"o":65.69,"t":"2026-10-07T16:15:00Z","v":16675,"vw":65.698135},{"c":65.79,"h":65.82,"l":65.7,"n":449,"o":65.735,"t":"2026-10-07T16:30:00Z","v":15753,"vw":65.757042},{"c":65.89,"h":65.89,"l":65.75,"n":438,"o":65.81,"t":"2026-10-07T16:45:00Z","v":16629,"vw":65.803153},{"c":65.92,"h":65.9365,"l":65.79,"n":413,"o":65.88,"t":"2026-10-07T17:00:00Z","v":17717,"vw":65.85002},{"c":66.01,"h":66.04,"l":65.94,"n":378,"o":65.95,"t":"2026-10-07T17:15:00Z","v":12800,"vw":66.000276},{"c":65.93,"h":66,"l":65.9,"n":465,"o":65.99,"t":"2026-10-07T17:30:00Z","v":12965,"vw":65.949297},{"c":65.8899,"h":66.01,"l":65.87,"n":465,"o":65.95,"t":"2026-10-07T17:45:00Z","v":16019,"vw":65.924405},{"c":65.86,"h":65.89,"l":65.84,"n":391,"o":65.88,"t":"2026-10-07T18:00:00Z","v":11527,"vw":65.863548},{"c":65.78,"h":65.87,"l":65.78,"n":392,"o":65.855,"t":"2026-10-07T18:15:00Z","v":15970,"vw":65.812658},{"c":65.83,"h":65.84,"l":65.78,"n":459,"o":65.785,"t":"2026-10-07T18:30:00Z","v":11274,"vw":65.814061},{"c":65.855,"h":65.89,"l":65.84,"n":498,"o":65.84,"t":"2026-10-07T18:45:00Z","v":12747,"vw":65.859121},{"c":65.795,"h":65.86,"l":65.7707,"n":595,"o":65.84,"t":"2026-10-07T19:00:00Z","v":20407,"vw":65.811222},{"c":65.85,"h":65.85,"l":65.72,"n":725,"o":65.78,"t":"2026-10-07T19:15:00Z","v":37393,"vw":65.806514},{"c":65.855,"h":65.88,"l":65.78,"n":907,"o":65.845,"t":"2026-10-07T19:30:00Z","v":34419,"vw":65.831773},{"c":65.92,"h":65.975,"l":65.74,"n":3081,"o":65.86,"t":"2026-10-07T19:45:00Z","v":162059,"vw":65.898514},{"c":65.95,"h":65.95,"l":65.95,"n":34,"o":65.95,"t":"2026-10-07T20:00:00Z","v":198342,"vw":65.95},{"c":65.59,"h":65.77,"l":65.58,"n":149,"o":65.64,"t":"2026-10-08T13:30:00Z","v":11935,"vw":65.664168},{"c":65.95,"h":66,"l":65.605,"n":483,"o":65.66,"t":"2026-10-08T13:45:00Z","v":22723,"vw":65.85725},{"c":65.74,"h":65.99,"l":65.74,"n":470,"o":65.92,"t":"2026-10-08T14:00:00Z","v":23014,"vw":65.875054},{"c":65.56,"h":65.78,"l":65.54,"n":337,"o":65.74,"t":"2026-10-08T14:15:00Z","v":7918,"vw":65.69521},{"c":65.675,"h":65.68,"l":65.54,"n":445,"o":65.54,"t":"2026-10-08T14:30:00Z","v":15245,"vw":65.615071},{"c":65.5,"h":65.73,"l":65.5,"n":712,"o":65.69,"t":"2026-10-08T14:45:00Z","v":36258,"vw":65.618738},{"c":65.55,"h":65.63,"l":65.53,"n":620,"o":65.54,"t":"2026-10-08T15:00:00Z","v":38432,"vw":65.608645},{"c":65.525,"h":65.56,"l":65.465,"n":359,"o":65.54,"t":"2026-10-08T15:15:00Z","v":11117,"vw":65.503742},{"c":65.655,"h":65.655,"l":65.495,"n":445,"o":65.55,"t":"2026-10-08T15:30:00Z","v":18457,"vw":65.590278},{"c":65.64,"h":65.72,"l":65.605,"n":422,"o":65.7,"t":"2026-10-08T15:45:00Z","v":17062,"vw":65.657589},{"c":65.74,"h":65.74,"l":65.64,"n":307,"o":65.655,"t":"2026-10-08T16:00:00Z","v":7900,"vw":65.693536},{"c":65.725,"h":66.04,"l":65.725,"n":434,"o":65.8,"t":"2026-10-08T16:15:00Z","v":16735,"vw":65.877461},{"c":65.78,"h":65.86,"l":65.73,"n":343,"o":65.8,"t":"2026-10-08T16:30:00Z","v":13075,"vw":65.7895},{"c":66.1,"h":66.12,"l":65.75,"n":439,"o":65.75,"t":"2026-10-08T16:45:00Z","v":19205,"vw":65.970447},{"c":66.29,"h":66.32,"l":66.03,"n":419,"o":66.09,"t":"2026-10-08T17:00:00Z","v":16129,"vw":66.116939},{"c":66.5,"h":66.565,"l":66.23,"n":573,"o":66.25,"t":"2026-10-08T17:15:00Z","v":17912,"vw":66.442479},{"c":66.56,"h":66.58,"l":66.465,"n":572,"o":66.47,"t":"2026-10-08T17:30:00Z","v":17157,"vw":66.521038},{"c":66.43,"h":66.57,"l":66.38,"n":675,"o":66.53,"t":"2026-10-08T17:45:00Z","v":22538,"vw":66.453204},{"c":66.51,"h":66.53,"l":66.42,"n":594,"o":66.43,"t":"2026-10-08T18:00:00Z","v":19395,"vw":66.478289},{"c":66.39,"h":66.55,"l":66.375,"n":591,"o":66.505,"t":"2026-10-08T18:15:00Z","v":21343,"vw":66.437764},{"c":66.45,"h":66.5,"l":66.38,"n":586,"o":66.4,"t":"2026-10-08T18:30:00Z","v":18549,"vw":66.45345},{"c":66.41,"h":66.505,"l":66.41,"n":544,"o":66.45,"t":"2026-10-08T18:45:00Z","v":22751,"vw":66.466272},{"c":66.525,"h":66.54,"l":66.4,"n":578,"o":66.415,"t":"2026-10-08T19:00:00Z","v":17148,"vw":66.466683},{"c":66.59,"h":66.62,"l":66.52,"n":863,"o":66.52,"t":"2026-10-08T19:15:00Z","v":36570,"vw":66.547249},{"c":66.49,"h":66.58,"l":66.45,"n":1385,"o":66.565,"t":"2026-10-08T19:30:00Z","v":77471,"vw":66.509942},{"c":66.69,"h":66.69,"l":66.48,"n":3266,"o":66.5,"t":"2026-10-08T19:45:00Z","v":157088,"vw":66.587322},{"c":66.69,"h":66.69,"l":66.69,"n":43,"o":66.69,"t":"2026-10-08T20:00:00Z","v":219034,"vw":66.69},{"c":66.07,"h":66.585,"l":66.07,"n":122,"o":66.49,"t":"2026-10-09T13:30:00Z","v":11306,"vw":66.429197},{"c":66.11,"h":66.13,"l":65.93,"n":212,"o":66,"t":"2026-10-09T13:45:00Z","v":7269,"vw":66.019063},{"c":66.125,"h":66.22,"l":66.03,"n":342,"o":66.115,"t":"2026-10-09T14:00:00Z","v":9029,"vw":66.080606},{"c":66.17,"h":66.26,"l":66.06,"n":308,"o":66.06,"t":"2026-10-09T14:15:00Z","v":7466,"vw":66.142313},{"c":66.15,"h":66.185,"l":66.06,"n":225,"o":66.185,"t":"2026-10-09T14:30:00Z","v":6201,"vw":66.12143},{"c":66.165,"h":66.255,"l":66.13,"n":277,"o":66.165,"t":"2026-10-09T14:45:00Z","v":8254,"vw":66.185137},{"c":66.35,"h":66.35,"l":66.13,"n":307,"o":66.16,"t":"2026-10-09T15:00:00Z","v":10302,"vw":66.201746},{"c":66.19,"h":66.38,"l":66.155,"n":266,"o":66.35,"t":"2026-10-09T15:15:00Z","v":8976,"vw":66.257967},{"c":66.1,"h":66.18,"l":66.015,"n":193,"o":66.16,"t":"2026-10-09T15:30:00Z","v":5744,"vw":66.102547},{"c":66.125,"h":66.14,"l":66.075,"n":228,"o":66.075,"t":"2026-10-09T15:45:00Z","v":5593,"vw":66.105057},{"c":66.18,"h":66.19,"l":66.15,"n":243,"o":66.17,"t":"2026-10-09T16:00:00Z","v":8463,"vw":66.168489},{"c":66.19,"h":66.26,"l":66.17,"n":334,"o":66.2,"t":"2026-10-09T16:15:00Z","v":13648,"vw":66.213717},{"c":66.2235,"h":66.24,"l":66.17,"n":167,"o":66.17,"t":"2026-10-09T16:30:00Z","v":5252,"vw":66.20552},{"c":66.215,"h":66.25,"l":66.15,"n":356,"o":66.225,"t":"2026-10-09T16:45:00Z","v":14236,"vw":66.189698},{"c":66.21,"h":66.25,"l":66.165,"n":294,"o":66.23,"t":"2026-10-09T17:00:00Z","v":8998,"vw":66.207301},{"c":66.25,"h":66.25,"l":66.195,"n":246,"o":66.195,"t":"2026-10-09T17:15:00Z","v":20012,"vw":66.211744},{"c":66.37,"h":66.37,"l":66.25,"n":355,"o":66.255,"t":"2026-10-09T17:30:00Z","v":10316,"vw":66.298309},{"c":66.34,"h":66.38,"l":66.3155,"n":268,"o":66.38,"t":"2026-10-09T17:45:00Z","v":7905,"vw":66.345274},{"c":66.245,"h":66.37,"l":66.23,"n":366,"o":66.325,"t":"2026-10-09T18:00:00Z","v":11931,"vw":66.302946},{"c":66.22,"h":66.26,"l":66.19,"n":333,"o":66.24,"t":"2026-10-09T18:15:00Z","v":10519,"vw":66.229799},{"c":66.23,"h":66.245,"l":66.2,"n":320,"o":66.22,"t":"2026-10-09T18:30:00Z","v":9637,"vw":66.218823},{"c":66.33,"h":66.33,"l":66.21,"n":417,"o":66.21,"t":"2026-10-09T18:45:00Z","v":16961,"vw":66.28311},{"c":66.35,"h":66.39,"l":66.33,"n":375,"o":66.36,"t":"2026-10-09T19:00:00Z","v":11381,"vw":66.368499},{"c":66.27,"h":66.33,"l":66.26,"n":575,"o":66.33,"t":"2026-10-09T19:15:00Z","v":21616,"vw":66.290754},{"c":66.165,"h":66.275,"l":66.15,"n":798,"o":66.27,"t":"2026-10-09T19:30:00Z","v":26228,"vw":66.219706},{"c":66.07,"h":66.18,"l":66.055,"n":2363,"o":66.15,"t":"2026-10-09T19:45:00Z","v":99716,"vw":66.116119},{"c":66.11,"h":66.11,"l":66.11,"n":40,"o":66.11,"t":"2026-10-09T20:00:00Z","v":181605,"vw":66.11},{"c":66.12,"h":66.12,"l":66.12,"n":9,"o":66.12,"t":"2026-10-12T11:30:00Z","v":2187,"vw":66.12},{"c":65.88,"h":65.88,"l":65.88,"n":2,"o":65.88,"t":"2026-10-12T12:30:00Z","v":121,"vw":65.88},{"c":65.8,"h":65.8,"l":65.8,"n":1,"o":65.8,"t":"2026-10-12T13:00:00Z","v":106,"vw":65.8},{"c":66.55,"h":66.56,"l":66.11,"n":150,"o":66.11,"t":"2026-10-12T13:30:00Z","v":15839,"vw":66.312912},{"c":66.43,"h":66.55,"l":66.345,"n":269,"o":66.465,"t":"2026-10-12T13:45:00Z","v":17658,"vw":66.420999},{"c":66.585,"h":66.63,"l":66.38,"n":343,"o":66.43,"t":"2026-10-12T14:00:00Z","v":17099,"vw":66.507922},{"c":66.56,"h":66.56,"l":66.43,"n":329,"o":66.52,"t":"2026-10-12T14:15:00Z","v":14442,"vw":66.512251},{"c":66.6,"h":66.63,"l":66.53,"n":370,"o":66.59,"t":"2026-10-12T14:30:00Z","v":16982,"vw":66.581344},{"c":66.68,"h":66.77,"l":66.62,"n":434,"o":66.64,"t":"2026-10-12T14:45:00Z","v":13253,"vw":66.689118},{"c":66.645,"h":66.725,"l":66.56,"n":352,"o":66.695,"t":"2026-10-12T15:00:00Z","v":7981,"vw":66.651821},{"c":66.77,"h":66.77,"l":66.61,"n":288,"o":66.61,"t":"2026-10-12T15:15:00Z","v":7413,"vw":66.675764},{"c":66.85,"h":66.89,"l":66.75,"n":287,"o":66.75,"t":"2026-10-12T15:30:00Z","v":7675,"vw":66.814813},{"c":66.79,"h":66.84,"l":66.75,"n":283,"o":66.84,"t":"2026-10-12T15:45:00Z","v":9722,"vw":66.795263},{"c":66.79,"h":66.84,"l":66.765,"n":170,"o":66.77,"t":"2026-10-12T16:00:00Z","v":4306,"vw":66.805065},{"c":66.83,"h":66.85,"l":66.81,"n":285,"o":66.82,"t":"2026-10-12T16:15:00Z","v":9540,"vw":66.831118},{"c":66.88,"h":66.8925,"l":66.83,"n":255,"o":66.83,"t":"2026-10-12T16:30:00Z","v":8423,"vw":66.865978},{"c":66.84,"h":66.9,"l":66.795,"n":321,"o":66.9,"t":"2026-10-12T16:45:00Z","v":9971,"vw":66.85441},{"c":66.84,"h":66.87,"l":66.8,"n":354,"o":66.845,"t":"2026-10-12T17:00:00Z","v":18939,"vw":66.833545},{"c":66.7325,"h":66.84,"l":66.72,"n":435,"o":66.82,"t":"2026-10-12T17:15:00Z","v":10775,"vw":66.806808},{"c":66.73,"h":66.745,"l":66.67,"n":306,"o":66.73,"t":"2026-10-12T17:30:00Z","v":9024,"vw":66.708269},{"c":66.77,"h":66.78,"l":66.72,"n":319,"o":66.735,"t":"2026-10-12T17:45:00Z","v":8718,"vw":66.743889},{"c":66.69,"h":66.775,"l":66.68,"n":291,"o":66.775,"t":"2026-10-12T18:00:00Z","v":7574,"vw":66.714617},{"c":66.72,"h":66.72,"l":66.665,"n":382,"o":66.6999,"t":"2026-10-12T18:15:00Z","v":9523,"vw":66.692268},{"c":66.71,"h":66.72,"l":66.68,"n":356,"o":66.72,"t":"2026-10-12T18:30:00Z","v":8362,"vw":66.699618},{"c":66.66,"h":66.7101,"l":66.615,"n":478,"o":66.7101,"t":"2026-10-12T18:45:00Z","v":16102,"vw":66.665266},{"c":66.665,"h":66.71,"l":66.64,"n":657,"o":66.67,"t":"2026-10-12T19:00:00Z","v":16066,"vw":66.677934},{"c":66.651,"h":66.7,"l":66.625,"n":520,"o":66.68,"t":"2026-10-12T19:15:00Z","v":15784,"vw":66.657033},{"c":66.43,"h":66.66,"l":66.43,"n":749,"o":66.66,"t":"2026-10-12T19:30:00Z","v":27758,"vw":66.561556},{"c":66.4,"h":66.465,"l":66.27,"n":2387,"o":66.45,"t":"2026-10-12T19:45:00Z","v":112240,"vw":66.348847},{"c":66.4,"h":66.4,"l":66.4,"n":33,"o":66.4,"t":"2026-10-12T20:00:00Z","v":134451,"vw":66.4},{"c":66.54,"h":67,"l":66.54,"n":214,"o":66.67,"t":"2026-10-13T13:30:00Z","v":13985,"vw":66.715081},{"c":66.045,"h":66.77,"l":66,"n":238,"o":66.6575,"t":"2026-10-13T13:45:00Z","v":16143,"vw":66.438796},{"c":65.86,"h":65.9,"l":65.64,"n":162,"o":65.9,"t":"2026-10-13T14:00:00Z","v":6320,"vw":65.753792},{"c":66.16,"h":66.1694,"l":65.855,"n":117,"o":65.855,"t":"2026-10-13T14:15:00Z","v":2600,"vw":66.051118},{"c":66.08,"h":66.28,"l":66.06,"n":156,"o":66.215,"t":"2026-10-13T14:30:00Z","v":5075,"vw":66.137014},{"c":66.17,"h":66.26,"l":65.92,"n":323,"o":66.06,"t":"2026-10-13T14:45:00Z","v":19251,"vw":66.048346},{"c":66.25,"h":66.29,"l":66.17,"n":157,"o":66.17,"t":"2026-10-13T15:00:00Z","v":4964,"vw":66.22875},{"c":66.26,"h":66.27,"l":66.2,"n":228,"o":66.24,"t":"2026-10-13T15:15:00Z","v":6906,"vw":66.229707},{"c":66.23,"h":66.325,"l":66.23,"n":288,"o":66.26,"t":"2026-10-13T15:30:00Z","v":9175,"vw":66.256936},{"c":66.075,"h":66.23,"l":66.07,"n":360,"o":66.23,"t":"2026-10-13T15:45:00Z","v":10042,"vw":66.13616},{"c":65.96,"h":66.08,"l":65.95,"n":311,"o":66.08,"t":"2026-10-13T16:00:00Z","v":9090,"vw":66.008662},{"c":65.867,"h":66.01,"l":65.867,"n":302,"o":65.97,"t":"2026-10-13T16:15:00Z","v":10437,"vw":65.952202},{"c":65.88,"h":65.9099,"l":65.78,"n":414,"o":65.87,"t":"2026-10-13T16:30:00Z","v":15892,"vw":65.83305},{"c":66,"h":66.02,"l":65.89,"n":378,"o":65.89,"t":"2026-10-13T16:45:00Z","v":8279,"vw":65.93625},{"c":66.015,"h":66.015,"l":65.93,"n":224,"o":65.95,"t":"2026-10-13T17:00:00Z","v":10242,"vw":65.95693},{"c":65.985,"h":66.01,"l":65.9613,"n":232,"o":65.99,"t":"2026-10-13T17:15:00Z","v":6323,"vw":65.985034},{"c":66.035,"h":66.08,"l":66,"n":270,"o":66.005,"t":"2026-10-13T17:30:00Z","v":8580,"vw":66.036094},{"c":65.95,"h":66.01,"l":65.92,"n":380,"o":66.01,"t":"2026-10-13T17:45:00Z","v":10837,"vw":65.952471},{"c":66.065,"h":66.13,"l":65.955,"n":372,"o":65.965,"t":"2026-10-13T18:00:00Z","v":12979,"vw":66.053453},{"c":66.07,"h":66.1,"l":66.03,"n":440,"o":66.05,"t":"2026-10-13T18:15:00Z","v":20364,"vw":66.060826},{"c":66.135,"h":66.135,"l":66.03,"n":418,"o":66.1,"t":"2026-10-13T18:30:00Z","v":12955,"vw":66.072807},{"c":66.14,"h":66.15,"l":66.06,"n":486,"o":66.135,"t":"2026-10-13T18:45:00Z","v":14470,"vw":66.107062},{"c":66.21,"h":66.25,"l":66.11,"n":689,"o":66.125,"t":"2026-10-13T19:00:00Z","v":39305,"vw":66.206261},{"c":66.415,"h":66.49,"l":66.23,"n":1270,"o":66.235,"t":"2026-10-13T19:15:00Z","v":105803,"vw":66.393701},{"c":66.52,"h":66.57,"l":66.31,"n":1163,"o":66.39,"t":"2026-10-13T19:30:00Z","v":51182,"vw":66.437455},{"c":66.32,"h":66.6543,"l":66.29,"n":2577,"o":66.54,"t":"2026-10-13T19:45:00Z","v":133174,"vw":66.432212},{"c":66.2831,"h":66.33,"l":66.2831,"n":34,"o":66.33,"t":"2026-10-13T20:00:00Z","v":198471,"vw":66.324096},{"c":66.33,"h":66.33,"l":66.33,"n":1,"o":66.33,"t":"2026-10-13T20:15:00Z","v":301,"vw":66.33},{"c":65.74,"h":65.895,"l":65.5801,"n":209,"o":65.63,"t":"2026-10-14T13:30:00Z","v":27171,"vw":65.695578},{"c":65.63,"h":65.735,"l":65.5,"n":405,"o":65.63,"t":"2026-10-14T13:45:00Z","v":17034,"vw":65.595424},{"c":65.68,"h":65.795,"l":65.54,"n":497,"o":65.59,"t":"2026-10-14T14:00:00Z","v":20854,"vw":65.650388},{"c":66.105,"h":66.17,"l":65.64,"n":784,"o":65.67,"t":"2026-10-14T14:15:00Z","v":80084,"vw":66.049273},{"c":66.38,"h":66.38,"l":66.08,"n":610,"o":66.105,"t":"2026-10-14T14:30:00Z","v":57822,"vw":66.167582},{"c":66.38,"h":66.41,"l":66.195,"n":556,"o":66.36,"t":"2026-10-14T14:45:00Z","v":21187,"vw":66.308757},{"c":66.29,"h":66.35,"l":66.22,"n":499,"o":66.35,"t":"2026-10-14T15:00:00Z","v":14418,"vw":66.27132},{"c":66.41,"h":66.41,"l":66.26,"n":536,"o":66.28,"t":"2026-10-14T15:15:00Z","v":32562,"vw":66.334377},{"c":66.55,"h":66.62,"l":66.4,"n":578,"o":66.43,"t":"2026-10-14T15:30:00Z","v":20506,"vw":66.561515},{"c":66.61,"h":66.65,"l":66.55,"n":344,"o":66.55,"t":"2026-10-14T15:45:00Z","v":11960,"vw":66.608653},{"c":66.485,"h":66.61,"l":66.44,"n":454,"o":66.61,"t":"2026-10-14T16:00:00Z","v":20451,"vw":66.493108},{"c":66.51,"h":66.515,"l":66.38,"n":469,"o":66.48,"t":"2026-10-14T16:15:00Z","v":17341,"vw":66.4539},{"c":66.39,"h":66.51,"l":66.37,"n":454,"o":66.49,"t":"2026-10-14T16:30:00Z","v":16400,"vw":66.446439},{"c":66.4,"h":66.4,"l":66.33,"n":431,"o":66.35,"t":"2026-10-14T16:45:00Z","v":13738,"vw":66.365804},{"c":66.34,"h":66.41,"l":66.32,"n":488,"o":66.405,"t":"2026-10-14T17:00:00Z","v":16083,"vw":66.356162},{"c":66.405,"h":66.47,"l":66.34,"n":532,"o":66.38,"t":"2026-10-14T17:15:00Z","v":16271,"vw":66.408619},{"c":66.31,"h":66.415,"l":66.29,"n":644,"o":66.4,"t":"2026-10-14T17:30:00Z","v":21699,"vw":66.357934},{"c":66.32,"h":66.36,"l":66.28,"n":647,"o":66.305,"t":"2026-10-14T17:45:00Z","v":21585,"vw":66.31183},{"c":66.25,"h":66.35,"l":66.21,"n":696,"o":66.35,"t":"2026-10-14T18:00:00Z","v":27354,"vw":66.295661},{"c":66.365,"h":66.3781,"l":66.215,"n":523,"o":66.25,"t":"2026-10-14T18:15:00Z","v":15029,"vw":66.306471},{"c":66.32,"h":66.36,"l":66.245,"n":695,"o":66.34,"t":"2026-10-14T18:30:00Z","v":32984,"vw":66.284847},{"c":66.24,"h":66.32,"l":66.21,"n":687,"o":66.32,"t":"2026-10-14T18:45:00Z","v":24372,"vw":66.258858},{"c":66.45,"h":66.45,"l":66.21,"n":894,"o":66.235,"t":"2026-10-14T19:00:00Z","v":33323,"vw":66.353746},{"c":66.46,"h":66.47,"l":66.35,"n":1019,"o":66.45,"t":"2026-10-14T19:15:00Z","v":43739,"vw":66.421387},{"c":66.44,"h":66.48,"l":66.365,"n":1150,"o":66.48,"t":"2026-10-14T19:30:00Z","v":47637,"vw":66.412408},{"c":66.74,"h":66.74,"l":66.41,"n":3723,"o":66.45,"t":"2026-10-14T19:45:00Z","v":226413,"vw":66.622211},{"c":66.74,"h":66.74,"l":66.72,"n":37,"o":66.72,"t":"2026-10-14T20:00:00Z","v":265006,"vw":66.739983},{"c":67.07,"h":67.07,"l":67.07,"n":20,"o":67.07,"t":"2026-10-14T20:30:00Z","v":1190,"vw":67.07},{"c":66.98,"h":66.98,"l":66.98,"n":12,"o":66.98,"t":"2026-10-15T12:15:00Z","v":371,"vw":66.98},{"c":66.64,"h":67.17,"l":66.64,"n":177,"o":67.17,"t":"2026-10-15T13:30:00Z","v":10260,"vw":67.066257},{"c":67.225,"h":67.335,"l":66.82,"n":279,"o":66.82,"t":"2026-10-15T13:45:00Z","v":12558,"vw":67.115813},{"c":67.475,"h":67.575,"l":67.18,"n":431,"o":67.18,"t":"2026-10-15T14:00:00Z","v":17896,"vw":67.381039},{"c":67.495,"h":67.53,"l":67.32,"n":389,"o":67.52,"t":"2026-10-15T14:15:00Z","v":14776,"vw":67.416136},{"c":67.69,"h":67.75,"l":67.52,"n":309,"o":67.52,"t":"2026-10-15T14:30:00Z","v":9551,"vw":67.672513},{"c":67.43,"h":67.62,"l":67.42,"n":348,"o":67.62,"t":"2026-10-15T14:45:00Z","v":11527,"vw":67.533476},{"c":67.17,"h":67.48,"l":67.14,"n":291,"o":67.44,"t":"2026-10-15T15:00:00Z","v":9004,"vw":67.371084},{"c":67.09,"h":67.165,"l":67.05,"n":118,"o":67.13,"t":"2026-10-15T15:15:00Z","v":3873,"vw":67.097647},{"c":67.195,"h":67.2,"l":67.13,"n":171,"o":67.13,"t":"2026-10-15T15:30:00Z","v":5217,"vw":67.169838},{"c":67.18,"h":67.3599,"l":67.135,"n":313,"o":67.2775,"t":"2026-10-15T15:45:00Z","v":9372,"vw":67.232576},{"c":67.19,"h":67.21,"l":67.09,"n":359,"o":67.16,"t":"2026-10-15T16:00:00Z","v":13423,"vw":67.17229},{"c":67.3,"h":67.3,"l":67.195,"n":306,"o":67.195,"t":"2026-10-15T16:15:00Z","v":12371,"vw":67.234882},{"c":67.405,"h":67.41,"l":67.29,"n":351,"o":67.3,"t":"2026-10-15T16:30:00Z","v":12196,"vw":67.344303},{"c":67.455,"h":67.48,"l":67.36,"n":312,"o":67.405,"t":"2026-10-15T16:45:00Z","v":9138,"vw":67.424764},{"c":67.475,"h":67.49,"l":67.37,"n":256,"o":67.46,"t":"2026-10-15T17:00:00Z","v":11930,"vw":67.429139},{"c":67.59,"h":67.59,"l":67.465,"n":328,"o":67.48,"t":"2026-10-15T17:15:00Z","v":12082,"vw":67.512392},{"c":67.56,"h":67.63,"l":67.55,"n":278,"o":67.59,"t":"2026-10-15T17:30:00Z","v":8185,"vw":67.605204},{"c":67.59,"h":67.6199,"l":67.435,"n":412,"o":67.56,"t":"2026-10-15T17:45:00Z","v":18742,"vw":67.517077},{"c":67.66,"h":67.66,"l":67.59,"n":565,"o":67.59,"t":"2026-10-15T18:00:00Z","v":43351,"vw":67.625157},{"c":67.595,"h":67.69,"l":67.595,"n":420,"o":67.65,"t":"2026-10-15T18:15:00Z","v":20426,"vw":67.624121},{"c":67.505,"h":67.6312,"l":67.505,"n":411,"o":67.61,"t":"2026-10-15T18:30:00Z","v":23179,"vw":67.571767},{"c":67.465,"h":67.59,"l":67.465,"n":592,"o":67.51,"t":"2026-10-15T18:45:00Z","v":34762,"vw":67.538493},{"c":67.5,"h":67.5,"l":67.465,"n":324,"o":67.5,"t":"2026-10-15T19:00:00Z","v":11164,"vw":67.490002},{"c":67.48,"h":67.54,"l":67.46,"n":790,"o":67.5,"t":"2026-10-15T19:15:00Z","v":24727,"vw":67.507126},{"c":67.41,"h":67.53,"l":67.4,"n":1261,"o":67.47,"t":"2026-10-15T19:30:00Z","v":66725,"vw":67.468405},{"c":67.47,"h":67.56,"l":67.21,"n":2848,"o":67.42,"t":"2026-10-15T19:45:00Z","v":126295,"vw":67.452029},{"c":67.46,"h":67.46,"l":67.46,"n":56,"o":67.46,"t":"2026-10-15T20:00:00Z","v":206511,"vw":67.46},{"c":68.67,"h":68.76,"l":67.9,"n":366,"o":68.04,"t":"2026-10-16T13:30:00Z","v":26103,"vw":68.297618},{"c":68.39,"h":68.77,"l":68.32,"n":349,"o":68.65,"t":"2026-10-16T13:45:00Z","v":13904,"vw":68.555253},{"c":68.24,"h":68.48,"l":68.24,"n":453,"o":68.375,"t":"2026-10-16T14:00:00Z","v":16365,"vw":68.378246},{"c":68.565,"h":68.62,"l":68.255,"n":456,"o":68.33,"t":"2026-10-16T14:15:00Z","v":13126,"vw":68.476452},{"c":68.28,"h":68.565,"l":68.28,"n":402,"o":68.56,"t":"2026-10-16T14:30:00Z","v":11855,"vw":68.420254},{"c":68.32,"h":68.38,"l":68.23,"n":268,"o":68.38,"t":"2026-10-16T14:45:00Z","v":9704,"vw":68.287921},{"c":68.48,"h":68.505,"l":68.32,"n":437,"o":68.33,"t":"2026-10-16T15:00:00Z","v":15011,"vw":68.411733},{"c":68.18,"h":68.49,"l":68.17,"n":743,"o":68.47,"t":"2026-10-16T15:15:00Z","v":62265,"vw":68.385201},{"c":67.93,"h":68.24,"l":67.93,"n":366,"o":68.08,"t":"2026-10-16T15:30:00Z","v":12750,"vw":68.141202},{"c":67.805,"h":67.93,"l":67.805,"n":466,"o":67.93,"t":"2026-10-16T15:45:00Z","v":12614,"vw":67.856241},{"c":67.66,"h":67.86,"l":67.63,"n":359,"o":67.805,"t":"2026-10-16T16:00:00Z","v":11274,"vw":67.776663},{"c":67.625,"h":67.69,"l":67.58,"n":331,"o":67.68,"t":"2026-10-16T16:15:00Z","v":9223,"vw":67.642208},{"c":67.61,"h":67.66,"l":67.56,"n":374,"o":67.625,"t":"2026-10-16T16:30:00Z","v":9251,"vw":67.597731},{"c":67.465,"h":67.56,"l":67.41,"n":292,"o":67.56,"t":"2026-10-16T16:45:00Z","v":6911,"vw":67.452591},{"c":67.34,"h":67.5,"l":67.34,"n":277,"o":67.5,"t":"2026-10-16T17:00:00Z","v":6916,"vw":67.411325},{"c":67.605,"h":67.63,"l":67.36,"n":409,"o":67.38,"t":"2026-10-16T17:15:00Z","v":9877,"vw":67.480999},{"c":67.565,"h":67.63,"l":67.4801,"n":325,"o":67.58,"t":"2026-10-16T17:30:00Z","v":12948,"vw":67.55055},{"c":67.58,"h":67.68,"l":67.53,"n":433,"o":67.58,"t":"2026-10-16T17:45:00Z","v":33044,"vw":67.632285},{"c":67.6,"h":67.61,"l":67.465,"n":408,"o":67.58,"t":"2026-10-16T18:00:00Z","v":15549,"vw":67.543601},{"c":67.58,"h":67.61,"l":67.535,"n":267,"o":67.6,"t":"2026-10-16T18:15:00Z","v":8317,"vw":67.575542},{"c":67.625,"h":67.69,"l":67.535,"n":436,"o":67.54,"t":"2026-10-16T18:30:00Z","v":12006,"vw":67.613483},{"c":67.71,"h":67.74,"l":67.63,"n":462,"o":67.63,"t":"2026-10-16T18:45:00Z","v":10237,"vw":67.666161},{"c":67.64,"h":67.72,"l":67.635,"n":551,"o":67.69,"t":"2026-10-16T19:00:00Z","v":14361,"vw":67.672033},{"c":67.665,"h":67.685,"l":67.62,"n":566,"o":67.64,"t":"2026-10-16T19:15:00Z","v":12317,"vw":67.652864},{"c":67.68,"h":67.72,"l":67.595,"n":935,"o":67.66,"t":"2026-10-16T19:30:00Z","v":27950,"vw":67.673119},{"c":67.77,"h":67.87,"l":67.65,"n":2375,"o":67.7,"t":"2026-10-16T19:45:00Z","v":120139,"vw":67.78711},{"c":67.79,"h":67.79,"l":67.79,"n":38,"o":67.79,"t":"2026-10-16T20:00:00Z","v":189792,"vw":67.79},{"c":67.56,"h":67.56,"l":67.39,"n":103,"o":67.4,"t":"2026-10-19T13:30:00Z","v":9586,"vw":67.433589},{"c":67.255,"h":67.5,"l":67.255,"n":125,"o":67.48,"t":"2026-10-19T13:45:00Z","v":9361,"vw":67.397379},{"c":67.39,"h":67.39,"l":67.18,"n":153,"o":67.375,"t":"2026-10-19T14:00:00Z","v":6846,"vw":67.330838},{"c":67.21,"h":67.41,"l":67.21,"n":179,"o":67.39,"t":"2026-10-19T14:15:00Z","v":5374,"vw":67.328833},{"c":67.21,"h":67.39,"l":67.2,"n":147,"o":67.275,"t":"2026-10-19T14:30:00Z","v":3880,"vw":67.283747},{"c":67.27,"h":67.27,"l":67.11,"n":181,"o":67.14,"t":"2026-10-19T14:45:00Z","v":4513,"vw":67.203899},{"c":67.535,"h":67.535,"l":67.27,"n":244,"o":67.27,"t":"2026-10-19T15:00:00Z","v":6375,"vw":67.33217},{"c":67.26,"h":67.5,"l":67.26,"n":295,"o":67.5,"t":"2026-10-19T15:15:00Z","v":11529,"vw":67.424856},{"c":67.305,"h":67.35,"l":67.285,"n":192,"o":67.34,"t":"2026-10-19T15:30:00Z","v":4040,"vw":67.303934},{"c":67.325,"h":67.36,"l":67.29,"n":312,"o":67.305,"t":"2026-10-19T15:45:00Z","v":13095,"vw":67.325736},{"c":67.24,"h":67.32,"l":67.21,"n":308,"o":67.32,"t":"2026-10-19T16:00:00Z","v":17485,"vw":67.284774},{"c":67.225,"h":67.28,"l":67.165,"n":253,"o":67.2,"t":"2026-10-19T16:15:00Z","v":7699,"vw":67.222481},{"c":67.245,"h":67.25,"l":67.19,"n":211,"o":67.21,"t":"2026-10-19T16:30:00Z","v":6706,"vw":67.228601},{"c":67.285,"h":67.285,"l":67.21,"n":168,"o":67.245,"t":"2026-10-19T16:45:00Z","v":4166,"vw":67.255301},{"c":67.18,"h":67.285,"l":67.14,"n":232,"o":67.27,"t":"2026-10-19T17:00:00Z","v":6325,"vw":67.196914},{"c":67.255,"h":67.27,"l":67.15,"n":236,"o":67.181,"t":"2026-10-19T17:15:00Z","v":9870,"vw":67.210114},{"c":67.32,"h":67.32,"l":67.24,"n":191,"o":67.28,"t":"2026-10-19T17:30:00Z","v":5620,"vw":67.279308},{"c":67.3,"h":67.35,"l":67.28,"n":214,"o":67.315,"t":"2026-10-19T17:45:00Z","v":6721,"vw":67.318862},{"c":67.285,"h":67.31,"l":67.245,"n":250,"o":67.305,"t":"2026-10-19T18:00:00Z","v":10553,"vw":67.285295},{"c":67.22,"h":67.32,"l":67.22,"n":225,"o":67.285,"t":"2026-10-19T18:15:00Z","v":6901,"vw":67.295254},{"c":67.185,"h":67.27,"l":67.18,"n":283,"o":67.21,"t":"2026-10-19T18:30:00Z","v":7494,"vw":67.218737},{"c":67.235,"h":67.235,"l":67.17,"n":361,"o":67.19,"t":"2026-10-19T18:45:00Z","v":11382,"vw":67.204454},{"c":67.25,"h":67.27,"l":67.225,"n":497,"o":67.25,"t":"2026-10-19T19:00:00Z","v":16635,"vw":67.251206},{"c":67.295,"h":67.33,"l":67.2101,"n":469,"o":67.23,"t":"2026-10-19T19:15:00Z","v":15078,"vw":67.276808},{"c":67.175,"h":67.28,"l":67.15,"n":609,"o":67.26,"t":"2026-10-19T19:30:00Z","v":27501,"vw":67.221982},{"c":67.25,"h":67.34,"l":67.12,"n":2238,"o":67.17,"t":"2026-10-19T19:45:00Z","v":95666,"vw":67.233805},{"c":67.2522,"h":67.2522,"l":67.24,"n":40,"o":67.24,"t":"2026-10-19T20:00:00Z","v":163571,"vw":67.240802},{"c":68.225,"h":68.45,"l":67.06,"n":134,"o":67.26,"t":"2026-10-20T13:30:00Z","v":14568,"vw":67.584705},{"c":68.29,"h":68.46,"l":68.19,"n":328,"o":68.24,"t":"2026-10-20T13:45:00Z","v":15992,"vw":68.294615},{"c":68.015,"h":68.37,"l":67.975,"n":455,"o":68.28,"t":"2026-10-20T14:00:00Z","v":18562,"vw":68.152069},{"c":68.41,"h":68.5,"l":68.015,"n":446,"o":68.02,"t":"2026-10-20T14:15:00Z","v":14701,"vw":68.182904},{"c":68.335,"h":68.45,"l":68.19,"n":312,"o":68.45,"t":"2026-10-20T14:30:00Z","v":10710,"vw":68.282793},{"c":68.42,"h":68.58,"l":68.345,"n":782,"o":68.345,"t":"2026-10-20T14:45:00Z","v":43459,"vw":68.483804},{"c":68.19,"h":68.41,"l":68.13,"n":444,"o":68.41,"t":"2026-10-20T15:00:00Z","v":14680,"vw":68.267683},{"c":68.05,"h":68.27,"l":68.05,"n":293,"o":68.195,"t":"2026-10-20T15:15:00Z","v":6913,"vw":68.177664},{"c":68.325,"h":68.36,"l":67.995,"n":590,"o":68.03,"t":"2026-10-20T15:30:00Z","v":57591,"vw":68.245367},{"c":68.14,"h":68.29,"l":68.14,"n":275,"o":68.29,"t":"2026-10-20T15:45:00Z","v":7102,"vw":68.221175},{"c":68.04,"h":68.17,"l":68.04,"n":234,"o":68.135,"t":"2026-10-20T16:00:00Z","v":7102,"vw":68.124861},{"c":68.045,"h":68.1,"l":67.975,"n":290,"o":68.04,"t":"2026-10-20T16:15:00Z","v":8817,"vw":68.031778},{"c":68.055,"h":68.1,"l":68.045,"n":215,"o":68.07,"t":"2026-10-20T16:30:00Z","v":5738,"vw":68.074665},{"c":68.145,"h":68.24,"l":68.02,"n":563,"o":68.04,"t":"2026-10-20T16:45:00Z","v":66077,"vw":68.144125},{"c":68.11,"h":68.15,"l":68.095,"n":408,"o":68.145,"t":"2026-10-20T17:00:00Z","v":17199,"vw":68.116206},{"c":68.14,"h":68.14,"l":68.06,"n":363,"o":68.105,"t":"2026-10-20T17:15:00Z","v":11667,"vw":68.098696},{"c":68.19,"h":68.19,"l":68.13,"n":263,"o":68.145,"t":"2026-10-20T17:30:00Z","v":9339,"vw":68.151451},{"c":68.17,"h":68.22,"l":68.14,"n":293,"o":68.19,"t":"2026-10-20T17:45:00Z","v":7952,"vw":68.185733},{"c":68.16,"h":68.2251,"l":68.155,"n":383,"o":68.18,"t":"2026-10-20T18:00:00Z","v":18809,"vw":68.191286},{"c":68.06,"h":68.18,"l":68.025,"n":394,"o":68.18,"t":"2026-10-20T18:15:00Z","v":12471,"vw":68.089996},{"c":68.08,"h":68.13,"l":68.08,"n":348,"o":68.09,"t":"2026-10-20T18:30:00Z","v":7743,"vw":68.105487},{"c":68.19,"h":68.19,"l":68.09,"n":551,"o":68.09,"t":"2026-10-20T18:45:00Z","v":15038,"vw":68.134596},{"c":68.165,"h":68.25,"l":68.11,"n":648,"o":68.18,"t":"2026-10-20T19:00:00Z","v":25810,"vw":68.167964},{"c":68.255,"h":68.265,"l":68.12,"n":673,"o":68.17,"t":"2026-10-20T19:15:00Z","v":21754,"vw":68.202965},{"c":68.305,"h":68.305,"l":68.155,"n":1059,"o":68.255,"t":"2026-10-20T19:30:00Z","v":42625,"vw":68.222838},{"c":68.24,"h":68.34,"l":68.155,"n":4094,"o":68.31,"t":"2026-10-20T19:45:00Z","v":289161,"vw":68.245499},{"c":68.25,"h":68.25,"l":68.25,"n":27,"o":68.25,"t":"2026-10-20T20:00:00Z","v":211309,"vw":68.25},{"c":67.96,"h":67.96,"l":67.96,"n":2,"o":67.96,"t":"2026-10-21T11:15:00Z","v":138,"vw":67.96},{"c":69.75,"h":69.75,"l":69.75,"n":6,"o":69.75,"t":"2026-10-21T12:45:00Z","v":186,"vw":69.75},{"c":68.48,"h":68.695,"l":68.265,"n":191,"o":68.37,"t":"2026-10-21T13:30:00Z","v":10506,"vw":68.432598},{"c":68.545,"h":68.675,"l":68.39,"n":275,"o":68.48,"t":"2026-10-21T13:45:00Z","v":10100,"vw":68.510983},{"c":68.015,"h":68.345,"l":67.965,"n":606,"o":68.345,"t":"2026-10-21T14:00:00Z","v":24239,"vw":68.15165},{"c":68.26,"h":68.265,"l":68.045,"n":411,"o":68.09,"t":"2026-10-21T14:15:00Z","v":10764,"vw":68.153701},{"c":68.53,"h":68.555,"l":68.305,"n":435,"o":68.31,"t":"2026-10-21T14:30:00Z","v":10380,"vw":68.436342},{"c":68.26,"h":68.585,"l":68.26,"n":1329,"o":68.545,"t":"2026-10-21T14:45:00Z","v":78352,"vw":68.37311},{"c":68.25,"h":68.35,"l":68.17,"n":383,"o":68.21,"t":"2026-10-21T15:00:00Z","v":13496,"vw":68.279269},{"c":68.32,"h":68.34,"l":68.23,"n":419,"o":68.23,"t":"2026-10-21T15:15:00Z","v":15869,"vw":68.292839},{"c":68.3,"h":68.39,"l":68.29,"n":263,"o":68.36,"t":"2026-10-21T15:30:00Z","v":7511,"vw":68.341456},{"c":68.295,"h":68.31,"l":68.255,"n":305,"o":68.29,"t":"2026-10-21T15:45:00Z","v":6776,"vw":68.286538},{"c":68.21,"h":68.31,"l":68.175,"n":409,"o":68.28,"t":"2026-10-21T16:00:00Z","v":11250,"vw":68.238653},{"c":68.29,"h":68.29,"l":68.2,"n":355,"o":68.2,"t":"2026-10-21T16:15:00Z","v":10960,"vw":68.230758},{"c":68.335,"h":68.38,"l":68.2606,"n":574,"o":68.295,"t":"2026-10-21T16:30:00Z","v":21556,"vw":68.306314},{"c":68.29,"h":68.33,"l":68.27,"n":466,"o":68.3,"t":"2026-10-21T16:45:00Z","v":12935,"vw":68.30289},{"c":68.29,"h":68.345,"l":68.27,"n":496,"o":68.31,"t":"2026-10-21T17:00:00Z","v":18070,"vw":68.31467},{"c":68.29,"h":68.35,"l":68.26,"n":381,"o":68.27,"t":"2026-10-21T17:15:00Z","v":12669,"vw":68.327929},{"c":68.21,"h":68.31,"l":68.21,"n":475,"o":68.295,"t":"2026-10-21T17:30:00Z","v":13108,"vw":68.28577},{"c":68.15,"h":68.3,"l":68.15,"n":579,"o":68.205,"t":"2026-10-21T17:45:00Z","v":23951,"vw":68.246049},{"c":68.105,"h":68.15,"l":68.08,"n":533,"o":68.14,"t":"2026-10-21T18:00:00Z","v":13250,"vw":68.117135},{"c":68.13,"h":68.15,"l":68.1,"n":401,"o":68.11,"t":"2026-10-21T18:15:00Z","v":12736,"vw":68.133426},{"c":68.175,"h":68.18,"l":68.115,"n":397,"o":68.115,"t":"2026-10-21T18:30:00Z","v":9591,"vw":68.150446},{"c":67.975,"h":68.19,"l":67.95,"n":541,"o":68.175,"t":"2026-10-21T18:45:00Z","v":20528,"vw":68.130212},{"c":67.98,"h":67.99,"l":67.86,"n":566,"o":67.975,"t":"2026-10-21T19:00:00Z","v":15152,"vw":67.927419},{"c":68.22,"h":68.22,"l":67.995,"n":770,"o":67.995,"t":"2026-10-21T19:15:00Z","v":25935,"vw":68.090199},{"c":68.16,"h":68.27,"l":68.095,"n":975,"o":68.24,"t":"2026-10-21T19:30:00Z","v":33157,"vw":68.172941},{"c":68.12,"h":68.3,"l":68.1,"n":2460,"o":68.18,"t":"2026-10-21T19:45:00Z","v":119820,"vw":68.173064},{"c":68.12,"h":68.13,"l":68.12,"n":47,"o":68.13,"t":"2026-10-21T20:00:00Z","v":170076,"vw":68.120182},{"c":68.01,"h":69,"l":68,"n":69,"o":68.12,"t":"2026-10-22T12:45:00Z","v":6030,"vw":68.4177},{"c":67.8,"h":68.1,"l":67.79,"n":501,"o":68.01,"t":"2026-10-22T13:00:00Z","v":4842,"vw":67.997303},{"c":68.55,"h":68.7,"l":68.03,"n":246,"o":68.03,"t":"2026-10-22T13:30:00Z","v":12784,"vw":68.383809},{"c":69.065,"h":69.065,"l":68.54,"n":234,"o":68.54,"t":"2026-10-22T13:45:00Z","v":8598,"vw":68.839321},{"c":69.24,"h":69.37,"l":69.13,"n":613,"o":69.28,"t":"2026-10-22T14:00:00Z","v":19896,"vw":69.218625},{"c":69.21,"h":69.39,"l":69.2,"n":641,"o":69.29,"t":"2026-10-22T14:15:00Z","v":19091,"vw":69.28229},{"c":69.11,"h":69.25,"l":68.93,"n":489,"o":69.24,"t":"2026-10-22T14:30:00Z","v":12604,"vw":69.075014},{"c":69.235,"h":69.255,"l":69.12,"n":619,"o":69.14,"t":"2026-10-22T14:45:00Z","v":28119,"vw":69.187021},{"c":69.235,"h":69.295,"l":69.16,"n":390,"o":69.26,"t":"2026-10-22T15:00:00Z","v":10559,"vw":69.236989},{"c":69.335,"h":69.335,"l":69.23,"n":335,"o":69.23,"t":"2026-10-22T15:15:00Z","v":8990,"vw":69.288086},{"c":69.39,"h":69.42,"l":69.3,"n":484,"o":69.345,"t":"2026-10-22T15:30:00Z","v":11357,"vw":69.34025},{"c":69.42,"h":69.48,"l":69.385,"n":387,"o":69.385,"t":"2026-10-22T15:45:00Z","v":8307,"vw":69.438067},{"c":69.44,"h":69.47,"l":69.37,"n":364,"o":69.425,"t":"2026-10-22T16:00:00Z","v":8418,"vw":69.427382},{"c":69.6495,"h":69.66,"l":69.48,"n":393,"o":69.48,"t":"2026-10-22T16:15:00Z","v":11840,"vw":69.580634},{"c":69.64,"h":69.69,"l":69.615,"n":505,"o":69.645,"t":"2026-10-22T16:30:00Z","v":13657,"vw":69.649156},{"c":69.9004,"h":69.94,"l":69.61,"n":428,"o":69.64,"t":"2026-10-22T16:45:00Z","v":12303,"vw":69.770609},{"c":69.8,"h":69.94,"l":69.8,"n":279,"o":69.9,"t":"2026-10-22T17:00:00Z","v":7626,"vw":69.865895},{"c":69.97,"h":69.97,"l":69.78,"n":386,"o":69.82,"t":"2026-10-22T17:15:00Z","v":12248,"vw":69.869154},{"c":69.8893,"h":70.02,"l":69.82,"n":452,"o":69.975,"t":"2026-10-22T17:30:00Z","v":13036,"vw":69.941712},{"c":69.83,"h":69.91,"l":69.745,"n":492,"o":69.89,"t":"2026-10-22T17:45:00Z","v":34674,"vw":69.839966},{"c":69.855,"h":69.89,"l":69.78,"n":505,"o":69.85,"t":"2026-10-22T18:00:00Z","v":13619,"vw":69.840821},{"c":69.83,"h":69.91,"l":69.83,"n":450,"o":69.87,"t":"2026-10-22T18:15:00Z","v":11559,"vw":69.882788},{"c":69.77,"h":69.87,"l":69.77,"n":403,"o":69.85,"t":"2026-10-22T18:30:00Z","v":11342,"vw":69.836022},{"c":69.87,"h":69.88,"l":69.7675,"n":456,"o":69.79,"t":"2026-10-22T18:45:00Z","v":13096,"vw":69.839455},{"c":69.86,"h":69.94,"l":69.855,"n":735,"o":69.865,"t":"2026-10-22T19:00:00Z","v":20777,"vw":69.88972},{"c":69.7,"h":69.9,"l":69.625,"n":927,"o":69.83,"t":"2026-10-22T19:15:00Z","v":26604,"vw":69.759785},{"c":69.62,"h":69.74,"l":69.6,"n":1035,"o":69.69,"t":"2026-10-22T19:30:00Z","v":33841,"vw":69.660277},{"c":69.83,"h":69.85,"l":69.57,"n":3029,"o":69.61,"t":"2026-10-22T19:45:00Z","v":123511,"vw":69.716024},{"c":69.85,"h":69.85,"l":69.85,"n":27,"o":69.85,"t":"2026-10-22T20:00:00Z","v":138435,"vw":69.85}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.628181235918053,"strike":92.59543707754159,"iv":0.7112396268095861,"gamma":0.013587369399214578,"theta":-0.04418193257416403,"vega":0.03441146254438397,"rho":0.004868346690346024,"breakevenPct":33.46258885248339},{"delta":0.15,"premium":1.0713799445193763,"strike":89.90556377007069,"iv":0.7719670106934977,"gamma":0.015532847747734637,"theta":-0.062364330348657425,"vega":0.045792355085774755,"rho":0.007262766722330785,"breakevenPct":30.246161366628595},{"delta":0.2,"premium":0.9567732240107335,"strike":78.80644353342278,"iv":0.4594098924272754,"gamma":0.03362874899855967,"theta":-0.045610722280586505,"vega":0.0549666511176673,"rho":0.009882957212883717,"breakevenPct":14.19214997485113},{"delta":0.25,"premium":1.2480758785681574,"strike":78.55535728226188,"iv":0.48537903642340596,"gamma":0.03462986493185434,"theta":-0.05025552855717116,"vega":0.0589858661168102,"rho":0.01242445414645804,"breakevenPct":14.249725355519026},{"delta":0.3,"premium":1.410409110969461,"strike":76.97161842956623,"iv":0.4448423765893804,"gamma":0.04228816464828264,"theta":-0.04830152475169704,"vega":0.06257974502891493,"rho":0.014981203887301803,"breakevenPct":12.214785312148457},{"delta":0.35,"premium":1.5727423433707646,"strike":75.38787957687059,"iv":0.4043057167553549,"gamma":0.04994646436471093,"theta":-0.046347520946222936,"vega":0.06617362394101967,"rho":0.017537953628145565,"breakevenPct":10.17984526877789},{"delta":0.4,"premium":1.7350755757720684,"strike":73.80414072417494,"iv":0.3637690569213293,"gamma":0.05760476408113924,"theta":-0.044393517140748816,"vega":0.06976750285312441,"rho":0.02009470336898933,"breakevenPct":8.14490522540732},{"delta":0.45,"premium":1.8974088081733722,"strike":72.2204018714793,"iv":0.32323239708730384,"gamma":0.06526306379756752,"theta":-0.04243951333527471,"vega":0.07336138176522915,"rho":0.022651453109833096,"breakevenPct":6.109965182036754},{"delta":0.5,"premium":2.059742040574676,"strike":70.63666301878365,"iv":0.2826957372532783,"gamma":0.07292136351399582,"theta":-0.040485509529800595,"vega":0.0769552606773339,"rho":0.02520820285067686,"breakevenPct":4.075025138666186},{"delta":0.55,"premium":2.396321046707935,"strike":69.5793472144063,"iv":0.26400227912211593,"gamma":0.07329099606077659,"theta":-0.03826136747326955,"vega":0.0752030388294879,"rho":0.027712369990883508,"breakevenPct":3.043190066018959},{"delta":0.6,"premium":2.8500351716375913,"strike":68.87591446257738,"iv":0.2599927124366911,"gamma":0.0687608891389983,"theta":-0.03585562746201463,"vega":0.06985694991558807,"rho":0.030181188961431082,"breakevenPct":2.6856830840586596},{"delta":0.65,"premium":3.3037492965672484,"strike":68.17248171074846,"iv":0.2559831457512662,"gamma":0.06423078221722003,"theta":-0.033449887450759705,"vega":0.06451086100168824,"rho":0.03265000793197866,"breakevenPct":2.32817610209836},{"delta":0.7,"premium":3.7574634214969045,"strike":67.46904895891953,"iv":0.25197357906584134,"gamma":0.059700675295441756,"theta":-0.03104414743950478,"vega":0.059164772087788406,"rho":0.03511882690252624,"breakevenPct":1.9706691201380606},{"delta":0.75,"premium":4.211177546426562,"strike":66.7656162070906,"iv":0.24796401238041643,"gamma":0.05517056837366348,"theta":-0.028638407428249857,"vega":0.053818683173888576,"rho":0.03758764587307382,"breakevenPct":1.6131621381777608},{"delta":0.8,"premium":4.6648916713562185,"strike":66.06218345526167,"iv":0.24395444569499156,"gamma":0.050640461451885194,"theta":-0.026232667416994933,"vega":0.04847259425998873,"rho":0.0400564648436214,"breakevenPct":1.2556551562174607},{"delta":0.85,"premium":5.118605796285875,"strike":65.35875070343275,"iv":0.23994487900956668,"gamma":0.046110354530106916,"theta":-0.02382692740574001,"vega":0.04312650534608891,"rho":0.04252528381416898,"breakevenPct":0.8981481742571615}],"put":[{"delta":0.1,"premium":0.4379888676394323,"strike":60.29297147739271,"iv":0.43404419291482227,"gamma":0.020150847093354813,"theta":-0.024562700705409318,"vega":0.03380893484662563,"rho":-0.006181832462211387,"breakevenPct":14.309258969572971},{"delta":0.15,"premium":0.7642127495936671,"strike":61.8102918585752,"iv":0.43962429221291965,"gamma":0.02533379837084131,"theta":-0.03178053533441994,"vega":0.04324603340140746,"rho":-0.009285399086666627,"breakevenPct":12.60403849823689},{"delta":0.2,"premium":1.0904366315479022,"strike":63.327612239757684,"iv":0.44520439151101704,"gamma":0.030516749648327807,"theta":-0.038998369963430576,"vega":0.05268313195618929,"rho":-0.012388965711121868,"breakevenPct":10.898818026900809},{"delta":0.25,"premium":1.416660513502137,"strike":64.84493262094017,"iv":0.4507844908091144,"gamma":0.0356997009258143,"theta":-0.046216204592441204,"vega":0.062120230510971125,"rho":-0.015492532335577108,"breakevenPct":9.193597555564729},{"delta":0.3,"premium":1.7402507071598277,"strike":66.01842353389414,"iv":0.43492662426834877,"gamma":0.03997120159872938,"theta":-0.046800305583545684,"vega":0.06620418028015164,"rho":-0.018557648283840232,"breakevenPct":7.976846346837069},{"delta":0.35,"premium":2.0635411039803895,"strike":67.15277580343997,"iv":0.41662844071611266,"gamma":0.04413895043100022,"theta":-0.046629278351766286,"vega":0.06967877279292894,"rho":-0.021618387331798567,"breakevenPct":6.815698354388579},{"delta":0.4,"premium":2.3868315008009517,"strike":68.2871280729858,"iv":0.3983302571638765,"gamma":0.04830669926327105,"theta":-0.04645825111998689,"vega":0.07315336530570626,"rho":-0.02467912637975691,"breakevenPct":5.654550361940088},{"delta":0.45,"premium":2.7101218976215136,"strike":69.42148034253162,"iv":0.3800320736116404,"gamma":0.05247444809554188,"theta":-0.04628722388820749,"vega":0.07662795781848357,"rho":-0.02773986542771524,"breakevenPct":4.493402369491599},{"delta":0.5,"premium":3.11049676760803,"strike":70.4168084382443,"iv":0.3655732562095951,"gamma":0.05420820006805036,"theta":-0.04447441306566859,"vega":0.07685780877849609,"rho":-0.030843251816033087,"breakevenPct":3.641643993362525},{"delta":0.55,"premium":3.5911024157876836,"strike":71.267437904049,"iv":0.3551105137801973,"gamma":0.05340860837019394,"theta":-0.04095280707723715,"vega":0.07371047975501871,"rho":-0.03399102625248022,"breakevenPct":3.11190338115774},{"delta":0.6,"premium":4.0717080639673355,"strike":72.11806736985369,"iv":0.34464777135079955,"gamma":0.052609016672337534,"theta":-0.03743120108880572,"vega":0.07056315073154135,"rho":-0.037138800688927345,"breakevenPct":2.582162768952956},{"delta":0.65,"premium":4.552313712146989,"strike":72.96869683565839,"iv":0.3341850289214018,"gamma":0.051809424974481114,"theta":-0.03390959510037427,"vega":0.06741582170806397,"rho":-0.04028657512537448,"breakevenPct":2.052422156748171},{"delta":0.7,"premium":5.032919360326641,"strike":73.81932630146308,"iv":0.3237222864920041,"gamma":0.0510098332766247,"theta":-0.030387989111942838,"vega":0.06426849268458659,"rho":-0.04343434956182161,"breakevenPct":1.5226815445433868},{"delta":0.75,"premium":5.513525008506296,"strike":74.66995576726778,"iv":0.3132595440626063,"gamma":0.050210241578768286,"theta":-0.026866383123511393,"vega":0.061121163661109215,"rho":-0.04658212399826874,"breakevenPct":0.9929409323386014},{"delta":0.8,"premium":9.02750533049041,"strike":78.26226012793177,"iv":0.42390106609808115,"gamma":0.03548081023454156,"theta":-0.032676972281449904,"vega":0.054941364605543705,"rho":-0.05197079347714022,"breakevenPct":0.8808091661540858},{"delta":0.85,"premium":12.693024691358023,"strike":82.08024691358024,"iv":0.4962333333333333,"gamma":0.023597901234567904,"theta":-0.030758518518518522,"vega":0.04518555555555556,"rho":-0.057511454311899586,"breakevenPct":0.6625308200111213},{"delta":0.9,"premium":16.068548387096783,"strike":85.72580645161291,"iv":0.525775806451613,"gamma":0.017003225806451607,"theta":-0.02271451612903226,"vega":0.034503225806451605,"rho":-0.06288358932034627,"breakevenPct":0.2759369155101789}]},"raw":{"call":[{"delta":0.1,"premium":0.628181235918053,"strike":92.59543707754159,"iv":0.7112396268095861,"gamma":0.013587369399214578,"theta":-0.04418193257416403,"vega":0.03441146254438397,"rho":0.004868346690346024,"breakevenPct":33.46258885248339},{"delta":0.15,"premium":1.0713799445193763,"strike":89.90556377007069,"iv":0.7719670106934977,"gamma":0.015532847747734637,"theta":-0.062364330348657425,"vega":0.045792355085774755,"rho":0.007262766722330785,"breakevenPct":30.246161366628595},{"delta":0.2,"premium":0.9567732240107335,"strike":78.80644353342278,"iv":0.4594098924272754,"gamma":0.03362874899855967,"theta":-0.045610722280586505,"vega":0.0549666511176673,"rho":0.009882957212883717,"breakevenPct":14.19214997485113},{"delta":0.25,"premium":1.2480758785681574,"strike":78.55535728226188,"iv":0.48537903642340596,"gamma":0.03462986493185434,"theta":-0.05025552855717116,"vega":0.0589858661168102,"rho":0.01242445414645804,"breakevenPct":14.249725355519026},{"delta":0.3,"premium":1.410409110969461,"strike":76.97161842956623,"iv":0.4448423765893804,"gamma":0.04228816464828264,"theta":-0.04830152475169704,"vega":0.06257974502891493,"rho":0.014981203887301803,"breakevenPct":12.214785312148457},{"delta":0.35,"premium":1.5727423433707646,"strike":75.38787957687059,"iv":0.4043057167553549,"gamma":0.04994646436471093,"theta":-0.046347520946222936,"vega":0.06617362394101967,"rho":0.017537953628145565,"breakevenPct":10.17984526877789},{"delta":0.4,"premium":1.7350755757720684,"strike":73.80414072417494,"iv":0.3637690569213293,"gamma":0.05760476408113924,"theta":-0.044393517140748816,"vega":0.06976750285312441,"rho":0.02009470336898933,"breakevenPct":8.14490522540732},{"delta":0.45,"premium":1.8974088081733722,"strike":72.2204018714793,"iv":0.32323239708730384,"gamma":0.06526306379756752,"theta":-0.04243951333527471,"vega":0.07336138176522915,"rho":0.022651453109833096,"breakevenPct":6.109965182036754},{"delta":0.5,"premium":2.059742040574676,"strike":70.63666301878365,"iv":0.2826957372532783,"gamma":0.07292136351399582,"theta":-0.040485509529800595,"vega":0.0769552606773339,"rho":0.02520820285067686,"breakevenPct":4.075025138666186},{"delta":0.55,"premium":2.396321046707935,"strike":69.5793472144063,"iv":0.26400227912211593,"gamma":0.07329099606077659,"theta":-0.03826136747326955,"vega":0.0752030388294879,"rho":0.027712369990883508,"breakevenPct":3.043190066018959},{"delta":0.6,"premium":2.8500351716375913,"strike":68.87591446257738,"iv":0.2599927124366911,"gamma":0.0687608891389983,"theta":-0.03585562746201463,"vega":0.06985694991558807,"rho":0.030181188961431082,"breakevenPct":2.6856830840586596},{"delta":0.65,"premium":3.3037492965672484,"strike":68.17248171074846,"iv":0.2559831457512662,"gamma":0.06423078221722003,"theta":-0.033449887450759705,"vega":0.06451086100168824,"rho":0.03265000793197866,"breakevenPct":2.32817610209836},{"delta":0.7,"premium":3.7574634214969045,"strike":67.46904895891953,"iv":0.25197357906584134,"gamma":0.059700675295441756,"theta":-0.03104414743950478,"vega":0.059164772087788406,"rho":0.03511882690252624,"breakevenPct":1.9706691201380606},{"delta":0.75,"premium":4.211177546426562,"strike":66.7656162070906,"iv":0.24796401238041643,"gamma":0.05517056837366348,"theta":-0.028638407428249857,"vega":0.053818683173888576,"rho":0.03758764587307382,"breakevenPct":1.6131621381777608},{"delta":0.8,"premium":4.6648916713562185,"strike":66.06218345526167,"iv":0.24395444569499156,"gamma":0.050640461451885194,"theta":-0.026232667416994933,"vega":0.04847259425998873,"rho":0.0400564648436214,"breakevenPct":1.2556551562174607},{"delta":0.85,"premium":5.118605796285875,"strike":65.35875070343275,"iv":0.23994487900956668,"gamma":0.046110354530106916,"theta":-0.02382692740574001,"vega":0.04312650534608891,"rho":0.04252528381416898,"breakevenPct":0.8981481742571615}],"put":[{"delta":0.1,"premium":0.4379888676394323,"strike":60.29297147739271,"iv":0.43404419291482227,"gamma":0.020150847093354813,"theta":-0.024562700705409318,"vega":0.03380893484662563,"rho":-0.006181832462211387,"breakevenPct":14.309258969572971},{"delta":0.15,"premium":0.7642127495936671,"strike":61.8102918585752,"iv":0.43962429221291965,"gamma":0.02533379837084131,"theta":-0.03178053533441994,"vega":0.04324603340140746,"rho":-0.009285399086666627,"breakevenPct":12.60403849823689},{"delta":0.2,"premium":1.0904366315479022,"strike":63.327612239757684,"iv":0.44520439151101704,"gamma":0.030516749648327807,"theta":-0.038998369963430576,"vega":0.05268313195618929,"rho":-0.012388965711121868,"breakevenPct":10.898818026900809},{"delta":0.25,"premium":1.416660513502137,"strike":64.84493262094017,"iv":0.4507844908091144,"gamma":0.0356997009258143,"theta":-0.046216204592441204,"vega":0.062120230510971125,"rho":-0.015492532335577108,"breakevenPct":9.193597555564729},{"delta":0.3,"premium":1.7402507071598277,"strike":66.01842353389414,"iv":0.43492662426834877,"gamma":0.03997120159872938,"theta":-0.046800305583545684,"vega":0.06620418028015164,"rho":-0.018557648283840232,"breakevenPct":7.976846346837069},{"delta":0.35,"premium":2.0635411039803895,"strike":67.15277580343997,"iv":0.41662844071611266,"gamma":0.04413895043100022,"theta":-0.046629278351766286,"vega":0.06967877279292894,"rho":-0.021618387331798567,"breakevenPct":6.815698354388579},{"delta":0.4,"premium":2.3868315008009517,"strike":68.2871280729858,"iv":0.3983302571638765,"gamma":0.04830669926327105,"theta":-0.04645825111998689,"vega":0.07315336530570626,"rho":-0.02467912637975691,"breakevenPct":5.654550361940088},{"delta":0.45,"premium":2.7101218976215136,"strike":69.42148034253162,"iv":0.3800320736116404,"gamma":0.05247444809554188,"theta":-0.04628722388820749,"vega":0.07662795781848357,"rho":-0.02773986542771524,"breakevenPct":4.493402369491599},{"delta":0.5,"premium":3.11049676760803,"strike":70.4168084382443,"iv":0.3655732562095951,"gamma":0.05420820006805036,"theta":-0.04447441306566859,"vega":0.07685780877849609,"rho":-0.030843251816033087,"breakevenPct":3.641643993362525},{"delta":0.55,"premium":3.5911024157876836,"strike":71.267437904049,"iv":0.3551105137801973,"gamma":0.05340860837019394,"theta":-0.04095280707723715,"vega":0.07371047975501871,"rho":-0.03399102625248022,"breakevenPct":3.11190338115774},{"delta":0.6,"premium":4.0717080639673355,"strike":72.11806736985369,"iv":0.34464777135079955,"gamma":0.052609016672337534,"theta":-0.03743120108880572,"vega":0.07056315073154135,"rho":-0.037138800688927345,"breakevenPct":2.582162768952956},{"delta":0.65,"premium":4.552313712146989,"strike":72.96869683565839,"iv":0.3341850289214018,"gamma":0.051809424974481114,"theta":-0.03390959510037427,"vega":0.06741582170806397,"rho":-0.04028657512537448,"breakevenPct":2.052422156748171},{"delta":0.7,"premium":5.032919360326641,"strike":73.81932630146308,"iv":0.3237222864920041,"gamma":0.0510098332766247,"theta":-0.030387989111942838,"vega":0.06426849268458659,"rho":-0.04343434956182161,"breakevenPct":1.5226815445433868},{"delta":0.75,"premium":5.513525008506296,"strike":74.66995576726778,"iv":0.3132595440626063,"gamma":0.050210241578768286,"theta":-0.026866383123511393,"vega":0.061121163661109215,"rho":-0.04658212399826874,"breakevenPct":0.9929409323386014},{"delta":0.8,"premium":9.02750533049041,"strike":78.26226012793177,"iv":0.42390106609808115,"gamma":0.03548081023454156,"theta":-0.032676972281449904,"vega":0.054941364605543705,"rho":-0.05197079347714022,"breakevenPct":0.8808091661540858},{"delta":0.85,"premium":12.693024691358023,"strike":82.08024691358024,"iv":0.4962333333333333,"gamma":0.023597901234567904,"theta":-0.030758518518518522,"vega":0.04518555555555556,"rho":-0.057511454311899586,"breakevenPct":0.6625308200111213},{"delta":0.9,"premium":16.068548387096783,"strike":85.72580645161291,"iv":0.525775806451613,"gamma":0.017003225806451607,"theta":-0.02271451612903226,"vega":0.034503225806451605,"rho":-0.06288358932034627,"breakevenPct":0.2759369155101789}]}},"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"}}