{"symbol":"AGO","url":"https://intraalpha.com/companies/AGO","capturedAt":"2026-10-22T21:53:43.097Z","state":"ready","quote":{"symbol":"AGO","last_price":70.31,"prev_close":69.27,"regular_close":70.31,"change":1.04,"change_pct":1.5014,"regular_change":1.04,"regular_change_pct":1.5014,"extended_change":0,"extended_change_pct":0,"bid":66,"ask":71,"bid_size":100,"ask_size":100,"volume":571772,"vwap":70.150583,"open":69.61,"high":70.37,"low":69.23,"close":70.31,"trade_count":9807,"last_trade_at":"2026-10-22T20:10:00.004294179Z","last_quote_at":"2026-10-22T20:00:05.85850271Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:53:37.56440664-04:00","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":"AGO","fetched_at":"2026-10-22T21:53:42.588342+00:00","name":"Assured Guaranty Ltd","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - SPECIALTY","country":"USA","description":"Assured Guaranty Ltd., provides credit protection products to the public finance, infrastructure and structured finance markets in the United States and internationally. The company is headquartered in Hamilton, Bermuda.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3046440000,"ebitda":552000000,"pe_ratio":9.22,"peg_ratio":0.33,"book_value":126.25,"dividend_per_share":1.44,"dividend_yield":0.0206,"eps":7.51,"revenue_ttm":813000000,"gross_profit_ttm":767000000,"profit_margin":0.432,"operating_margin_ttm":0.426,"return_on_assets_ttm":0.0158,"return_on_equity_ttm":0.0667,"quarterly_earnings_growth":-0.577,"quarterly_revenue_growth":-0.005,"analyst_target_price":91,"analyst_number":1,"beta":0.721,"fifty_two_week_high":91.07,"fifty_two_week_low":67.24,"fifty_day_ma":72.04,"two_hundred_day_ma":79.64,"shares_outstanding":43979200,"forward_pe":11.11,"price_to_sales":3.747,"price_to_book":0.562,"ev_to_revenue":5.1,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:53:42.588342+00:00"},"optionObservedAt":"2026-10-22T19:55:08.014Z","bars":[{"c":70.13,"h":70.13,"l":70.12,"n":15,"o":70.12,"t":"2026-10-15T13:30:00Z","v":1681,"vw":70.121481},{"c":70.38,"h":70.62,"l":70.32,"n":38,"o":70.57,"t":"2026-10-15T13:35:00Z","v":1964,"vw":70.527317},{"c":70.62,"h":70.62,"l":70.51,"n":9,"o":70.51,"t":"2026-10-15T13:40:00Z","v":867,"vw":70.54},{"c":70.29,"h":70.295,"l":70.21,"n":18,"o":70.22,"t":"2026-10-15T13:45:00Z","v":882,"vw":70.248},{"c":70.535,"h":70.535,"l":70.405,"n":32,"o":70.405,"t":"2026-10-15T13:50:00Z","v":666,"vw":70.457},{"c":70.36,"h":70.36,"l":70.36,"n":101,"o":70.36,"t":"2026-10-15T13:55:00Z","v":567,"vw":70.36},{"c":70.235,"h":70.32,"l":70.19,"n":18,"o":70.32,"t":"2026-10-15T14:00:00Z","v":650,"vw":70.233168},{"c":70.3,"h":70.3,"l":70.22,"n":26,"o":70.22,"t":"2026-10-15T14:05:00Z","v":1257,"vw":70.267602},{"c":70.555,"h":70.555,"l":70.38,"n":56,"o":70.38,"t":"2026-10-15T14:10:00Z","v":3197,"vw":70.436293},{"c":70.77,"h":70.77,"l":70.65,"n":38,"o":70.65,"t":"2026-10-15T14:15:00Z","v":1051,"vw":70.713101},{"c":70.56,"h":70.5901,"l":70.56,"n":43,"o":70.5901,"t":"2026-10-15T14:20:00Z","v":1831,"vw":70.586721},{"c":70.66,"h":70.66,"l":70.61,"n":56,"o":70.61,"t":"2026-10-15T14:25:00Z","v":822,"vw":70.626667},{"c":70.82,"h":70.82,"l":70.7,"n":128,"o":70.75,"t":"2026-10-15T14:30:00Z","v":2553,"vw":70.75},{"c":70.69,"h":70.83,"l":70.69,"n":56,"o":70.75,"t":"2026-10-15T14:35:00Z","v":863,"vw":70.740244},{"c":70.76,"h":70.76,"l":70.67,"n":83,"o":70.75,"t":"2026-10-15T14:40:00Z","v":1729,"vw":70.699955},{"c":70.76,"h":70.76,"l":70.76,"n":16,"o":70.76,"t":"2026-10-15T14:45:00Z","v":132,"vw":70.76},{"c":70.66,"h":70.67,"l":70.65,"n":72,"o":70.67,"t":"2026-10-15T14:55:00Z","v":985,"vw":70.66},{"c":70.63,"h":70.63,"l":70.62,"n":60,"o":70.62,"t":"2026-10-15T15:00:00Z","v":1038,"vw":70.625012},{"c":70.53,"h":70.57,"l":70.53,"n":39,"o":70.57,"t":"2026-10-15T15:05:00Z","v":1206,"vw":70.562432},{"c":70.44,"h":70.44,"l":70.44,"n":37,"o":70.44,"t":"2026-10-15T15:10:00Z","v":774,"vw":70.44},{"c":70.23,"h":70.23,"l":70.23,"n":34,"o":70.23,"t":"2026-10-15T15:15:00Z","v":829,"vw":70.23},{"c":70.07,"h":70.07,"l":70.07,"n":23,"o":70.07,"t":"2026-10-15T15:20:00Z","v":285,"vw":70.07},{"c":70.2,"h":70.2,"l":70.07,"n":81,"o":70.07,"t":"2026-10-15T15:25:00Z","v":1208,"vw":70.166},{"c":70.31,"h":70.31,"l":70.27,"n":36,"o":70.28,"t":"2026-10-15T15:35:00Z","v":832,"vw":70.281832},{"c":70.44,"h":70.53,"l":70.39,"n":86,"o":70.53,"t":"2026-10-15T15:45:00Z","v":3745,"vw":70.437094},{"c":70.45,"h":70.475,"l":70.42,"n":77,"o":70.475,"t":"2026-10-15T15:50:00Z","v":1848,"vw":70.4426},{"c":70.39,"h":70.47,"l":70.39,"n":99,"o":70.46,"t":"2026-10-15T15:55:00Z","v":1391,"vw":70.43},{"c":70.42,"h":70.445,"l":70.42,"n":44,"o":70.42,"t":"2026-10-15T16:00:00Z","v":2352,"vw":70.426452},{"c":70.26,"h":70.38,"l":70.26,"n":111,"o":70.38,"t":"2026-10-15T16:05:00Z","v":2230,"vw":70.33},{"c":70.2876,"h":70.32,"l":70.21,"n":138,"o":70.24,"t":"2026-10-15T16:10:00Z","v":2144,"vw":70.262928},{"c":70.37,"h":70.37,"l":70.34,"n":30,"o":70.34,"t":"2026-10-15T16:15:00Z","v":510,"vw":70.357234},{"c":70.39,"h":70.4,"l":70.35,"n":60,"o":70.35,"t":"2026-10-15T16:20:00Z","v":1287,"vw":70.369767},{"c":70.41,"h":70.415,"l":70.36,"n":117,"o":70.415,"t":"2026-10-15T16:25:00Z","v":2450,"vw":70.388182},{"c":70.425,"h":70.43,"l":70.365,"n":96,"o":70.39,"t":"2026-10-15T16:30:00Z","v":2045,"vw":70.392648},{"c":70.425,"h":70.425,"l":70.425,"n":50,"o":70.425,"t":"2026-10-15T16:35:00Z","v":908,"vw":70.425},{"c":70.505,"h":70.505,"l":70.46,"n":62,"o":70.46,"t":"2026-10-15T16:40:00Z","v":1416,"vw":70.485},{"c":70.45,"h":70.48,"l":70.45,"n":28,"o":70.48,"t":"2026-10-15T16:45:00Z","v":814,"vw":70.468987},{"c":70.39,"h":70.46,"l":70.39,"n":91,"o":70.46,"t":"2026-10-15T16:50:00Z","v":2156,"vw":70.433333},{"c":70.39,"h":70.43,"l":70.39,"n":83,"o":70.43,"t":"2026-10-15T16:55:00Z","v":1982,"vw":70.397864},{"c":70.305,"h":70.38,"l":70.305,"n":70,"o":70.38,"t":"2026-10-15T17:00:00Z","v":3332,"vw":70.308453},{"c":70.29,"h":70.29,"l":70.29,"n":27,"o":70.29,"t":"2026-10-15T17:05:00Z","v":409,"vw":70.29},{"c":70.298092,"h":70.36,"l":70.26,"n":131,"o":70.34,"t":"2026-10-15T17:10:00Z","v":3874,"vw":70.309858},{"c":70.26,"h":70.26,"l":70.26,"n":51,"o":70.26,"t":"2026-10-15T17:15:00Z","v":1426,"vw":70.26},{"c":70.3,"h":70.31,"l":70.29,"n":123,"o":70.29,"t":"2026-10-15T17:20:00Z","v":3497,"vw":70.295},{"c":70.37,"h":70.37,"l":70.36,"n":26,"o":70.36,"t":"2026-10-15T17:25:00Z","v":711,"vw":70.365},{"c":70.31,"h":70.3301,"l":70.31,"n":71,"o":70.3301,"t":"2026-10-15T17:35:00Z","v":2072,"vw":70.323965},{"c":70.21,"h":70.33,"l":70.21,"n":114,"o":70.33,"t":"2026-10-15T17:40:00Z","v":2487,"vw":70.271844},{"c":70.24,"h":70.24,"l":70.17,"n":76,"o":70.17,"t":"2026-10-15T17:45:00Z","v":2842,"vw":70.207713},{"c":70.22,"h":70.25,"l":70.21,"n":64,"o":70.25,"t":"2026-10-15T17:50:00Z","v":2690,"vw":70.21357},{"c":70.27,"h":70.27,"l":70.27,"n":27,"o":70.27,"t":"2026-10-15T17:55:00Z","v":427,"vw":70.27},{"c":70.26,"h":70.32,"l":70.2,"n":225,"o":70.32,"t":"2026-10-15T18:00:00Z","v":8445,"vw":70.287236},{"c":70.2,"h":70.275,"l":70.2,"n":105,"o":70.26,"t":"2026-10-15T18:05:00Z","v":6522,"vw":70.237241},{"c":70.235,"h":70.25,"l":70.2,"n":82,"o":70.2,"t":"2026-10-15T18:10:00Z","v":1690,"vw":70.235833},{"c":70.21,"h":70.26,"l":70.2,"n":57,"o":70.24,"t":"2026-10-15T18:15:00Z","v":1928,"vw":70.227845},{"c":70.28,"h":70.28,"l":70.19,"n":89,"o":70.24,"t":"2026-10-15T18:20:00Z","v":2139,"vw":70.223423},{"c":70.23,"h":70.28,"l":70.21,"n":162,"o":70.24,"t":"2026-10-15T18:25:00Z","v":4164,"vw":70.244484},{"c":70.345,"h":70.355,"l":70.25,"n":90,"o":70.25,"t":"2026-10-15T18:30:00Z","v":1830,"vw":70.291429},{"c":70.35,"h":70.355,"l":70.34,"n":58,"o":70.355,"t":"2026-10-15T18:35:00Z","v":1343,"vw":70.35},{"c":70.29,"h":70.38,"l":70.29,"n":219,"o":70.355,"t":"2026-10-15T18:40:00Z","v":8565,"vw":70.349266},{"c":70.325,"h":70.34,"l":70.31,"n":38,"o":70.31,"t":"2026-10-15T18:45:00Z","v":1697,"vw":70.326601},{"c":70.24,"h":70.325,"l":70.24,"n":222,"o":70.32,"t":"2026-10-15T18:55:00Z","v":5808,"vw":70.289081},{"c":70.23,"h":70.23,"l":70.23,"n":40,"o":70.23,"t":"2026-10-15T19:00:00Z","v":850,"vw":70.23},{"c":70.145,"h":70.18,"l":70.14,"n":139,"o":70.18,"t":"2026-10-15T19:05:00Z","v":3518,"vw":70.159337},{"c":69.97,"h":70.12,"l":69.97,"n":176,"o":70.1,"t":"2026-10-15T19:10:00Z","v":4930,"vw":70.025517},{"c":69.945,"h":69.995,"l":69.91,"n":220,"o":69.995,"t":"2026-10-15T19:15:00Z","v":7578,"vw":69.952049},{"c":70.005,"h":70.005,"l":69.945,"n":167,"o":69.945,"t":"2026-10-15T19:20:00Z","v":4000,"vw":69.975892},{"c":69.93,"h":70.01,"l":69.93,"n":255,"o":70.005,"t":"2026-10-15T19:25:00Z","v":4542,"vw":69.976394},{"c":69.98,"h":69.985,"l":69.94,"n":214,"o":69.951,"t":"2026-10-15T19:30:00Z","v":4684,"vw":69.971987},{"c":69.84,"h":70.005,"l":69.825,"n":242,"o":69.99,"t":"2026-10-15T19:35:00Z","v":5934,"vw":69.949775},{"c":69.66,"h":69.815,"l":69.605,"n":225,"o":69.81,"t":"2026-10-15T19:40:00Z","v":7032,"vw":69.688982},{"c":69.495,"h":69.65,"l":69.495,"n":272,"o":69.65,"t":"2026-10-15T19:45:00Z","v":7911,"vw":69.57021},{"c":69.4,"h":69.52,"l":69.34,"n":368,"o":69.47,"t":"2026-10-15T19:50:00Z","v":11640,"vw":69.45123},{"c":69.845,"h":69.88,"l":69.34,"n":1344,"o":69.405,"t":"2026-10-15T19:55:00Z","v":45505,"vw":69.683445},{"c":69.86,"h":69.86,"l":69.81,"n":28,"o":69.81,"t":"2026-10-15T20:00:00Z","v":74740,"vw":69.859923},{"c":69.985,"h":70.06,"l":69.84,"n":26,"o":69.84,"t":"2026-10-16T13:30:00Z","v":1195,"vw":69.883556},{"c":70.45,"h":70.45,"l":70.2,"n":38,"o":70.2,"t":"2026-10-16T13:35:00Z","v":1155,"vw":70.3575},{"c":70.05,"h":70.2201,"l":70.05,"n":36,"o":70.2201,"t":"2026-10-16T13:40:00Z","v":3351,"vw":70.206169},{"c":70.035,"h":70.15,"l":70.035,"n":32,"o":70.15,"t":"2026-10-16T13:45:00Z","v":1018,"vw":70.1025},{"c":70.24,"h":70.24,"l":70.07,"n":16,"o":70.07,"t":"2026-10-16T13:50:00Z","v":490,"vw":70.183333},{"c":70.09,"h":70.09,"l":70.09,"n":5,"o":70.09,"t":"2026-10-16T13:55:00Z","v":236,"vw":70.09},{"c":70.21,"h":70.24,"l":70.18,"n":51,"o":70.18,"t":"2026-10-16T14:00:00Z","v":1198,"vw":70.212},{"c":70.32,"h":70.32,"l":70.23,"n":27,"o":70.23,"t":"2026-10-16T14:05:00Z","v":503,"vw":70.275},{"c":70.405,"h":70.405,"l":70.405,"n":8,"o":70.405,"t":"2026-10-16T14:10:00Z","v":310,"vw":70.405},{"c":70.34,"h":70.34,"l":70.34,"n":31,"o":70.34,"t":"2026-10-16T14:15:00Z","v":609,"vw":70.34},{"c":70.45,"h":70.49,"l":70.4,"n":101,"o":70.4,"t":"2026-10-16T14:20:00Z","v":1764,"vw":70.444624},{"c":70.44,"h":70.44,"l":70.36,"n":53,"o":70.42,"t":"2026-10-16T14:25:00Z","v":1371,"vw":70.4045},{"c":70.4325,"h":70.49,"l":70.38,"n":62,"o":70.49,"t":"2026-10-16T14:30:00Z","v":1634,"vw":70.432955},{"c":70.27,"h":70.41,"l":70.27,"n":81,"o":70.41,"t":"2026-10-16T14:35:00Z","v":2081,"vw":70.359793},{"c":70.25,"h":70.31,"l":70.25,"n":26,"o":70.31,"t":"2026-10-16T14:40:00Z","v":478,"vw":70.286667},{"c":70.275,"h":70.315,"l":70.275,"n":36,"o":70.31,"t":"2026-10-16T14:45:00Z","v":1126,"vw":70.304643},{"c":70.405,"h":70.405,"l":70.35,"n":68,"o":70.35,"t":"2026-10-16T14:50:00Z","v":1865,"vw":70.386591},{"c":70.31,"h":70.46,"l":70.31,"n":87,"o":70.44,"t":"2026-10-16T14:55:00Z","v":2801,"vw":70.385139},{"c":70.43,"h":70.43,"l":70.4,"n":34,"o":70.4,"t":"2026-10-16T15:00:00Z","v":838,"vw":70.4225},{"c":70.535,"h":70.535,"l":70.47,"n":40,"o":70.48,"t":"2026-10-16T15:05:00Z","v":1302,"vw":70.487857},{"c":70.67,"h":70.67,"l":70.53,"n":78,"o":70.53,"t":"2026-10-16T15:10:00Z","v":1650,"vw":70.583125},{"c":70.67,"h":70.67,"l":70.62,"n":60,"o":70.66,"t":"2026-10-16T15:15:00Z","v":2942,"vw":70.647239},{"c":70.84,"h":70.84,"l":70.71,"n":72,"o":70.71,"t":"2026-10-16T15:20:00Z","v":2720,"vw":70.778957},{"c":70.77,"h":70.9,"l":70.77,"n":85,"o":70.865,"t":"2026-10-16T15:25:00Z","v":4288,"vw":70.813837},{"c":70.83,"h":70.83,"l":70.83,"n":13,"o":70.83,"t":"2026-10-16T15:30:00Z","v":174,"vw":70.83},{"c":70.795,"h":70.85,"l":70.795,"n":85,"o":70.84,"t":"2026-10-16T15:35:00Z","v":3043,"vw":70.816244},{"c":70.79,"h":70.8,"l":70.75,"n":111,"o":70.77,"t":"2026-10-16T15:40:00Z","v":3499,"vw":70.770977},{"c":70.78,"h":70.78,"l":70.77,"n":34,"o":70.77,"t":"2026-10-16T15:45:00Z","v":746,"vw":70.777743},{"c":70.85,"h":70.85,"l":70.8,"n":65,"o":70.8,"t":"2026-10-16T15:50:00Z","v":1541,"vw":70.828817},{"c":70.825,"h":70.855,"l":70.825,"n":48,"o":70.84,"t":"2026-10-16T15:55:00Z","v":1453,"vw":70.838306},{"c":70.77,"h":70.825,"l":70.74,"n":110,"o":70.825,"t":"2026-10-16T16:00:00Z","v":5888,"vw":70.771194},{"c":70.64,"h":70.78,"l":70.64,"n":103,"o":70.74,"t":"2026-10-16T16:05:00Z","v":5128,"vw":70.723839},{"c":70.62,"h":70.64,"l":70.59,"n":60,"o":70.64,"t":"2026-10-16T16:10:00Z","v":2222,"vw":70.604571},{"c":70.6,"h":70.605,"l":70.6,"n":26,"o":70.605,"t":"2026-10-16T16:15:00Z","v":1820,"vw":70.600294},{"c":70.63,"h":70.63,"l":70.63,"n":51,"o":70.63,"t":"2026-10-16T16:20:00Z","v":1103,"vw":70.63},{"c":70.65,"h":70.665,"l":70.65,"n":87,"o":70.665,"t":"2026-10-16T16:25:00Z","v":1784,"vw":70.6575},{"c":70.635,"h":70.67,"l":70.61,"n":45,"o":70.67,"t":"2026-10-16T16:35:00Z","v":1983,"vw":70.632486},{"c":70.63,"h":70.68,"l":70.63,"n":50,"o":70.68,"t":"2026-10-16T16:40:00Z","v":1132,"vw":70.6525},{"c":70.54,"h":70.63,"l":70.53,"n":125,"o":70.63,"t":"2026-10-16T16:45:00Z","v":3909,"vw":70.574353},{"c":70.5,"h":70.53,"l":70.5,"n":18,"o":70.53,"t":"2026-10-16T16:50:00Z","v":585,"vw":70.516111},{"c":70.56,"h":70.56,"l":70.56,"n":21,"o":70.56,"t":"2026-10-16T16:55:00Z","v":262,"vw":70.56},{"c":70.5,"h":70.57,"l":70.5,"n":79,"o":70.56,"t":"2026-10-16T17:00:00Z","v":3090,"vw":70.550988},{"c":70.5,"h":70.51,"l":70.5,"n":65,"o":70.51,"t":"2026-10-16T17:05:00Z","v":1914,"vw":70.505618},{"c":70.44,"h":70.49,"l":70.42,"n":101,"o":70.49,"t":"2026-10-16T17:10:00Z","v":3012,"vw":70.451439},{"c":70.435,"h":70.475,"l":70.42,"n":70,"o":70.42,"t":"2026-10-16T17:15:00Z","v":2040,"vw":70.451942},{"c":70.495,"h":70.495,"l":70.44,"n":28,"o":70.48,"t":"2026-10-16T17:20:00Z","v":804,"vw":70.478333},{"c":70.55,"h":70.57,"l":70.51,"n":38,"o":70.51,"t":"2026-10-16T17:25:00Z","v":1162,"vw":70.541085},{"c":70.6,"h":70.61,"l":70.53,"n":139,"o":70.555,"t":"2026-10-16T17:30:00Z","v":7577,"vw":70.553563},{"c":70.52,"h":70.59,"l":70.51,"n":83,"o":70.57,"t":"2026-10-16T17:35:00Z","v":2741,"vw":70.561205},{"c":70.6525,"h":70.6525,"l":70.5,"n":116,"o":70.5,"t":"2026-10-16T17:40:00Z","v":4099,"vw":70.566386},{"c":70.67,"h":70.695,"l":70.655,"n":66,"o":70.69,"t":"2026-10-16T17:45:00Z","v":3883,"vw":70.683772},{"c":70.565,"h":70.64,"l":70.565,"n":80,"o":70.64,"t":"2026-10-16T17:50:00Z","v":2595,"vw":70.607056},{"c":70.515,"h":70.555,"l":70.515,"n":73,"o":70.53,"t":"2026-10-16T17:55:00Z","v":1856,"vw":70.533571},{"c":70.55,"h":70.56,"l":70.39,"n":148,"o":70.49,"t":"2026-10-16T18:00:00Z","v":5554,"vw":70.468169},{"c":70.56,"h":70.58,"l":70.53,"n":50,"o":70.58,"t":"2026-10-16T18:05:00Z","v":2027,"vw":70.547279},{"c":70.58,"h":70.58,"l":70.56,"n":62,"o":70.56,"t":"2026-10-16T18:10:00Z","v":2134,"vw":70.57},{"c":70.54,"h":70.54,"l":70.515,"n":54,"o":70.54,"t":"2026-10-16T18:15:00Z","v":1596,"vw":70.530674},{"c":70.63,"h":70.66,"l":70.53,"n":179,"o":70.53,"t":"2026-10-16T18:20:00Z","v":7179,"vw":70.606403},{"c":70.61,"h":70.66,"l":70.6,"n":72,"o":70.625,"t":"2026-10-16T18:25:00Z","v":2352,"vw":70.621778},{"c":70.66,"h":70.75,"l":70.52,"n":224,"o":70.605,"t":"2026-10-16T18:30:00Z","v":13756,"vw":70.58673},{"c":70.77,"h":70.77,"l":70.695,"n":79,"o":70.695,"t":"2026-10-16T18:35:00Z","v":1861,"vw":70.722134},{"c":70.71,"h":70.775,"l":70.66,"n":276,"o":70.765,"t":"2026-10-16T18:40:00Z","v":30909,"vw":70.75631},{"c":70.725,"h":70.79,"l":70.71,"n":104,"o":70.75,"t":"2026-10-16T18:45:00Z","v":2493,"vw":70.757308},{"c":70.725,"h":70.78,"l":70.72,"n":105,"o":70.73,"t":"2026-10-16T18:50:00Z","v":2410,"vw":70.746923},{"c":70.735,"h":70.7425,"l":70.7,"n":142,"o":70.7425,"t":"2026-10-16T18:55:00Z","v":2521,"vw":70.723334},{"c":70.78,"h":70.78,"l":70.73,"n":137,"o":70.73,"t":"2026-10-16T19:00:00Z","v":3452,"vw":70.760953},{"c":70.81,"h":70.81,"l":70.77,"n":99,"o":70.78,"t":"2026-10-16T19:05:00Z","v":2238,"vw":70.788124},{"c":70.83,"h":70.855,"l":70.83,"n":129,"o":70.835,"t":"2026-10-16T19:10:00Z","v":3542,"vw":70.842203},{"c":70.725,"h":70.81,"l":70.7,"n":196,"o":70.8,"t":"2026-10-16T19:15:00Z","v":4966,"vw":70.757878},{"c":70.74,"h":70.74,"l":70.73,"n":64,"o":70.73,"t":"2026-10-16T19:20:00Z","v":1119,"vw":70.7375},{"c":70.645,"h":70.755,"l":70.595,"n":185,"o":70.755,"t":"2026-10-16T19:25:00Z","v":4961,"vw":70.677569},{"c":70.79,"h":70.79,"l":70.64,"n":253,"o":70.645,"t":"2026-10-16T19:30:00Z","v":8721,"vw":70.690999},{"c":70.73,"h":70.77,"l":70.69,"n":151,"o":70.77,"t":"2026-10-16T19:35:00Z","v":6085,"vw":70.721791},{"c":70.72,"h":70.755,"l":70.69,"n":221,"o":70.755,"t":"2026-10-16T19:40:00Z","v":7485,"vw":70.712932},{"c":70.81,"h":70.83,"l":70.72,"n":234,"o":70.72,"t":"2026-10-16T19:45:00Z","v":6386,"vw":70.793771},{"c":70.95,"h":70.97,"l":70.835,"n":299,"o":70.835,"t":"2026-10-16T19:50:00Z","v":13434,"vw":70.907525},{"c":70.86,"h":70.94,"l":70.81,"n":1103,"o":70.94,"t":"2026-10-16T19:55:00Z","v":47594,"vw":70.862443},{"c":70.85,"h":70.85,"l":70.85,"n":24,"o":70.85,"t":"2026-10-16T20:00:00Z","v":96304,"vw":70.85},{"c":70.49,"h":70.49,"l":70.49,"n":8,"o":70.49,"t":"2026-10-19T13:30:00Z","v":1474,"vw":70.49},{"c":70.5,"h":70.69,"l":70.42,"n":19,"o":70.42,"t":"2026-10-19T13:40:00Z","v":1947,"vw":70.479445},{"c":70.45,"h":70.45,"l":70.415,"n":50,"o":70.45,"t":"2026-10-19T13:45:00Z","v":3387,"vw":70.4409},{"c":70.29,"h":70.29,"l":70.29,"n":5,"o":70.29,"t":"2026-10-19T13:50:00Z","v":195,"vw":70.29},{"c":70.475,"h":70.475,"l":70.475,"n":11,"o":70.475,"t":"2026-10-19T13:55:00Z","v":227,"vw":70.475},{"c":70.375,"h":70.375,"l":70.24,"n":53,"o":70.34,"t":"2026-10-19T14:00:00Z","v":2574,"vw":70.325047},{"c":69.93,"h":70.255,"l":69.93,"n":35,"o":70.02,"t":"2026-10-19T14:15:00Z","v":991,"vw":70.100012},{"c":70.1275,"h":70.1275,"l":70.065,"n":21,"o":70.065,"t":"2026-10-19T14:25:00Z","v":717,"vw":70.087059},{"c":70.155,"h":70.155,"l":70.155,"n":9,"o":70.155,"t":"2026-10-19T14:30:00Z","v":382,"vw":70.155},{"c":70.235,"h":70.235,"l":70.21,"n":19,"o":70.21,"t":"2026-10-19T14:35:00Z","v":355,"vw":70.221312},{"c":70.3416,"h":70.3416,"l":70.225,"n":19,"o":70.225,"t":"2026-10-19T14:40:00Z","v":778,"vw":70.281278},{"c":70.21,"h":70.21,"l":70.21,"n":9,"o":70.21,"t":"2026-10-19T14:45:00Z","v":298,"vw":70.21},{"c":70.24,"h":70.24,"l":70.09,"n":70,"o":70.09,"t":"2026-10-19T14:50:00Z","v":1440,"vw":70.153},{"c":70.09,"h":70.11,"l":70.04,"n":75,"o":70.11,"t":"2026-10-19T14:55:00Z","v":2064,"vw":70.075625},{"c":70.01,"h":70.01,"l":70.01,"n":16,"o":70.01,"t":"2026-10-19T15:00:00Z","v":385,"vw":70.01},{"c":69.94,"h":69.94,"l":69.93,"n":70,"o":69.94,"t":"2026-10-19T15:05:00Z","v":1314,"vw":69.938333},{"c":70.275,"h":70.275,"l":70.02,"n":213,"o":70.02,"t":"2026-10-19T15:10:00Z","v":6388,"vw":70.208292},{"c":70.075,"h":70.275,"l":70.075,"n":63,"o":70.275,"t":"2026-10-19T15:15:00Z","v":2116,"vw":70.184277},{"c":70.115,"h":70.115,"l":70.075,"n":34,"o":70.075,"t":"2026-10-19T15:20:00Z","v":647,"vw":70.095},{"c":70.03,"h":70.115,"l":70.02,"n":49,"o":70.03,"t":"2026-10-19T15:25:00Z","v":785,"vw":70.04875},{"c":70.025,"h":70.06,"l":70.025,"n":31,"o":70.06,"t":"2026-10-19T15:35:00Z","v":1319,"vw":70.040876},{"c":69.922,"h":70.02,"l":69.922,"n":26,"o":70.02,"t":"2026-10-19T15:50:00Z","v":547,"vw":69.964424},{"c":70.12,"h":70.12,"l":70.02,"n":63,"o":70.02,"t":"2026-10-19T15:55:00Z","v":1819,"vw":70.078261},{"c":69.91,"h":70.16,"l":69.91,"n":100,"o":70.14,"t":"2026-10-19T16:00:00Z","v":3474,"vw":70.015037},{"c":69.9,"h":69.925,"l":69.9,"n":20,"o":69.925,"t":"2026-10-19T16:10:00Z","v":816,"vw":69.907102},{"c":69.935,"h":69.94,"l":69.93,"n":9,"o":69.93,"t":"2026-10-19T16:15:00Z","v":320,"vw":69.935},{"c":69.71,"h":69.88,"l":69.71,"n":82,"o":69.88,"t":"2026-10-19T16:20:00Z","v":1868,"vw":69.808097},{"c":69.805,"h":69.805,"l":69.805,"n":9,"o":69.805,"t":"2026-10-19T16:25:00Z","v":142,"vw":69.805},{"c":69.805,"h":69.805,"l":69.805,"n":7,"o":69.805,"t":"2026-10-19T16:30:00Z","v":275,"vw":69.805},{"c":69.81,"h":69.81,"l":69.75,"n":30,"o":69.75,"t":"2026-10-19T16:35:00Z","v":567,"vw":69.79},{"c":69.8,"h":69.8,"l":69.8,"n":54,"o":69.8,"t":"2026-10-19T16:40:00Z","v":1236,"vw":69.8},{"c":69.79,"h":69.82,"l":69.74,"n":193,"o":69.7509,"t":"2026-10-19T16:45:00Z","v":5379,"vw":69.766103},{"c":69.8,"h":69.855,"l":69.79,"n":94,"o":69.79,"t":"2026-10-19T16:50:00Z","v":1978,"vw":69.815833},{"c":69.77,"h":69.81,"l":69.64,"n":114,"o":69.81,"t":"2026-10-19T17:00:00Z","v":4496,"vw":69.711307},{"c":69.765,"h":69.79,"l":69.74,"n":33,"o":69.78,"t":"2026-10-19T17:05:00Z","v":992,"vw":69.775744},{"c":69.765,"h":69.8399,"l":69.75,"n":48,"o":69.75,"t":"2026-10-19T17:15:00Z","v":3559,"vw":69.787746},{"c":69.83,"h":69.83,"l":69.76,"n":41,"o":69.76,"t":"2026-10-19T17:20:00Z","v":1436,"vw":69.801261},{"c":69.79,"h":69.79,"l":69.79,"n":13,"o":69.79,"t":"2026-10-19T17:25:00Z","v":229,"vw":69.79},{"c":69.8698,"h":69.89,"l":69.765,"n":137,"o":69.87,"t":"2026-10-19T17:30:00Z","v":4970,"vw":69.835325},{"c":69.52,"h":69.77,"l":69.52,"n":64,"o":69.77,"t":"2026-10-19T17:35:00Z","v":1856,"vw":69.651971},{"c":69.64,"h":69.64,"l":69.57,"n":29,"o":69.57,"t":"2026-10-19T17:40:00Z","v":603,"vw":69.616667},{"c":69.63,"h":69.7,"l":69.625,"n":62,"o":69.7,"t":"2026-10-19T17:45:00Z","v":2157,"vw":69.670226},{"c":69.635,"h":69.635,"l":69.571,"n":21,"o":69.571,"t":"2026-10-19T17:50:00Z","v":726,"vw":69.590366},{"c":69.63,"h":69.63,"l":69.63,"n":43,"o":69.63,"t":"2026-10-19T17:55:00Z","v":940,"vw":69.63},{"c":69.64,"h":69.64,"l":69.63,"n":23,"o":69.63,"t":"2026-10-19T18:00:00Z","v":657,"vw":69.633506},{"c":69.525,"h":69.58,"l":69.5,"n":150,"o":69.58,"t":"2026-10-19T18:05:00Z","v":3364,"vw":69.551038},{"c":69.55,"h":69.55,"l":69.505,"n":73,"o":69.54,"t":"2026-10-19T18:10:00Z","v":1828,"vw":69.534222},{"c":69.58,"h":69.59,"l":69.55,"n":69,"o":69.56,"t":"2026-10-19T18:15:00Z","v":2215,"vw":69.56773},{"c":69.68,"h":69.69,"l":69.61,"n":63,"o":69.62,"t":"2026-10-19T18:20:00Z","v":2013,"vw":69.6505},{"c":69.74,"h":69.745,"l":69.74,"n":21,"o":69.74,"t":"2026-10-19T18:25:00Z","v":691,"vw":69.741114},{"c":69.72,"h":69.75,"l":69.71,"n":117,"o":69.74,"t":"2026-10-19T18:30:00Z","v":2928,"vw":69.728905},{"c":69.725,"h":69.78,"l":69.725,"n":29,"o":69.78,"t":"2026-10-19T18:35:00Z","v":553,"vw":69.743033},{"c":69.67,"h":69.725,"l":69.67,"n":61,"o":69.725,"t":"2026-10-19T18:40:00Z","v":1121,"vw":69.69625},{"c":69.71,"h":69.71,"l":69.69,"n":45,"o":69.69,"t":"2026-10-19T18:45:00Z","v":1219,"vw":69.702683},{"c":69.695,"h":69.74,"l":69.685,"n":51,"o":69.685,"t":"2026-10-19T18:50:00Z","v":1828,"vw":69.706628},{"c":69.68,"h":69.68,"l":69.65,"n":88,"o":69.65,"t":"2026-10-19T18:55:00Z","v":2564,"vw":69.661154},{"c":69.7,"h":69.71,"l":69.6601,"n":97,"o":69.6601,"t":"2026-10-19T19:00:00Z","v":3634,"vw":69.692921},{"c":69.72,"h":69.77,"l":69.72,"n":116,"o":69.74,"t":"2026-10-19T19:05:00Z","v":3118,"vw":69.732876},{"c":69.72,"h":69.72,"l":69.72,"n":66,"o":69.72,"t":"2026-10-19T19:10:00Z","v":1623,"vw":69.72},{"c":69.725,"h":69.7699,"l":69.68,"n":159,"o":69.72,"t":"2026-10-19T19:15:00Z","v":6951,"vw":69.698278},{"c":69.71,"h":69.75,"l":69.68,"n":198,"o":69.725,"t":"2026-10-19T19:20:00Z","v":7440,"vw":69.702076},{"c":69.605,"h":69.695,"l":69.605,"n":208,"o":69.695,"t":"2026-10-19T19:25:00Z","v":5007,"vw":69.645539},{"c":69.635,"h":69.635,"l":69.55,"n":112,"o":69.55,"t":"2026-10-19T19:30:00Z","v":1835,"vw":69.615781},{"c":69.47,"h":69.635,"l":69.47,"n":256,"o":69.635,"t":"2026-10-19T19:35:00Z","v":6280,"vw":69.523222},{"c":69.58,"h":69.595,"l":69.48,"n":287,"o":69.51,"t":"2026-10-19T19:40:00Z","v":9847,"vw":69.543046},{"c":69.66,"h":69.675,"l":69.55,"n":290,"o":69.562,"t":"2026-10-19T19:45:00Z","v":7934,"vw":69.635033},{"c":69.66,"h":69.74,"l":69.645,"n":363,"o":69.67,"t":"2026-10-19T19:50:00Z","v":11025,"vw":69.682233},{"c":69.77,"h":69.77,"l":69.54,"n":1025,"o":69.65,"t":"2026-10-19T19:55:00Z","v":40384,"vw":69.663547},{"c":69.76,"h":69.76,"l":69.76,"n":23,"o":69.76,"t":"2026-10-19T20:00:00Z","v":75011,"vw":69.76},{"c":69.63,"h":69.63,"l":69.63,"n":3,"o":69.63,"t":"2026-10-20T13:30:00Z","v":324,"vw":69.63},{"c":70.285,"h":70.42,"l":70.285,"n":38,"o":70.41,"t":"2026-10-20T13:35:00Z","v":1127,"vw":70.36375},{"c":70.57,"h":70.59,"l":70.42,"n":19,"o":70.42,"t":"2026-10-20T13:40:00Z","v":655,"vw":70.5075},{"c":70.75,"h":70.78,"l":70.59,"n":27,"o":70.6,"t":"2026-10-20T13:45:00Z","v":1167,"vw":70.65},{"c":70.94,"h":70.94,"l":70.94,"n":5,"o":70.94,"t":"2026-10-20T13:50:00Z","v":132,"vw":70.94},{"c":70.67,"h":70.88,"l":70.6541,"n":16,"o":70.88,"t":"2026-10-20T13:55:00Z","v":650,"vw":70.718987},{"c":70.59,"h":70.66,"l":70.59,"n":46,"o":70.66,"t":"2026-10-20T14:00:00Z","v":2545,"vw":70.614734},{"c":70.23,"h":70.58,"l":70.135,"n":56,"o":70.58,"t":"2026-10-20T14:05:00Z","v":2398,"vw":70.329244},{"c":70.05,"h":70.14,"l":70.04,"n":34,"o":70.14,"t":"2026-10-20T14:10:00Z","v":1192,"vw":70.053921},{"c":70.1,"h":70.2,"l":70.025,"n":59,"o":70.025,"t":"2026-10-20T14:15:00Z","v":1499,"vw":70.122406},{"c":70.08,"h":70.08,"l":70.08,"n":19,"o":70.08,"t":"2026-10-20T14:20:00Z","v":483,"vw":70.08},{"c":70.07,"h":70.07,"l":70.01,"n":80,"o":70.03,"t":"2026-10-20T14:25:00Z","v":2400,"vw":70.027699},{"c":70.11,"h":70.16,"l":70.1,"n":48,"o":70.16,"t":"2026-10-20T14:30:00Z","v":1543,"vw":70.131534},{"c":70.205,"h":70.205,"l":69.97,"n":30,"o":70.175,"t":"2026-10-20T14:35:00Z","v":1445,"vw":70.079902},{"c":70.06,"h":70.06,"l":70.06,"n":11,"o":70.06,"t":"2026-10-20T14:45:00Z","v":219,"vw":70.06},{"c":70.09,"h":70.09,"l":70.09,"n":18,"o":70.09,"t":"2026-10-20T14:50:00Z","v":591,"vw":70.09},{"c":70,"h":70.07,"l":70,"n":15,"o":70.07,"t":"2026-10-20T14:55:00Z","v":659,"vw":70.019943},{"c":70,"h":70.065,"l":69.98,"n":131,"o":70.065,"t":"2026-10-20T15:00:00Z","v":4102,"vw":70.034755},{"c":70.015,"h":70.015,"l":70.015,"n":21,"o":70.015,"t":"2026-10-20T15:05:00Z","v":359,"vw":70.015},{"c":70.005,"h":70.015,"l":70.005,"n":21,"o":70.015,"t":"2026-10-20T15:10:00Z","v":607,"vw":70.01},{"c":70.05,"h":70.05,"l":70.05,"n":25,"o":70.05,"t":"2026-10-20T15:15:00Z","v":519,"vw":70.05},{"c":70.1,"h":70.1,"l":70.1,"n":10,"o":70.1,"t":"2026-10-20T15:20:00Z","v":206,"vw":70.1},{"c":70.06,"h":70.06,"l":69.98,"n":63,"o":70.04,"t":"2026-10-20T15:25:00Z","v":1889,"vw":70.021568},{"c":70.08,"h":70.08,"l":70.01,"n":28,"o":70.01,"t":"2026-10-20T15:30:00Z","v":888,"vw":70.034396},{"c":70.17,"h":70.19,"l":70.01,"n":37,"o":70.01,"t":"2026-10-20T15:40:00Z","v":964,"vw":70.127647},{"c":70.12,"h":70.12,"l":70.12,"n":10,"o":70.12,"t":"2026-10-20T15:45:00Z","v":130,"vw":70.12},{"c":70.135,"h":70.135,"l":70.135,"n":6,"o":70.135,"t":"2026-10-20T15:50:00Z","v":210,"vw":70.135},{"c":70.055,"h":70.1,"l":70.055,"n":44,"o":70.1,"t":"2026-10-20T15:55:00Z","v":1017,"vw":70.086519},{"c":70.04,"h":70.05,"l":70.01,"n":70,"o":70.05,"t":"2026-10-20T16:00:00Z","v":1524,"vw":70.037273},{"c":69.945,"h":69.97,"l":69.945,"n":19,"o":69.97,"t":"2026-10-20T16:05:00Z","v":509,"vw":69.9575},{"c":70,"h":70,"l":70,"n":12,"o":70,"t":"2026-10-20T16:10:00Z","v":471,"vw":70},{"c":70,"h":70.04,"l":70,"n":46,"o":70.03,"t":"2026-10-20T16:15:00Z","v":1736,"vw":70.027634},{"c":70.03,"h":70.03,"l":69.925,"n":35,"o":69.95,"t":"2026-10-20T16:20:00Z","v":970,"vw":69.964844},{"c":70.07,"h":70.07,"l":70.035,"n":46,"o":70.04,"t":"2026-10-20T16:25:00Z","v":941,"vw":70.05375},{"c":70.115,"h":70.115,"l":70.075,"n":65,"o":70.09,"t":"2026-10-20T16:30:00Z","v":1856,"vw":70.089783},{"c":69.99,"h":69.99,"l":69.99,"n":18,"o":69.99,"t":"2026-10-20T16:35:00Z","v":643,"vw":69.99},{"c":69.965,"h":69.985,"l":69.965,"n":24,"o":69.985,"t":"2026-10-20T16:40:00Z","v":540,"vw":69.97859},{"c":70.02,"h":70.0699,"l":69.955,"n":47,"o":70.0699,"t":"2026-10-20T16:45:00Z","v":3055,"vw":70.017087},{"c":70.035,"h":70.05,"l":70.02,"n":70,"o":70.02,"t":"2026-10-20T16:50:00Z","v":2001,"vw":70.043889},{"c":70.08,"h":70.08,"l":70.05,"n":66,"o":70.05,"t":"2026-10-20T16:55:00Z","v":1801,"vw":70.063636},{"c":70.075,"h":70.135,"l":70.04,"n":130,"o":70.04,"t":"2026-10-20T17:00:00Z","v":5796,"vw":70.075485},{"c":70.08,"h":70.08,"l":70.08,"n":16,"o":70.08,"t":"2026-10-20T17:05:00Z","v":335,"vw":70.08},{"c":70.075,"h":70.075,"l":70.03,"n":22,"o":70.04,"t":"2026-10-20T17:10:00Z","v":732,"vw":70.060564},{"c":69.9675,"h":70.04,"l":69.9675,"n":108,"o":70.01,"t":"2026-10-20T17:15:00Z","v":2882,"vw":70.011172},{"c":70.055,"h":70.2548,"l":69.94,"n":60,"o":69.94,"t":"2026-10-20T17:20:00Z","v":5098,"vw":70.181143},{"c":70.035,"h":70.055,"l":70.035,"n":41,"o":70.055,"t":"2026-10-20T17:25:00Z","v":1130,"vw":70.048667},{"c":70.08,"h":70.12,"l":70.04,"n":106,"o":70.07,"t":"2026-10-20T17:30:00Z","v":3705,"vw":70.067607},{"c":70.12,"h":70.13,"l":70.06,"n":55,"o":70.06,"t":"2026-10-20T17:35:00Z","v":1455,"vw":70.088087},{"c":70.11,"h":70.11,"l":70.08,"n":32,"o":70.1,"t":"2026-10-20T17:40:00Z","v":1337,"vw":70.105501},{"c":70.07,"h":70.075,"l":70.07,"n":19,"o":70.075,"t":"2026-10-20T17:45:00Z","v":358,"vw":70.0725},{"c":70.15,"h":70.15,"l":70.06,"n":48,"o":70.06,"t":"2026-10-20T17:50:00Z","v":1857,"vw":70.116628},{"c":70.155,"h":70.155,"l":70.155,"n":14,"o":70.155,"t":"2026-10-20T17:55:00Z","v":378,"vw":70.155},{"c":70.16,"h":70.16,"l":70.115,"n":74,"o":70.13,"t":"2026-10-20T18:00:00Z","v":2404,"vw":70.137699},{"c":70.18,"h":70.18,"l":70.18,"n":14,"o":70.18,"t":"2026-10-20T18:10:00Z","v":250,"vw":70.18},{"c":70.125,"h":70.19,"l":70.125,"n":90,"o":70.19,"t":"2026-10-20T18:15:00Z","v":3095,"vw":70.150994},{"c":70.095,"h":70.11,"l":70.07,"n":67,"o":70.075,"t":"2026-10-20T18:20:00Z","v":1567,"vw":70.082624},{"c":70.095,"h":70.095,"l":70.095,"n":6,"o":70.095,"t":"2026-10-20T18:25:00Z","v":119,"vw":70.095},{"c":70.16,"h":70.16,"l":70.1,"n":81,"o":70.1,"t":"2026-10-20T18:30:00Z","v":2544,"vw":70.130714},{"c":70.11,"h":70.1201,"l":70.11,"n":25,"o":70.1201,"t":"2026-10-20T18:35:00Z","v":826,"vw":70.118337},{"c":70.11,"h":70.13,"l":70.1,"n":59,"o":70.12,"t":"2026-10-20T18:40:00Z","v":2594,"vw":70.106839},{"c":70.115,"h":70.115,"l":70.07,"n":57,"o":70.07,"t":"2026-10-20T18:45:00Z","v":1788,"vw":70.093099},{"c":70.12,"h":70.12,"l":70.09,"n":62,"o":70.105,"t":"2026-10-20T18:50:00Z","v":1391,"vw":70.109065},{"c":70.1,"h":70.14,"l":70.085,"n":90,"o":70.14,"t":"2026-10-20T18:55:00Z","v":5404,"vw":70.105447},{"c":70.045,"h":70.12,"l":70.045,"n":100,"o":70.095,"t":"2026-10-20T19:00:00Z","v":4302,"vw":70.068212},{"c":70.07,"h":70.08,"l":70.03,"n":52,"o":70.03,"t":"2026-10-20T19:05:00Z","v":2359,"vw":70.06768},{"c":70.08,"h":70.08,"l":70.02,"n":104,"o":70.05,"t":"2026-10-20T19:10:00Z","v":3182,"vw":70.035384},{"c":70.055,"h":70.08,"l":70.055,"n":40,"o":70.08,"t":"2026-10-20T19:15:00Z","v":934,"vw":70.06},{"c":69.92,"h":70.05,"l":69.92,"n":177,"o":70.05,"t":"2026-10-20T19:20:00Z","v":5267,"vw":69.960887},{"c":69.945,"h":69.96,"l":69.915,"n":151,"o":69.92,"t":"2026-10-20T19:25:00Z","v":3847,"vw":69.93602},{"c":69.97,"h":69.98,"l":69.935,"n":214,"o":69.94,"t":"2026-10-20T19:30:00Z","v":5466,"vw":69.964502},{"c":69.945,"h":69.98,"l":69.855,"n":214,"o":69.98,"t":"2026-10-20T19:35:00Z","v":6944,"vw":69.929201},{"c":69.98,"h":69.985,"l":69.94,"n":229,"o":69.96,"t":"2026-10-20T19:40:00Z","v":9939,"vw":69.955275},{"c":69.96,"h":69.98,"l":69.9,"n":268,"o":69.975,"t":"2026-10-20T19:45:00Z","v":12262,"vw":69.958113},{"c":69.9,"h":69.96,"l":69.81,"n":294,"o":69.96,"t":"2026-10-20T19:50:00Z","v":10699,"vw":69.89337},{"c":69.99,"h":70.03,"l":69.92,"n":1040,"o":69.92,"t":"2026-10-20T19:55:00Z","v":38937,"vw":69.978979},{"c":70.01,"h":70.07,"l":70.01,"n":25,"o":70.06,"t":"2026-10-20T20:00:00Z","v":64094,"vw":70.010468},{"c":70.24,"h":70.24,"l":70.24,"n":3,"o":70.24,"t":"2026-10-21T13:30:00Z","v":1812,"vw":70.24},{"c":70.005,"h":70.005,"l":70,"n":18,"o":70,"t":"2026-10-21T13:40:00Z","v":510,"vw":70.003305},{"c":70.17,"h":70.18,"l":70.015,"n":33,"o":70.165,"t":"2026-10-21T13:45:00Z","v":1154,"vw":70.103036},{"c":70.19,"h":70.19,"l":70.095,"n":21,"o":70.095,"t":"2026-10-21T13:50:00Z","v":739,"vw":70.171},{"c":70.15,"h":70.21,"l":69.9,"n":73,"o":70.14,"t":"2026-10-21T13:55:00Z","v":5573,"vw":70.180335},{"c":69.84,"h":69.9,"l":69.84,"n":27,"o":69.865,"t":"2026-10-21T14:00:00Z","v":695,"vw":69.854167},{"c":69.83,"h":69.83,"l":69.83,"n":11,"o":69.83,"t":"2026-10-21T14:05:00Z","v":594,"vw":69.83},{"c":69.87,"h":69.87,"l":69.87,"n":6,"o":69.87,"t":"2026-10-21T14:10:00Z","v":427,"vw":69.87},{"c":69.875,"h":69.945,"l":69.87,"n":46,"o":69.945,"t":"2026-10-21T14:15:00Z","v":2169,"vw":69.887438},{"c":69.74,"h":69.76,"l":69.74,"n":15,"o":69.76,"t":"2026-10-21T14:20:00Z","v":313,"vw":69.75},{"c":69.635,"h":69.875,"l":69.635,"n":49,"o":69.875,"t":"2026-10-21T14:25:00Z","v":1604,"vw":69.747935},{"c":69.85,"h":69.85,"l":69.66,"n":46,"o":69.66,"t":"2026-10-21T14:30:00Z","v":2711,"vw":69.818734},{"c":69.7,"h":69.71,"l":69.7,"n":5,"o":69.71,"t":"2026-10-21T14:35:00Z","v":321,"vw":69.705},{"c":69.85,"h":69.85,"l":69.81,"n":44,"o":69.81,"t":"2026-10-21T14:40:00Z","v":1114,"vw":69.825411},{"c":69.85,"h":69.85,"l":69.85,"n":9,"o":69.85,"t":"2026-10-21T14:45:00Z","v":248,"vw":69.85},{"c":69.74,"h":69.74,"l":69.72,"n":32,"o":69.72,"t":"2026-10-21T14:50:00Z","v":581,"vw":69.73},{"c":69.55,"h":69.755,"l":69.5,"n":48,"o":69.755,"t":"2026-10-21T15:00:00Z","v":1816,"vw":69.578637},{"c":69.53,"h":69.53,"l":69.53,"n":5,"o":69.53,"t":"2026-10-21T15:05:00Z","v":153,"vw":69.53},{"c":69.54,"h":69.54,"l":69.54,"n":9,"o":69.54,"t":"2026-10-21T15:10:00Z","v":143,"vw":69.54},{"c":69.66,"h":69.66,"l":69.5,"n":32,"o":69.5,"t":"2026-10-21T15:15:00Z","v":761,"vw":69.571},{"c":69.565,"h":69.565,"l":69.565,"n":6,"o":69.565,"t":"2026-10-21T15:20:00Z","v":113,"vw":69.565},{"c":69.59,"h":69.6505,"l":69.59,"n":11,"o":69.6505,"t":"2026-10-21T15:25:00Z","v":431,"vw":69.610167},{"c":69.77,"h":69.77,"l":69.565,"n":90,"o":69.66,"t":"2026-10-21T15:30:00Z","v":2321,"vw":69.677222},{"c":69.675,"h":69.68,"l":69.675,"n":11,"o":69.68,"t":"2026-10-21T15:35:00Z","v":448,"vw":69.6775},{"c":69.675,"h":69.675,"l":69.675,"n":8,"o":69.675,"t":"2026-10-21T15:40:00Z","v":238,"vw":69.675},{"c":69.8,"h":69.8,"l":69.74,"n":68,"o":69.77,"t":"2026-10-21T15:45:00Z","v":2102,"vw":69.767502},{"c":69.8175,"h":69.8658,"l":69.79,"n":94,"o":69.8,"t":"2026-10-21T15:50:00Z","v":5068,"vw":69.819811},{"c":69.89,"h":69.94,"l":69.815,"n":88,"o":69.84,"t":"2026-10-21T15:55:00Z","v":4070,"vw":69.874479},{"c":69.905,"h":69.96,"l":69.905,"n":43,"o":69.94,"t":"2026-10-21T16:00:00Z","v":2376,"vw":69.936389},{"c":69.94,"h":70,"l":69.93,"n":129,"o":69.96,"t":"2026-10-21T16:05:00Z","v":5787,"vw":69.972351},{"c":70.03,"h":70.03,"l":69.97,"n":58,"o":69.98,"t":"2026-10-21T16:10:00Z","v":2201,"vw":70.017857},{"c":69.99,"h":70.095,"l":69.99,"n":80,"o":70.06,"t":"2026-10-21T16:15:00Z","v":3643,"vw":70.072292},{"c":69.98,"h":69.98,"l":69.98,"n":10,"o":69.98,"t":"2026-10-21T16:20:00Z","v":404,"vw":69.98},{"c":69.985,"h":69.985,"l":69.985,"n":5,"o":69.985,"t":"2026-10-21T16:25:00Z","v":150,"vw":69.985},{"c":69.985,"h":69.9925,"l":69.985,"n":12,"o":69.9925,"t":"2026-10-21T16:30:00Z","v":286,"vw":69.98875},{"c":70.05,"h":70.05,"l":69.9323,"n":21,"o":69.985,"t":"2026-10-21T16:35:00Z","v":1582,"vw":69.970925},{"c":69.995,"h":69.995,"l":69.98,"n":74,"o":69.99,"t":"2026-10-21T16:40:00Z","v":2957,"vw":69.989707},{"c":69.865,"h":70.05,"l":69.865,"n":209,"o":69.995,"t":"2026-10-21T16:45:00Z","v":7863,"vw":69.969097},{"c":69.875,"h":69.875,"l":69.875,"n":23,"o":69.875,"t":"2026-10-21T16:50:00Z","v":645,"vw":69.875},{"c":69.89,"h":69.95,"l":69.88,"n":25,"o":69.95,"t":"2026-10-21T16:55:00Z","v":1112,"vw":69.89125},{"c":69.795,"h":69.98,"l":69.77,"n":162,"o":69.97,"t":"2026-10-21T17:00:00Z","v":6176,"vw":69.896098},{"c":69.765,"h":69.81,"l":69.765,"n":29,"o":69.765,"t":"2026-10-21T17:05:00Z","v":808,"vw":69.786667},{"c":69.765,"h":69.765,"l":69.765,"n":20,"o":69.765,"t":"2026-10-21T17:10:00Z","v":497,"vw":69.765},{"c":69.66,"h":69.71,"l":69.655,"n":80,"o":69.71,"t":"2026-10-21T17:15:00Z","v":2939,"vw":69.677657},{"c":69.675,"h":69.68,"l":69.67,"n":27,"o":69.68,"t":"2026-10-21T17:20:00Z","v":701,"vw":69.675988},{"c":69.64,"h":69.675,"l":69.63,"n":37,"o":69.675,"t":"2026-10-21T17:25:00Z","v":953,"vw":69.6575},{"c":69.645,"h":69.65,"l":69.63,"n":97,"o":69.63,"t":"2026-10-21T17:30:00Z","v":3404,"vw":69.64551},{"c":69.65,"h":69.69,"l":69.6,"n":114,"o":69.63,"t":"2026-10-21T17:35:00Z","v":3709,"vw":69.639871},{"c":69.52,"h":69.58,"l":69.52,"n":98,"o":69.57,"t":"2026-10-21T17:40:00Z","v":3404,"vw":69.548111},{"c":69.41,"h":69.5141,"l":69.4,"n":125,"o":69.49,"t":"2026-10-21T17:45:00Z","v":5262,"vw":69.470886},{"c":69.505,"h":69.505,"l":69.44,"n":48,"o":69.47,"t":"2026-10-21T17:50:00Z","v":1321,"vw":69.480981},{"c":69.51,"h":69.58,"l":69.44,"n":30,"o":69.52,"t":"2026-10-21T17:55:00Z","v":1057,"vw":69.50375},{"c":69.415,"h":69.51,"l":69.415,"n":51,"o":69.4501,"t":"2026-10-21T18:00:00Z","v":1762,"vw":69.4514},{"c":69.39,"h":69.435,"l":69.39,"n":46,"o":69.41,"t":"2026-10-21T18:05:00Z","v":1400,"vw":69.413968},{"c":69.395,"h":69.435,"l":69.37,"n":62,"o":69.435,"t":"2026-10-21T18:10:00Z","v":1885,"vw":69.400952},{"c":69.335,"h":69.4,"l":69.305,"n":109,"o":69.4,"t":"2026-10-21T18:15:00Z","v":5340,"vw":69.34703},{"c":69.335,"h":69.36,"l":69.335,"n":39,"o":69.335,"t":"2026-10-21T18:20:00Z","v":1186,"vw":69.343306},{"c":69.36,"h":69.37,"l":69.31,"n":97,"o":69.34,"t":"2026-10-21T18:25:00Z","v":4040,"vw":69.344749},{"c":69.335,"h":69.4,"l":69.32,"n":123,"o":69.36,"t":"2026-10-21T18:30:00Z","v":3254,"vw":69.360063},{"c":69.27,"h":69.335,"l":69.27,"n":63,"o":69.335,"t":"2026-10-21T18:35:00Z","v":3442,"vw":69.318078},{"c":69.29,"h":69.29,"l":69.19,"n":89,"o":69.24,"t":"2026-10-21T18:40:00Z","v":2707,"vw":69.231111},{"c":69.03,"h":69.33,"l":69.03,"n":145,"o":69.33,"t":"2026-10-21T18:45:00Z","v":6679,"vw":69.263077},{"c":69.16,"h":69.16,"l":69.125,"n":49,"o":69.125,"t":"2026-10-21T18:50:00Z","v":1401,"vw":69.148989},{"c":69.095,"h":69.15,"l":69.04,"n":68,"o":69.11,"t":"2026-10-21T18:55:00Z","v":1799,"vw":69.098069},{"c":69.11,"h":69.11,"l":68.935,"n":164,"o":69,"t":"2026-10-21T19:00:00Z","v":4743,"vw":69.007145},{"c":69.13,"h":69.17,"l":69.05,"n":129,"o":69.11,"t":"2026-10-21T19:05:00Z","v":4155,"vw":69.129233},{"c":69.11,"h":69.13,"l":69.045,"n":74,"o":69.05,"t":"2026-10-21T19:10:00Z","v":1627,"vw":69.077895},{"c":69.09,"h":69.125,"l":69.09,"n":132,"o":69.12,"t":"2026-10-21T19:15:00Z","v":2138,"vw":69.111937},{"c":69.145,"h":69.21,"l":69.075,"n":183,"o":69.075,"t":"2026-10-21T19:20:00Z","v":4744,"vw":69.15123},{"c":69.23,"h":69.23,"l":69.15,"n":150,"o":69.15,"t":"2026-10-21T19:25:00Z","v":3552,"vw":69.193553},{"c":69.135,"h":69.255,"l":69.11,"n":290,"o":69.24,"t":"2026-10-21T19:30:00Z","v":7456,"vw":69.206315},{"c":69.185,"h":69.21,"l":69.15,"n":111,"o":69.15,"t":"2026-10-21T19:35:00Z","v":2527,"vw":69.177345},{"c":69.245,"h":69.26,"l":69.19,"n":219,"o":69.19,"t":"2026-10-21T19:40:00Z","v":7452,"vw":69.222966},{"c":69.13,"h":69.24,"l":69.075,"n":274,"o":69.235,"t":"2026-10-21T19:45:00Z","v":9036,"vw":69.167822},{"c":69.185,"h":69.2,"l":69.07,"n":305,"o":69.13,"t":"2026-10-21T19:50:00Z","v":9665,"vw":69.134547},{"c":69.24,"h":69.3,"l":69.04,"n":1114,"o":69.185,"t":"2026-10-21T19:55:00Z","v":40429,"vw":69.196514},{"c":69.27,"h":69.27,"l":69.27,"n":41,"o":69.27,"t":"2026-10-21T20:00:00Z","v":72085,"vw":69.27},{"c":69.61,"h":69.61,"l":69.61,"n":4,"o":69.61,"t":"2026-10-22T13:30:00Z","v":2861,"vw":69.61},{"c":69.31,"h":69.61,"l":69.31,"n":18,"o":69.3954,"t":"2026-10-22T13:40:00Z","v":458,"vw":69.433852},{"c":69.65,"h":69.71,"l":69.61,"n":22,"o":69.61,"t":"2026-10-22T13:45:00Z","v":629,"vw":69.645455},{"c":69.77,"h":70.1999,"l":69.77,"n":6,"o":70.1999,"t":"2026-10-22T13:55:00Z","v":327,"vw":70.054664},{"c":69.36,"h":69.78,"l":69.34,"n":22,"o":69.34,"t":"2026-10-22T14:00:00Z","v":521,"vw":69.513746},{"c":69.785,"h":69.785,"l":69.785,"n":9,"o":69.785,"t":"2026-10-22T14:05:00Z","v":128,"vw":69.785},{"c":69.785,"h":69.785,"l":69.785,"n":34,"o":69.785,"t":"2026-10-22T14:10:00Z","v":1057,"vw":69.785},{"c":69.86,"h":69.86,"l":69.86,"n":11,"o":69.86,"t":"2026-10-22T14:15:00Z","v":130,"vw":69.86},{"c":69.86,"h":69.86,"l":69.86,"n":6,"o":69.86,"t":"2026-10-22T14:20:00Z","v":254,"vw":69.86},{"c":70.03,"h":70.15,"l":70.03,"n":32,"o":70.03,"t":"2026-10-22T14:25:00Z","v":950,"vw":70.066477},{"c":69.58,"h":69.88,"l":69.58,"n":82,"o":69.74,"t":"2026-10-22T14:30:00Z","v":2447,"vw":69.652143},{"c":69.445,"h":69.505,"l":69.445,"n":66,"o":69.505,"t":"2026-10-22T14:35:00Z","v":870,"vw":69.475},{"c":69.445,"h":69.445,"l":69.445,"n":11,"o":69.445,"t":"2026-10-22T14:40:00Z","v":171,"vw":69.445},{"c":69.26,"h":69.435,"l":69.26,"n":22,"o":69.435,"t":"2026-10-22T14:50:00Z","v":367,"vw":69.3475},{"c":69.27,"h":69.435,"l":69.27,"n":88,"o":69.435,"t":"2026-10-22T14:55:00Z","v":1600,"vw":69.31375},{"c":69.48,"h":69.48,"l":69.23,"n":104,"o":69.34,"t":"2026-10-22T15:00:00Z","v":2225,"vw":69.399014},{"c":69.485,"h":69.485,"l":69.485,"n":37,"o":69.485,"t":"2026-10-22T15:05:00Z","v":320,"vw":69.485},{"c":69.62,"h":69.625,"l":69.5,"n":113,"o":69.57,"t":"2026-10-22T15:10:00Z","v":1416,"vw":69.5775},{"c":69.64,"h":69.64,"l":69.64,"n":31,"o":69.64,"t":"2026-10-22T15:20:00Z","v":935,"vw":69.64},{"c":69.59,"h":69.62,"l":69.51,"n":102,"o":69.62,"t":"2026-10-22T15:25:00Z","v":2144,"vw":69.573462},{"c":69.57,"h":69.57,"l":69.555,"n":33,"o":69.555,"t":"2026-10-22T15:30:00Z","v":489,"vw":69.5625},{"c":69.7299,"h":69.7299,"l":69.6,"n":44,"o":69.6,"t":"2026-10-22T15:35:00Z","v":1315,"vw":69.665511},{"c":69.75,"h":69.77,"l":69.655,"n":100,"o":69.729,"t":"2026-10-22T15:40:00Z","v":3210,"vw":69.700434},{"c":69.815,"h":69.815,"l":69.815,"n":22,"o":69.815,"t":"2026-10-22T15:45:00Z","v":349,"vw":69.815},{"c":69.92,"h":70.04,"l":69.88,"n":95,"o":69.88,"t":"2026-10-22T15:50:00Z","v":1890,"vw":69.934091},{"c":69.81,"h":69.81,"l":69.81,"n":10,"o":69.81,"t":"2026-10-22T15:55:00Z","v":247,"vw":69.81},{"c":70.01,"h":70.01,"l":69.82,"n":60,"o":69.82,"t":"2026-10-22T16:00:00Z","v":1144,"vw":69.903541},{"c":69.89,"h":69.89,"l":69.815,"n":19,"o":69.815,"t":"2026-10-22T16:05:00Z","v":398,"vw":69.8525},{"c":69.8,"h":69.885,"l":69.8,"n":19,"o":69.885,"t":"2026-10-22T16:10:00Z","v":447,"vw":69.850445},{"c":69.885,"h":69.885,"l":69.885,"n":14,"o":69.885,"t":"2026-10-22T16:15:00Z","v":434,"vw":69.885},{"c":69.92,"h":69.92,"l":69.88,"n":63,"o":69.88,"t":"2026-10-22T16:20:00Z","v":930,"vw":69.905},{"c":69.975,"h":69.99,"l":69.92,"n":68,"o":69.92,"t":"2026-10-22T16:25:00Z","v":2326,"vw":69.957565},{"c":70.075,"h":70.075,"l":69.975,"n":77,"o":69.975,"t":"2026-10-22T16:30:00Z","v":1467,"vw":70.025714},{"c":69.905,"h":70.085,"l":69.89,"n":114,"o":70.085,"t":"2026-10-22T16:35:00Z","v":3208,"vw":69.962149},{"c":69.895,"h":69.895,"l":69.8,"n":15,"o":69.8,"t":"2026-10-22T16:40:00Z","v":501,"vw":69.8475},{"c":69.89,"h":69.9069,"l":69.83,"n":67,"o":69.83,"t":"2026-10-22T16:45:00Z","v":1150,"vw":69.880103},{"c":69.85,"h":69.92,"l":69.81,"n":69,"o":69.875,"t":"2026-10-22T16:50:00Z","v":3331,"vw":69.849007},{"c":69.81,"h":69.85,"l":69.81,"n":84,"o":69.845,"t":"2026-10-22T16:55:00Z","v":2515,"vw":69.841702},{"c":69.63,"h":69.78,"l":69.63,"n":110,"o":69.78,"t":"2026-10-22T17:00:00Z","v":2226,"vw":69.668427},{"c":69.665,"h":69.71,"l":69.655,"n":61,"o":69.69,"t":"2026-10-22T17:05:00Z","v":2743,"vw":69.689535},{"c":69.59,"h":69.6,"l":69.59,"n":56,"o":69.6,"t":"2026-10-22T17:10:00Z","v":952,"vw":69.596667},{"c":69.55,"h":69.56,"l":69.43,"n":78,"o":69.54,"t":"2026-10-22T17:15:00Z","v":4364,"vw":69.53047},{"c":69.7,"h":69.7,"l":69.555,"n":123,"o":69.555,"t":"2026-10-22T17:20:00Z","v":4997,"vw":69.621951},{"c":69.73,"h":69.73,"l":69.665,"n":117,"o":69.67,"t":"2026-10-22T17:25:00Z","v":2602,"vw":69.706015},{"c":69.82,"h":69.83,"l":69.74,"n":95,"o":69.74,"t":"2026-10-22T17:30:00Z","v":3153,"vw":69.775227},{"c":69.73,"h":69.83,"l":69.73,"n":94,"o":69.83,"t":"2026-10-22T17:35:00Z","v":2939,"vw":69.794265},{"c":69.73,"h":69.81,"l":69.73,"n":48,"o":69.735,"t":"2026-10-22T17:40:00Z","v":2279,"vw":69.768929},{"c":69.725,"h":69.755,"l":69.72,"n":79,"o":69.745,"t":"2026-10-22T17:45:00Z","v":1948,"vw":69.738195},{"c":69.68,"h":69.725,"l":69.66,"n":65,"o":69.69,"t":"2026-10-22T17:50:00Z","v":1577,"vw":69.708889},{"c":69.81,"h":69.81,"l":69.72,"n":176,"o":69.72,"t":"2026-10-22T17:55:00Z","v":6293,"vw":69.766629},{"c":69.875,"h":69.88,"l":69.83,"n":149,"o":69.84,"t":"2026-10-22T18:00:00Z","v":5082,"vw":69.842819},{"c":69.89,"h":69.89,"l":69.8,"n":98,"o":69.83,"t":"2026-10-22T18:05:00Z","v":2936,"vw":69.828564},{"c":69.9,"h":69.96,"l":69.835,"n":158,"o":69.835,"t":"2026-10-22T18:10:00Z","v":5270,"vw":69.895512},{"c":69.915,"h":69.915,"l":69.91,"n":26,"o":69.91,"t":"2026-10-22T18:15:00Z","v":799,"vw":69.9125},{"c":69.995,"h":69.995,"l":69.85,"n":153,"o":69.905,"t":"2026-10-22T18:20:00Z","v":6074,"vw":69.911762},{"c":70.11,"h":70.12,"l":70.02,"n":122,"o":70.05,"t":"2026-10-22T18:25:00Z","v":6207,"vw":70.041288},{"c":70.15,"h":70.15,"l":70.065,"n":181,"o":70.125,"t":"2026-10-22T18:30:00Z","v":8927,"vw":70.116128},{"c":70.125,"h":70.18,"l":70.125,"n":100,"o":70.155,"t":"2026-10-22T18:35:00Z","v":2072,"vw":70.154272},{"c":70.085,"h":70.13,"l":70.085,"n":86,"o":70.125,"t":"2026-10-22T18:40:00Z","v":1821,"vw":70.115},{"c":70.095,"h":70.095,"l":70.095,"n":52,"o":70.095,"t":"2026-10-22T18:45:00Z","v":680,"vw":70.095},{"c":70.06,"h":70.18,"l":70.055,"n":118,"o":70.095,"t":"2026-10-22T18:50:00Z","v":2961,"vw":70.097075},{"c":70.07,"h":70.1325,"l":70.06,"n":126,"o":70.06,"t":"2026-10-22T18:55:00Z","v":4202,"vw":70.1001},{"c":70.075,"h":70.11,"l":70.0201,"n":145,"o":70.07,"t":"2026-10-22T19:00:00Z","v":6871,"vw":70.068048},{"c":70.08,"h":70.08,"l":70.0101,"n":63,"o":70.08,"t":"2026-10-22T19:05:00Z","v":1430,"vw":70.061969},{"c":69.965,"h":70.085,"l":69.965,"n":160,"o":70.08,"t":"2026-10-22T19:10:00Z","v":4775,"vw":70.023753},{"c":69.97,"h":69.98,"l":69.9,"n":116,"o":69.9,"t":"2026-10-22T19:15:00Z","v":3089,"vw":69.947872},{"c":69.955,"h":70.005,"l":69.94,"n":138,"o":69.94,"t":"2026-10-22T19:20:00Z","v":4039,"vw":69.979204},{"c":69.98,"h":70.03,"l":69.88,"n":246,"o":69.96,"t":"2026-10-22T19:25:00Z","v":7603,"vw":69.92284},{"c":70.01,"h":70.01,"l":69.86,"n":197,"o":70,"t":"2026-10-22T19:30:00Z","v":5659,"vw":69.950312},{"c":70,"h":70.01,"l":69.905,"n":178,"o":69.99,"t":"2026-10-22T19:35:00Z","v":6680,"vw":69.974051},{"c":69.99,"h":70.08,"l":69.98,"n":199,"o":70.015,"t":"2026-10-22T19:40:00Z","v":7070,"vw":70.037232},{"c":70.05,"h":70.05,"l":69.96,"n":209,"o":69.995,"t":"2026-10-22T19:45:00Z","v":6844,"vw":70.001355},{"c":70.09,"h":70.11,"l":69.97,"n":359,"o":70.04,"t":"2026-10-22T19:50:00Z","v":12890,"vw":70.069202},{"c":70.24,"h":70.37,"l":70.09,"n":1439,"o":70.14,"t":"2026-10-22T19:55:00Z","v":72185,"vw":70.227854},{"c":70.31,"h":70.31,"l":70.18,"n":46,"o":70.18,"t":"2026-10-22T20:00:00Z","v":206204,"vw":70.305508}],"history":[{"c":85.02,"h":86.62,"l":84.95,"n":6330,"o":86.47,"t":"2024-10-21T04:00:00Z","v":214060,"vw":85.52014},{"c":84.67,"h":85.245,"l":83.93,"n":5347,"o":84.68,"t":"2024-10-22T04:00:00Z","v":162756,"vw":84.628531},{"c":84.13,"h":84.66,"l":83.645,"n":6833,"o":84.65,"t":"2024-10-23T04:00:00Z","v":223353,"vw":84.192936},{"c":85.17,"h":85.38,"l":84.25,"n":6719,"o":84.68,"t":"2024-10-24T04:00:00Z","v":215294,"vw":85.076257},{"c":83.04,"h":84.95,"l":82.5801,"n":5516,"o":84.95,"t":"2024-10-25T04:00:00Z","v":160185,"vw":83.208387},{"c":84.76,"h":85.28,"l":83.7,"n":7221,"o":83.7,"t":"2024-10-28T04:00:00Z","v":213385,"vw":84.87311},{"c":84.99,"h":85.22,"l":84.17,"n":6318,"o":84.57,"t":"2024-10-29T04:00:00Z","v":197335,"vw":84.966476},{"c":85.69,"h":86.59,"l":84.825,"n":7973,"o":84.97,"t":"2024-10-30T04:00:00Z","v":313204,"vw":86.02951},{"c":83.46,"h":86.27,"l":83.44,"n":7502,"o":85.86,"t":"2024-10-31T04:00:00Z","v":344147,"vw":83.97779},{"c":82.56,"h":84.53,"l":82.5,"n":7292,"o":83.54,"t":"2024-11-01T04:00:00Z","v":294556,"vw":82.987647},{"c":81.52,"h":82.945,"l":81.38,"n":6212,"o":82.37,"t":"2024-11-04T05:00:00Z","v":192331,"vw":81.725671},{"c":82.48,"h":82.69,"l":81.36,"n":5470,"o":81.36,"t":"2024-11-05T05:00:00Z","v":144570,"vw":82.278797},{"c":88.24,"h":88.27,"l":85.1,"n":8070,"o":86.24,"t":"2024-11-06T05:00:00Z","v":244304,"vw":87.404745},{"c":86.53,"h":87.68,"l":86.48,"n":5686,"o":87.68,"t":"2024-11-07T05:00:00Z","v":174354,"vw":86.749605},{"c":87.53,"h":87.82,"l":86.455,"n":6693,"o":86.89,"t":"2024-11-08T05:00:00Z","v":353338,"vw":87.407942},{"c":89.56,"h":90.77,"l":87.86,"n":8710,"o":87.94,"t":"2024-11-11T05:00:00Z","v":364534,"vw":89.429551},{"c":91.41,"h":95.515,"l":91.09,"n":12925,"o":95,"t":"2024-11-12T05:00:00Z","v":896302,"vw":92.213573},{"c":88.95,"h":91.28,"l":88.85,"n":9706,"o":90.83,"t":"2024-11-13T05:00:00Z","v":439183,"vw":89.508469},{"c":91.54,"h":91.86,"l":89.555,"n":9546,"o":89.65,"t":"2024-11-14T05:00:00Z","v":404620,"vw":91.211493},{"c":91.02,"h":92.67,"l":90.17,"n":9135,"o":91.5,"t":"2024-11-15T05:00:00Z","v":353752,"vw":90.894128},{"c":91.96,"h":93.05,"l":91.52,"n":9152,"o":92.44,"t":"2024-11-18T05:00:00Z","v":293490,"vw":92.099754},{"c":91.55,"h":92.66,"l":90.745,"n":8399,"o":91.48,"t":"2024-11-19T05:00:00Z","v":263187,"vw":91.673708},{"c":91.24,"h":91.81,"l":90.7,"n":6925,"o":91.81,"t":"2024-11-20T05:00:00Z","v":220146,"vw":91.188217},{"c":92.11,"h":92.33,"l":90.9,"n":6559,"o":91.53,"t":"2024-11-21T05:00:00Z","v":251638,"vw":91.936631},{"c":93.09,"h":93.79,"l":91.504,"n":7439,"o":91.63,"t":"2024-11-22T05:00:00Z","v":257246,"vw":93.195364},{"c":94.69,"h":95.8,"l":93.52,"n":8362,"o":94.02,"t":"2024-11-25T05:00:00Z","v":449435,"vw":94.806777},{"c":93.32,"h":94.055,"l":92.905,"n":8860,"o":94.02,"t":"2024-11-26T05:00:00Z","v":328658,"vw":93.414275},{"c":93.41,"h":94.975,"l":93.24,"n":6986,"o":94.16,"t":"2024-11-27T05:00:00Z","v":177860,"vw":93.690545},{"c":93.28,"h":93.83,"l":93.005,"n":3761,"o":93.24,"t":"2024-11-29T05:00:00Z","v":124634,"vw":93.339813},{"c":92.09,"h":93.0596,"l":91.68,"n":7296,"o":93.02,"t":"2024-12-02T05:00:00Z","v":243654,"vw":92.228096},{"c":92.27,"h":92.63,"l":91.57,"n":6788,"o":92.27,"t":"2024-12-03T05:00:00Z","v":217031,"vw":92.276078},{"c":91.75,"h":92.64,"l":91.39,"n":5698,"o":91.56,"t":"2024-12-04T05:00:00Z","v":203275,"vw":91.920466},{"c":91.71,"h":92.67,"l":91.67,"n":5793,"o":92.15,"t":"2024-12-05T05:00:00Z","v":163724,"vw":91.9143},{"c":90.71,"h":91.76,"l":90.285,"n":6870,"o":91.76,"t":"2024-12-06T05:00:00Z","v":177826,"vw":90.734872},{"c":89.68,"h":90.7,"l":89.59,"n":9288,"o":90.53,"t":"2024-12-09T05:00:00Z","v":220759,"vw":89.895325},{"c":88.36,"h":89.64,"l":87.5,"n":7944,"o":89.64,"t":"2024-12-10T05:00:00Z","v":281543,"vw":88.396099},{"c":90.17,"h":90.47,"l":88.02,"n":8154,"o":88.5,"t":"2024-12-11T05:00:00Z","v":257515,"vw":89.90444},{"c":90.7,"h":91.405,"l":90.19,"n":9201,"o":90.33,"t":"2024-12-12T05:00:00Z","v":405777,"vw":90.70559},{"c":90.05,"h":91.55,"l":89.78,"n":10256,"o":90.6,"t":"2024-12-13T05:00:00Z","v":509757,"vw":90.395584},{"c":90.27,"h":91.15,"l":89.7,"n":8302,"o":89.91,"t":"2024-12-16T05:00:00Z","v":297590,"vw":90.402242},{"c":88.91,"h":90.16,"l":88.17,"n":9937,"o":90,"t":"2024-12-17T05:00:00Z","v":360928,"vw":88.961231},{"c":85.77,"h":89.3,"l":85.58,"n":10848,"o":88.82,"t":"2024-12-18T05:00:00Z","v":307714,"vw":86.878258},{"c":85.9,"h":87.005,"l":85.7,"n":8623,"o":86.26,"t":"2024-12-19T05:00:00Z","v":263047,"vw":86.019192},{"c":87.7,"h":88.2,"l":85.64,"n":9501,"o":85.64,"t":"2024-12-20T05:00:00Z","v":1152838,"vw":87.66616},{"c":88.01,"h":88.205,"l":86.37,"n":7776,"o":86.94,"t":"2024-12-23T05:00:00Z","v":209906,"vw":87.722},{"c":88.93,"h":88.97,"l":88.14,"n":3115,"o":88.58,"t":"2024-12-24T05:00:00Z","v":85299,"vw":88.728314},{"c":89.64,"h":89.85,"l":88.39,"n":5340,"o":88.83,"t":"2024-12-26T05:00:00Z","v":127655,"vw":89.455514},{"c":89.58,"h":90.24,"l":88.6378,"n":6000,"o":89.51,"t":"2024-12-27T05:00:00Z","v":227347,"vw":89.487436},{"c":89.37,"h":89.855,"l":88.15,"n":5718,"o":88.53,"t":"2024-12-30T05:00:00Z","v":172023,"vw":89.391512},{"c":90.01,"h":90.449,"l":89.28,"n":7862,"o":89.92,"t":"2024-12-31T05:00:00Z","v":227276,"vw":89.980554},{"c":89.51,"h":91.04,"l":89.28,"n":6921,"o":90.38,"t":"2025-01-02T05:00:00Z","v":189141,"vw":89.708212},{"c":90.29,"h":90.48,"l":89.42,"n":7559,"o":90.07,"t":"2025-01-03T05:00:00Z","v":202150,"vw":90.16323},{"c":89.96,"h":91.64,"l":89.71,"n":6826,"o":90.34,"t":"2025-01-06T05:00:00Z","v":257210,"vw":90.320076},{"c":89.63,"h":90.73,"l":89.175,"n":7322,"o":90.33,"t":"2025-01-07T05:00:00Z","v":188012,"vw":89.801679},{"c":88.81,"h":89.5,"l":88.45,"n":6569,"o":89.46,"t":"2025-01-08T05:00:00Z","v":175453,"vw":88.779903},{"c":86.08,"h":87.495,"l":85.155,"n":6616,"o":87.31,"t":"2025-01-10T05:00:00Z","v":224995,"vw":86.227414},{"c":86.67,"h":86.72,"l":85.25,"n":8561,"o":85.3,"t":"2025-01-13T05:00:00Z","v":252568,"vw":86.471784},{"c":88.89,"h":88.9932,"l":87.28,"n":6955,"o":87.45,"t":"2025-01-14T05:00:00Z","v":233684,"vw":88.547497},{"c":90.59,"h":90.9,"l":90.09,"n":6840,"o":90.47,"t":"2025-01-15T05:00:00Z","v":174144,"vw":90.56102},{"c":91.58,"h":91.72,"l":90.55,"n":6202,"o":90.9,"t":"2025-01-16T05:00:00Z","v":171408,"vw":91.39989},{"c":91.73,"h":92.59,"l":91.345,"n":6131,"o":91.55,"t":"2025-01-17T05:00:00Z","v":181835,"vw":91.951025},{"c":92.23,"h":92.7,"l":91.715,"n":7059,"o":91.92,"t":"2025-01-21T05:00:00Z","v":200800,"vw":92.201597},{"c":92.24,"h":92.41,"l":91.64,"n":6966,"o":92.23,"t":"2025-01-22T05:00:00Z","v":198883,"vw":92.151088},{"c":91.88,"h":92.73,"l":91.42,"n":7278,"o":92.2,"t":"2025-01-23T05:00:00Z","v":237693,"vw":92.00734},{"c":92.26,"h":92.68,"l":91.56,"n":6014,"o":91.56,"t":"2025-01-24T05:00:00Z","v":169605,"vw":92.277407},{"c":93.88,"h":94.15,"l":92.315,"n":7863,"o":92.54,"t":"2025-01-27T05:00:00Z","v":200800,"vw":93.793237},{"c":94.36,"h":95.04,"l":93.71,"n":6645,"o":94.06,"t":"2025-01-28T05:00:00Z","v":155528,"vw":94.408207},{"c":94.32,"h":95.39,"l":93.8,"n":6535,"o":93.98,"t":"2025-01-29T05:00:00Z","v":175447,"vw":94.546292},{"c":95.47,"h":96.495,"l":94.41,"n":7691,"o":95.13,"t":"2025-01-30T05:00:00Z","v":252934,"vw":95.572681},{"c":94.6,"h":95.63,"l":94.2708,"n":9149,"o":94.95,"t":"2025-01-31T05:00:00Z","v":317650,"vw":94.708945},{"c":92.71,"h":93.62,"l":90.46,"n":7856,"o":92.43,"t":"2025-02-03T05:00:00Z","v":184671,"vw":92.790419},{"c":92.54,"h":93.72,"l":92.4,"n":6972,"o":92.74,"t":"2025-02-04T05:00:00Z","v":226978,"vw":92.818487},{"c":93.41,"h":93.56,"l":92.235,"n":6740,"o":93.23,"t":"2025-02-05T05:00:00Z","v":198853,"vw":93.141466},{"c":94.07,"h":94.22,"l":92.9625,"n":5682,"o":94.22,"t":"2025-02-06T05:00:00Z","v":198386,"vw":93.770352},{"c":93.73,"h":94.0641,"l":93.28,"n":5535,"o":93.87,"t":"2025-02-07T05:00:00Z","v":197897,"vw":93.724293},{"c":91.62,"h":93.73,"l":91.21,"n":8160,"o":93.73,"t":"2025-02-10T05:00:00Z","v":308864,"vw":91.747189},{"c":91.88,"h":92.34,"l":91.26,"n":5921,"o":91.6,"t":"2025-02-11T05:00:00Z","v":252137,"vw":91.964785},{"c":90.93,"h":91.52,"l":90.27,"n":7833,"o":91,"t":"2025-02-12T05:00:00Z","v":287419,"vw":90.942044},{"c":92.21,"h":92.38,"l":90.21,"n":7574,"o":91.02,"t":"2025-02-13T05:00:00Z","v":201681,"vw":91.602967},{"c":90.59,"h":92.38,"l":90.55,"n":7810,"o":91.88,"t":"2025-02-14T05:00:00Z","v":320374,"vw":90.933833},{"c":91.56,"h":92.595,"l":90.79,"n":6828,"o":90.79,"t":"2025-02-18T05:00:00Z","v":250511,"vw":91.746688},{"c":91.65,"h":92.5804,"l":90.99,"n":7486,"o":91.89,"t":"2025-02-19T05:00:00Z","v":256296,"vw":91.720128},{"c":91.03,"h":91.81,"l":90.39,"n":7268,"o":91.15,"t":"2025-02-20T05:00:00Z","v":208986,"vw":90.957099},{"c":89.81,"h":91.25,"l":89.49,"n":6067,"o":91.25,"t":"2025-02-21T05:00:00Z","v":276368,"vw":90.03133},{"c":90.8,"h":91.82,"l":90.46,"n":8586,"o":90.54,"t":"2025-02-24T05:00:00Z","v":254887,"vw":91.001372},{"c":92.12,"h":92.76,"l":90.92,"n":9173,"o":91.27,"t":"2025-02-25T05:00:00Z","v":365153,"vw":91.991193},{"c":91.62,"h":92.91,"l":91.54,"n":8339,"o":91.88,"t":"2025-02-26T05:00:00Z","v":265107,"vw":91.877849},{"c":92.2,"h":93.12,"l":91.94,"n":8596,"o":91.94,"t":"2025-02-27T05:00:00Z","v":232362,"vw":92.492565},{"c":87.33,"h":88.89,"l":84.81,"n":16281,"o":87,"t":"2025-02-28T05:00:00Z","v":752729,"vw":86.931408},{"c":89.8,"h":91.07,"l":88.1,"n":15549,"o":88.19,"t":"2025-03-03T05:00:00Z","v":585292,"vw":89.920171},{"c":86.81,"h":88.61,"l":86.58,"n":10618,"o":88.51,"t":"2025-03-04T05:00:00Z","v":321399,"vw":87.173955},{"c":86.72,"h":87.65,"l":85.77,"n":7990,"o":86.56,"t":"2025-03-05T05:00:00Z","v":282328,"vw":86.657447},{"c":84.71,"h":86.275,"l":84.55,"n":9776,"o":86.13,"t":"2025-03-06T05:00:00Z","v":306329,"vw":85.004737},{"c":85.26,"h":85.905,"l":83.78,"n":9591,"o":84.67,"t":"2025-03-07T05:00:00Z","v":262764,"vw":85.106287},{"c":82.9,"h":85.485,"l":82.87,"n":10270,"o":84.29,"t":"2025-03-10T04:00:00Z","v":392352,"vw":83.507305},{"c":83.01,"h":83.7,"l":82.65,"n":9215,"o":82.65,"t":"2025-03-11T04:00:00Z","v":292405,"vw":83.129388},{"c":84,"h":84.145,"l":82.26,"n":11056,"o":83.34,"t":"2025-03-12T04:00:00Z","v":333745,"vw":83.678111},{"c":84.14,"h":84.735,"l":83.71,"n":7689,"o":84.41,"t":"2025-03-13T04:00:00Z","v":209243,"vw":84.146446},{"c":86.28,"h":86.39,"l":84.1159,"n":8788,"o":84.6,"t":"2025-03-14T04:00:00Z","v":231660,"vw":85.683674},{"c":87.22,"h":88.605,"l":86.22,"n":13003,"o":86.32,"t":"2025-03-17T04:00:00Z","v":387247,"vw":87.409367},{"c":85.94,"h":87.58,"l":85.56,"n":9469,"o":87.45,"t":"2025-03-18T04:00:00Z","v":274856,"vw":86.268489},{"c":86.73,"h":87.06,"l":85.57,"n":9658,"o":86.21,"t":"2025-03-19T04:00:00Z","v":289774,"vw":86.583893},{"c":86.76,"h":87.9072,"l":85.83,"n":9387,"o":86.27,"t":"2025-03-20T04:00:00Z","v":325401,"vw":87.084507},{"c":85.38,"h":87.225,"l":85.17,"n":12352,"o":86.09,"t":"2025-03-21T04:00:00Z","v":2336194,"vw":85.43216},{"c":87.77,"h":87.78,"l":86.28,"n":11155,"o":86.85,"t":"2025-03-24T04:00:00Z","v":418970,"vw":87.408788},{"c":87.98,"h":88.94,"l":87.33,"n":9576,"o":88.14,"t":"2025-03-25T04:00:00Z","v":295386,"vw":88.140159},{"c":88.3,"h":90.1,"l":87.62,"n":9992,"o":88.57,"t":"2025-03-26T04:00:00Z","v":315040,"vw":88.489409},{"c":88.82,"h":89.17,"l":87.99,"n":8592,"o":88.66,"t":"2025-03-27T04:00:00Z","v":291937,"vw":88.717282},{"c":87.23,"h":89.8331,"l":87.16,"n":7616,"o":89.12,"t":"2025-03-28T04:00:00Z","v":247923,"vw":87.480109},{"c":88.1,"h":88.97,"l":86.0339,"n":10064,"o":86.53,"t":"2025-03-31T04:00:00Z","v":479980,"vw":88.008484},{"c":88.1,"h":88.78,"l":87.2127,"n":8818,"o":88.32,"t":"2025-04-01T04:00:00Z","v":309815,"vw":87.937015},{"c":87.7,"h":88.11,"l":86.485,"n":10047,"o":87.06,"t":"2025-04-02T04:00:00Z","v":381873,"vw":87.588775},{"c":84.08,"h":86.29,"l":83.76,"n":10254,"o":85.25,"t":"2025-04-03T04:00:00Z","v":517585,"vw":84.305356},{"c":79.06,"h":81.62,"l":77.98,"n":12198,"o":81.62,"t":"2025-04-04T04:00:00Z","v":447979,"vw":79.119543},{"c":76.56,"h":79.975,"l":74.09,"n":18231,"o":75.73,"t":"2025-04-07T04:00:00Z","v":555603,"vw":76.667018},{"c":77.31,"h":80.13,"l":76.43,"n":13933,"o":79.03,"t":"2025-04-08T04:00:00Z","v":453325,"vw":78.074103},{"c":82.81,"h":83.215,"l":75.98,"n":13811,"o":76.6,"t":"2025-04-09T04:00:00Z","v":553092,"vw":80.775227},{"c":79.99,"h":82.105,"l":78.64,"n":13172,"o":81.87,"t":"2025-04-10T04:00:00Z","v":436210,"vw":80.188669},{"c":80.79,"h":80.79,"l":78.6,"n":9692,"o":79.73,"t":"2025-04-11T04:00:00Z","v":336706,"vw":80.153847},{"c":82,"h":82.75,"l":81.2865,"n":7650,"o":81.81,"t":"2025-04-14T04:00:00Z","v":283110,"vw":82.043596},{"c":81.92,"h":82.84,"l":81.65,"n":6944,"o":81.78,"t":"2025-04-15T04:00:00Z","v":250124,"vw":82.156323},{"c":82.75,"h":83.47,"l":81.76,"n":9670,"o":82.23,"t":"2025-04-16T04:00:00Z","v":340876,"vw":82.700794},{"c":83.27,"h":84.25,"l":82.68,"n":6935,"o":83.25,"t":"2025-04-17T04:00:00Z","v":255932,"vw":83.57664},{"c":81.99,"h":82.995,"l":81.505,"n":7038,"o":82.76,"t":"2025-04-21T04:00:00Z","v":237447,"vw":82.065563},{"c":84.73,"h":84.96,"l":82.87,"n":7240,"o":83.58,"t":"2025-04-22T04:00:00Z","v":254426,"vw":84.462521},{"c":85.32,"h":87.5,"l":85.16,"n":7835,"o":86.2,"t":"2025-04-23T04:00:00Z","v":317757,"vw":85.587075},{"c":86.54,"h":86.98,"l":84.86,"n":6676,"o":84.86,"t":"2025-04-24T04:00:00Z","v":339086,"vw":86.498547},{"c":86.8,"h":86.93,"l":85.37,"n":6832,"o":85.94,"t":"2025-04-25T04:00:00Z","v":280404,"vw":86.697038},{"c":87.97,"h":88.18,"l":86.89,"n":7339,"o":87.42,"t":"2025-04-28T04:00:00Z","v":245932,"vw":87.81367},{"c":88.78,"h":88.9385,"l":86.93,"n":7735,"o":87.67,"t":"2025-04-29T04:00:00Z","v":232652,"vw":88.297875},{"c":87.73,"h":88.03,"l":85.8,"n":7903,"o":87.69,"t":"2025-04-30T04:00:00Z","v":346361,"vw":87.589438},{"c":87.51,"h":88.52,"l":86.82,"n":7510,"o":87.19,"t":"2025-05-01T04:00:00Z","v":241233,"vw":87.815912},{"c":90.18,"h":90.505,"l":88.29,"n":7115,"o":89.15,"t":"2025-05-02T04:00:00Z","v":236168,"vw":89.957478},{"c":89.64,"h":90.34,"l":89.32,"n":6274,"o":89.95,"t":"2025-05-05T04:00:00Z","v":252404,"vw":89.825685},{"c":89.12,"h":90.485,"l":89,"n":8130,"o":89.41,"t":"2025-05-06T04:00:00Z","v":353474,"vw":89.365677},{"c":87.65,"h":90.23,"l":87.08,"n":13639,"o":89.12,"t":"2025-05-07T04:00:00Z","v":782718,"vw":88.197741},{"c":88.45,"h":89.24,"l":88,"n":12418,"o":88.46,"t":"2025-05-08T04:00:00Z","v":639095,"vw":88.508688},{"c":87.4,"h":90.605,"l":86.6501,"n":11375,"o":88.04,"t":"2025-05-09T04:00:00Z","v":505148,"vw":87.548141},{"c":87.39,"h":88.786,"l":86.03,"n":11252,"o":88.25,"t":"2025-05-12T04:00:00Z","v":470198,"vw":87.262732},{"c":87.69,"h":88.59,"l":87.295,"n":10139,"o":88.15,"t":"2025-05-13T04:00:00Z","v":395338,"vw":87.885897},{"c":86.34,"h":87.52,"l":85.49,"n":11027,"o":87.52,"t":"2025-05-14T04:00:00Z","v":400659,"vw":86.251266},{"c":86.53,"h":86.75,"l":85.54,"n":7798,"o":85.54,"t":"2025-05-15T04:00:00Z","v":298447,"vw":86.326732},{"c":86.25,"h":86.96,"l":85.82,"n":7765,"o":86.46,"t":"2025-05-16T04:00:00Z","v":302038,"vw":86.284107},{"c":86.11,"h":86.3,"l":85.53,"n":9103,"o":86.19,"t":"2025-05-19T04:00:00Z","v":410510,"vw":86.094278},{"c":85.92,"h":86.58,"l":85.63,"n":7893,"o":85.99,"t":"2025-05-20T04:00:00Z","v":328880,"vw":86.089471},{"c":84,"h":85.635,"l":83.94,"n":8617,"o":85.1,"t":"2025-05-21T04:00:00Z","v":341134,"vw":84.36511},{"c":83.95,"h":84.675,"l":83.05,"n":9047,"o":84.41,"t":"2025-05-22T04:00:00Z","v":388271,"vw":83.892399},{"c":84.44,"h":84.595,"l":83.32,"n":9008,"o":83.41,"t":"2025-05-23T04:00:00Z","v":395444,"vw":84.287792},{"c":85.37,"h":85.745,"l":84.005,"n":7643,"o":85.04,"t":"2025-05-27T04:00:00Z","v":303811,"vw":85.306657},{"c":84.14,"h":85.64,"l":84.05,"n":7231,"o":85.14,"t":"2025-05-28T04:00:00Z","v":381725,"vw":84.519165},{"c":84.72,"h":84.74,"l":83.64,"n":6740,"o":84.59,"t":"2025-05-29T04:00:00Z","v":271346,"vw":84.406152},{"c":84.55,"h":84.99,"l":84.13,"n":7129,"o":84.13,"t":"2025-05-30T04:00:00Z","v":356223,"vw":84.585111},{"c":84.8,"h":84.88,"l":83.11,"n":7350,"o":84.19,"t":"2025-06-02T04:00:00Z","v":287136,"vw":84.475131},{"c":84.69,"h":84.8,"l":82.89,"n":9129,"o":84.29,"t":"2025-06-03T04:00:00Z","v":346747,"vw":84.448551},{"c":84.48,"h":85.005,"l":84.2,"n":8476,"o":84.67,"t":"2025-06-04T04:00:00Z","v":263845,"vw":84.611208},{"c":84.11,"h":84.94,"l":83.8,"n":7688,"o":84.94,"t":"2025-06-05T04:00:00Z","v":231456,"vw":84.211588},{"c":85.42,"h":85.51,"l":84.5191,"n":5959,"o":85.11,"t":"2025-06-06T04:00:00Z","v":207786,"vw":85.185764},{"c":83.97,"h":85.39,"l":83.33,"n":9118,"o":85.39,"t":"2025-06-09T04:00:00Z","v":285348,"vw":84.13685},{"c":83.52,"h":84.05,"l":82.93,"n":7845,"o":83.73,"t":"2025-06-10T04:00:00Z","v":263441,"vw":83.484668},{"c":84.09,"h":84.3,"l":83.53,"n":8423,"o":83.56,"t":"2025-06-11T04:00:00Z","v":291765,"vw":84.013229},{"c":84.94,"h":85.08,"l":83.165,"n":7635,"o":83.4,"t":"2025-06-12T04:00:00Z","v":285766,"vw":84.644826},{"c":84.82,"h":85.66,"l":84.1,"n":8079,"o":84.25,"t":"2025-06-13T04:00:00Z","v":315034,"vw":84.796014},{"c":85.53,"h":86.62,"l":85.04,"n":8257,"o":85.18,"t":"2025-06-16T04:00:00Z","v":298779,"vw":85.748072},{"c":84.22,"h":85.53,"l":83.64,"n":8303,"o":85.53,"t":"2025-06-17T04:00:00Z","v":376315,"vw":84.217954},{"c":85.6,"h":85.6,"l":84.29,"n":9808,"o":84.29,"t":"2025-06-18T04:00:00Z","v":405045,"vw":85.375918},{"c":86.31,"h":87.05,"l":85.45,"n":10703,"o":85.87,"t":"2025-06-20T04:00:00Z","v":999533,"vw":86.287239},{"c":87.15,"h":87.21,"l":85.57,"n":7373,"o":86.24,"t":"2025-06-23T04:00:00Z","v":320420,"vw":86.746112},{"c":86.92,"h":87.765,"l":86.801,"n":7251,"o":87.38,"t":"2025-06-24T04:00:00Z","v":262558,"vw":87.098628},{"c":85.82,"h":87.03,"l":85.58,"n":7207,"o":86.96,"t":"2025-06-25T04:00:00Z","v":244454,"vw":85.997631},{"c":87.37,"h":87.465,"l":85.56,"n":9759,"o":86.21,"t":"2025-06-26T04:00:00Z","v":291578,"vw":86.896977},{"c":87.55,"h":87.81,"l":86.8771,"n":7968,"o":87.27,"t":"2025-06-27T04:00:00Z","v":712584,"vw":87.483212},{"c":87.1,"h":88.01,"l":86.47,"n":7162,"o":87.63,"t":"2025-06-30T04:00:00Z","v":291147,"vw":87.05092},{"c":86.64,"h":87.895,"l":85.955,"n":9928,"o":86.53,"t":"2025-07-01T04:00:00Z","v":460189,"vw":86.7283},{"c":84.97,"h":86.41,"l":84.755,"n":8725,"o":86.41,"t":"2025-07-02T04:00:00Z","v":305461,"vw":85.065196},{"c":85.5,"h":86.19,"l":85.45,"n":5702,"o":85.52,"t":"2025-07-03T04:00:00Z","v":277662,"vw":85.624688},{"c":84.84,"h":85.89,"l":84.3,"n":8253,"o":85.24,"t":"2025-07-07T04:00:00Z","v":375475,"vw":84.830838},{"c":84.64,"h":85.63,"l":84.33,"n":8162,"o":84.33,"t":"2025-07-08T04:00:00Z","v":369018,"vw":84.912306},{"c":83.48,"h":85.35,"l":83.1,"n":7765,"o":84.85,"t":"2025-07-09T04:00:00Z","v":283134,"vw":83.671006},{"c":83.22,"h":83.6,"l":82.39,"n":7644,"o":83.2,"t":"2025-07-10T04:00:00Z","v":362864,"vw":83.195299},{"c":83.61,"h":84.03,"l":82.41,"n":10707,"o":82.45,"t":"2025-07-11T04:00:00Z","v":367116,"vw":83.614866},{"c":84.1,"h":84.74,"l":83.53,"n":7243,"o":83.58,"t":"2025-07-14T04:00:00Z","v":272649,"vw":84.189248},{"c":81.97,"h":84,"l":81.94,"n":6093,"o":83.71,"t":"2025-07-15T04:00:00Z","v":230557,"vw":82.454865},{"c":82.33,"h":83.1075,"l":81.66,"n":6975,"o":82.19,"t":"2025-07-16T04:00:00Z","v":238119,"vw":82.316455},{"c":83.31,"h":83.41,"l":81.92,"n":7223,"o":81.92,"t":"2025-07-17T04:00:00Z","v":277378,"vw":83.063344},{"c":83.39,"h":84.135,"l":83.271,"n":7873,"o":83.33,"t":"2025-07-18T04:00:00Z","v":208821,"vw":83.589847},{"c":83.21,"h":84.21,"l":82.84,"n":7971,"o":83.47,"t":"2025-07-21T04:00:00Z","v":340142,"vw":83.329163},{"c":84.15,"h":84.64,"l":83.46,"n":7523,"o":83.46,"t":"2025-07-22T04:00:00Z","v":264687,"vw":84.24476},{"c":84.3,"h":84.57,"l":83.525,"n":6331,"o":84.25,"t":"2025-07-23T04:00:00Z","v":332195,"vw":84.088183},{"c":83.44,"h":84.29,"l":83.36,"n":7403,"o":83.96,"t":"2025-07-24T04:00:00Z","v":225647,"vw":83.629738},{"c":84.22,"h":84.55,"l":83.55,"n":6452,"o":83.55,"t":"2025-07-25T04:00:00Z","v":219305,"vw":84.24094},{"c":83.83,"h":84.54,"l":83.68,"n":7202,"o":83.97,"t":"2025-07-28T04:00:00Z","v":239262,"vw":83.969264},{"c":84.11,"h":84.73,"l":83.905,"n":6972,"o":84.26,"t":"2025-07-29T04:00:00Z","v":221048,"vw":84.210672},{"c":83.68,"h":84.42,"l":83.52,"n":7525,"o":84.02,"t":"2025-07-30T04:00:00Z","v":210789,"vw":83.794454},{"c":84.58,"h":84.6,"l":83.25,"n":8509,"o":83.25,"t":"2025-07-31T04:00:00Z","v":307600,"vw":84.313906},{"c":83.84,"h":84.295,"l":83.07,"n":9496,"o":83.91,"t":"2025-08-01T04:00:00Z","v":400864,"vw":83.700106},{"c":84.34,"h":84.53,"l":83.57,"n":8339,"o":83.96,"t":"2025-08-04T04:00:00Z","v":240477,"vw":84.132534},{"c":85.79,"h":86.5,"l":84.545,"n":8443,"o":85,"t":"2025-08-05T04:00:00Z","v":388129,"vw":85.724752},{"c":86.17,"h":86.7799,"l":85.85,"n":7432,"o":86.21,"t":"2025-08-06T04:00:00Z","v":309712,"vw":86.256377},{"c":84.44,"h":86.32,"l":83.97,"n":9564,"o":85.71,"t":"2025-08-07T04:00:00Z","v":597165,"vw":84.44822},{"c":81.89,"h":84.11,"l":81.89,"n":12235,"o":83.3,"t":"2025-08-08T04:00:00Z","v":527159,"vw":82.506208},{"c":82.1,"h":82.49,"l":81.15,"n":12300,"o":81.69,"t":"2025-08-11T04:00:00Z","v":529599,"vw":81.884259},{"c":82.01,"h":82.75,"l":81.55,"n":7594,"o":82.27,"t":"2025-08-12T04:00:00Z","v":279857,"vw":82.061213},{"c":82.51,"h":82.625,"l":80.92,"n":10680,"o":81.31,"t":"2025-08-13T04:00:00Z","v":592688,"vw":82.054549},{"c":82.54,"h":82.725,"l":81.555,"n":7566,"o":82.61,"t":"2025-08-14T04:00:00Z","v":251874,"vw":82.451746},{"c":80.5,"h":82.585,"l":80.49,"n":7838,"o":82.47,"t":"2025-08-15T04:00:00Z","v":326603,"vw":80.890446},{"c":80.41,"h":80.76,"l":80.01,"n":8689,"o":80.2,"t":"2025-08-18T04:00:00Z","v":403983,"vw":80.430375},{"c":81.65,"h":81.82,"l":80.26,"n":7125,"o":80.34,"t":"2025-08-19T04:00:00Z","v":266433,"vw":81.462146},{"c":81.01,"h":81.845,"l":80.8988,"n":7533,"o":81.08,"t":"2025-08-20T04:00:00Z","v":268082,"vw":81.114746},{"c":80.89,"h":81.17,"l":80.14,"n":8438,"o":80.97,"t":"2025-08-21T04:00:00Z","v":355349,"vw":80.902597},{"c":82.51,"h":82.58,"l":81.335,"n":7109,"o":81.58,"t":"2025-08-22T04:00:00Z","v":232070,"vw":82.260367},{"c":81.08,"h":82.435,"l":81.08,"n":8791,"o":82.26,"t":"2025-08-25T04:00:00Z","v":405474,"vw":81.379506},{"c":81.42,"h":81.64,"l":80.79,"n":7418,"o":81.13,"t":"2025-08-26T04:00:00Z","v":297099,"vw":81.374959},{"c":82.06,"h":82.4,"l":81.31,"n":10187,"o":81.31,"t":"2025-08-27T04:00:00Z","v":381015,"vw":82.101541},{"c":81.9,"h":82.3,"l":81.085,"n":7966,"o":82.3,"t":"2025-08-28T04:00:00Z","v":321963,"vw":81.727668},{"c":82.2,"h":82.635,"l":81.48,"n":8073,"o":82.2,"t":"2025-08-29T04:00:00Z","v":299552,"vw":82.192544},{"c":81.21,"h":82.195,"l":80.72,"n":8482,"o":81.91,"t":"2025-09-02T04:00:00Z","v":303676,"vw":81.268104},{"c":81.75,"h":81.96,"l":80.61,"n":7487,"o":80.71,"t":"2025-09-03T04:00:00Z","v":347988,"vw":81.209662},{"c":83.04,"h":83.04,"l":81.975,"n":6254,"o":82.22,"t":"2025-09-04T04:00:00Z","v":192172,"vw":82.640348},{"c":82.18,"h":83.39,"l":82.14,"n":9631,"o":82.82,"t":"2025-09-05T04:00:00Z","v":383816,"vw":82.484495},{"c":81.93,"h":82.35,"l":80.9,"n":9365,"o":82.35,"t":"2025-09-08T04:00:00Z","v":270669,"vw":81.779409},{"c":82.05,"h":82.41,"l":81.65,"n":9385,"o":82.09,"t":"2025-09-09T04:00:00Z","v":384814,"vw":82.043297},{"c":81.75,"h":82.37,"l":81.36,"n":7154,"o":82.36,"t":"2025-09-10T04:00:00Z","v":234638,"vw":81.81201},{"c":83.16,"h":83.415,"l":81.61,"n":7568,"o":81.67,"t":"2025-09-11T04:00:00Z","v":244674,"vw":82.720751},{"c":82.49,"h":83.18,"l":82.39,"n":7530,"o":82.87,"t":"2025-09-12T04:00:00Z","v":264324,"vw":82.63384},{"c":81.44,"h":82.62,"l":81.13,"n":10403,"o":82.37,"t":"2025-09-15T04:00:00Z","v":313797,"vw":81.659877},{"c":80.64,"h":81.38,"l":80.19,"n":8600,"o":81.38,"t":"2025-09-16T04:00:00Z","v":326654,"vw":80.567712},{"c":81.79,"h":82.375,"l":81.01,"n":8286,"o":81.01,"t":"2025-09-17T04:00:00Z","v":353921,"vw":81.719503},{"c":83.03,"h":83.2901,"l":81.605,"n":8175,"o":81.76,"t":"2025-09-18T04:00:00Z","v":295295,"vw":82.967769},{"c":83.63,"h":83.915,"l":82.9,"n":9494,"o":83.12,"t":"2025-09-19T04:00:00Z","v":1072862,"vw":83.581311},{"c":83.57,"h":84,"l":82.84,"n":7346,"o":83.6,"t":"2025-09-22T04:00:00Z","v":297251,"vw":83.491698},{"c":83.69,"h":84.3294,"l":83.44,"n":7798,"o":83.44,"t":"2025-09-23T04:00:00Z","v":267955,"vw":83.798183},{"c":84.88,"h":85.15,"l":83.585,"n":7083,"o":83.85,"t":"2025-09-24T04:00:00Z","v":317148,"vw":84.70903},{"c":83.84,"h":84.72,"l":83.47,"n":8147,"o":84.49,"t":"2025-09-25T04:00:00Z","v":280939,"vw":83.886154},{"c":84.65,"h":85.36,"l":83.98,"n":6798,"o":84.29,"t":"2025-09-26T04:00:00Z","v":199206,"vw":84.775452},{"c":84.1,"h":84.39,"l":83.45,"n":7753,"o":84.39,"t":"2025-09-29T04:00:00Z","v":236806,"vw":84.004013},{"c":84.65,"h":84.74,"l":83.88,"n":6964,"o":84.38,"t":"2025-09-30T04:00:00Z","v":221724,"vw":84.493955},{"c":83.79,"h":85.255,"l":83.79,"n":8185,"o":84.35,"t":"2025-10-01T04:00:00Z","v":296309,"vw":84.163778},{"c":84.55,"h":84.94,"l":83.56,"n":11317,"o":83.56,"t":"2025-10-02T04:00:00Z","v":452923,"vw":84.422611},{"c":84.28,"h":85.55,"l":84.23,"n":9997,"o":84.55,"t":"2025-10-03T04:00:00Z","v":474762,"vw":84.633494},{"c":83.73,"h":84.93,"l":83.43,"n":8120,"o":84.42,"t":"2025-10-06T04:00:00Z","v":236218,"vw":83.919325},{"c":82.61,"h":85.18,"l":82.6,"n":7468,"o":83.98,"t":"2025-10-07T04:00:00Z","v":247017,"vw":82.995917},{"c":82.49,"h":83.68,"l":82.3409,"n":7089,"o":83.17,"t":"2025-10-08T04:00:00Z","v":227118,"vw":82.755916},{"c":81.89,"h":83.33,"l":81.61,"n":7704,"o":82.5,"t":"2025-10-09T04:00:00Z","v":199954,"vw":81.982845},{"c":80.51,"h":82.52,"l":80.43,"n":7264,"o":82.31,"t":"2025-10-10T04:00:00Z","v":229118,"vw":80.870051},{"c":81.11,"h":81.56,"l":80.43,"n":7637,"o":80.43,"t":"2025-10-13T04:00:00Z","v":197922,"vw":81.134027},{"c":82.28,"h":82.7,"l":81.02,"n":7345,"o":81.02,"t":"2025-10-14T04:00:00Z","v":186650,"vw":82.168173},{"c":80.98,"h":82.08,"l":80.415,"n":9201,"o":82.06,"t":"2025-10-15T04:00:00Z","v":251040,"vw":80.999507},{"c":79.14,"h":80.585,"l":79.05,"n":8752,"o":80.31,"t":"2025-10-16T04:00:00Z","v":309378,"vw":79.451677},{"c":79.99,"h":80.235,"l":78.7701,"n":7649,"o":79.6,"t":"2025-10-17T04:00:00Z","v":242775,"vw":79.835355},{"c":81,"h":81.24,"l":80.09,"n":5966,"o":80.17,"t":"2025-10-20T04:00:00Z","v":172527,"vw":80.7729},{"c":82.51,"h":82.95,"l":80.4101,"n":7272,"o":81.12,"t":"2025-10-21T04:00:00Z","v":244095,"vw":82.42559},{"c":81.65,"h":83.39,"l":81.47,"n":9769,"o":82.76,"t":"2025-10-22T04:00:00Z","v":291095,"vw":81.919841},{"c":82.49,"h":82.54,"l":81.225,"n":7189,"o":82.02,"t":"2025-10-23T04:00:00Z","v":195689,"vw":82.25603},{"c":82.38,"h":83.095,"l":82.335,"n":6540,"o":82.61,"t":"2025-10-24T04:00:00Z","v":175992,"vw":82.568176},{"c":82.26,"h":83.04,"l":82.08,"n":7030,"o":82.95,"t":"2025-10-27T04:00:00Z","v":205606,"vw":82.324646},{"c":81.27,"h":82.235,"l":80.86,"n":7200,"o":81.76,"t":"2025-10-28T04:00:00Z","v":274531,"vw":81.356194},{"c":80.92,"h":81.605,"l":80.44,"n":7562,"o":80.95,"t":"2025-10-29T04:00:00Z","v":210758,"vw":80.943684},{"c":81.87,"h":82.43,"l":80.885,"n":8550,"o":80.95,"t":"2025-10-30T04:00:00Z","v":259854,"vw":81.905032},{"c":80.58,"h":81.65,"l":80.23,"n":9822,"o":81.39,"t":"2025-10-31T04:00:00Z","v":392258,"vw":80.681242},{"c":81.35,"h":81.55,"l":79.32,"n":9594,"o":80.32,"t":"2025-11-03T05:00:00Z","v":392277,"vw":81.081271},{"c":82.03,"h":82.135,"l":80.7801,"n":8131,"o":81.55,"t":"2025-11-04T05:00:00Z","v":328971,"vw":81.750328},{"c":81.92,"h":83.05,"l":81.61,"n":10414,"o":82.11,"t":"2025-11-05T05:00:00Z","v":389832,"vw":82.293063},{"c":81.56,"h":82.14,"l":80.69,"n":11657,"o":81.67,"t":"2025-11-06T05:00:00Z","v":421456,"vw":81.35279},{"c":86.88,"h":86.94,"l":82.685,"n":14622,"o":83.9,"t":"2025-11-07T05:00:00Z","v":594340,"vw":86.312757},{"c":86.38,"h":87.31,"l":86.04,"n":11446,"o":86.57,"t":"2025-11-10T05:00:00Z","v":406896,"vw":86.64626},{"c":87.76,"h":87.92,"l":86.73,"n":8290,"o":86.73,"t":"2025-11-11T05:00:00Z","v":245107,"vw":87.538394},{"c":87.56,"h":88.6,"l":87.09,"n":8014,"o":87.69,"t":"2025-11-12T05:00:00Z","v":352722,"vw":87.584458},{"c":87.66,"h":87.97,"l":86.95,"n":9742,"o":87.32,"t":"2025-11-13T05:00:00Z","v":284292,"vw":87.471727},{"c":87.46,"h":88.225,"l":87.01,"n":8206,"o":87.85,"t":"2025-11-14T05:00:00Z","v":286700,"vw":87.662543},{"c":86.75,"h":87.81,"l":86.55,"n":8388,"o":87.81,"t":"2025-11-17T05:00:00Z","v":306856,"vw":86.877693},{"c":88.96,"h":89.38,"l":86.755,"n":9723,"o":87.05,"t":"2025-11-18T05:00:00Z","v":356248,"vw":88.686844},{"c":88.03,"h":89.415,"l":87.93,"n":8400,"o":88.68,"t":"2025-11-19T05:00:00Z","v":263904,"vw":88.270214},{"c":88.05,"h":89.43,"l":87.465,"n":8998,"o":88.3,"t":"2025-11-20T05:00:00Z","v":277507,"vw":88.235117},{"c":89.79,"h":90.239,"l":88.64,"n":10018,"o":88.81,"t":"2025-11-21T05:00:00Z","v":351183,"vw":89.795539},{"c":89.78,"h":90,"l":88.62,"n":8437,"o":89.5,"t":"2025-11-24T05:00:00Z","v":399519,"vw":89.591562},{"c":90.05,"h":91.705,"l":90.04,"n":8836,"o":90.35,"t":"2025-11-25T05:00:00Z","v":325695,"vw":90.470533},{"c":90.05,"h":91.43,"l":89.66,"n":9062,"o":90.07,"t":"2025-11-26T05:00:00Z","v":449900,"vw":90.497619},{"c":90.54,"h":91.1556,"l":90.17,"n":4866,"o":90.52,"t":"2025-11-28T05:00:00Z","v":161212,"vw":90.757059},{"c":90.21,"h":91.05,"l":89.76,"n":9367,"o":90.07,"t":"2025-12-01T05:00:00Z","v":305764,"vw":90.23164},{"c":89.35,"h":90.02,"l":89.205,"n":7640,"o":90.02,"t":"2025-12-02T05:00:00Z","v":235116,"vw":89.423336},{"c":88.83,"h":89.665,"l":88.5607,"n":6333,"o":89.26,"t":"2025-12-03T05:00:00Z","v":187943,"vw":88.978411},{"c":88.77,"h":89.515,"l":88.225,"n":6715,"o":88.64,"t":"2025-12-04T05:00:00Z","v":185101,"vw":88.868642},{"c":88.63,"h":88.97,"l":88.2,"n":7273,"o":88.75,"t":"2025-12-05T05:00:00Z","v":197942,"vw":88.660819},{"c":87.6,"h":89.05,"l":87.45,"n":8529,"o":89.03,"t":"2025-12-08T05:00:00Z","v":276217,"vw":87.942189},{"c":88.5,"h":88.715,"l":87.89,"n":7619,"o":87.89,"t":"2025-12-09T05:00:00Z","v":272235,"vw":88.439142},{"c":88.75,"h":89.77,"l":88.34,"n":8224,"o":88.34,"t":"2025-12-10T05:00:00Z","v":312402,"vw":88.895574},{"c":89.87,"h":90.01,"l":88.085,"n":7988,"o":88.99,"t":"2025-12-11T05:00:00Z","v":277306,"vw":89.63438},{"c":90.22,"h":90.26,"l":89.5,"n":7550,"o":90.16,"t":"2025-12-12T05:00:00Z","v":335110,"vw":90.08344},{"c":91.69,"h":92.29,"l":90.37,"n":10300,"o":90.46,"t":"2025-12-15T05:00:00Z","v":416145,"vw":91.630627},{"c":90.8,"h":92.13,"l":90.2325,"n":9724,"o":92.01,"t":"2025-12-16T05:00:00Z","v":693925,"vw":91.593509},{"c":92.06,"h":92.395,"l":90.76,"n":7447,"o":91.12,"t":"2025-12-17T05:00:00Z","v":294042,"vw":91.940366},{"c":92.18,"h":92.395,"l":91.26,"n":7351,"o":91.42,"t":"2025-12-18T05:00:00Z","v":260973,"vw":92.064148},{"c":90.5,"h":92.02,"l":90.41,"n":13783,"o":91.63,"t":"2025-12-19T05:00:00Z","v":1393846,"vw":90.652473},{"c":90.99,"h":91.55,"l":90.265,"n":9237,"o":90.69,"t":"2025-12-22T05:00:00Z","v":386550,"vw":91.087192},{"c":90.91,"h":91.6,"l":90.3,"n":8357,"o":90.3,"t":"2025-12-23T05:00:00Z","v":302530,"vw":91.08278},{"c":90.86,"h":91.51,"l":90.64,"n":4202,"o":90.64,"t":"2025-12-24T05:00:00Z","v":160056,"vw":91.199883},{"c":90.65,"h":91.03,"l":90.085,"n":6487,"o":91.03,"t":"2025-12-26T05:00:00Z","v":253938,"vw":90.561919},{"c":90.59,"h":91.01,"l":90.29,"n":6512,"o":90.8,"t":"2025-12-29T05:00:00Z","v":290638,"vw":90.661158},{"c":90.67,"h":91.29,"l":90.36,"n":7554,"o":90.77,"t":"2025-12-30T05:00:00Z","v":238106,"vw":90.723423},{"c":89.87,"h":91.39,"l":89.5,"n":6937,"o":90.59,"t":"2025-12-31T05:00:00Z","v":259632,"vw":90.129987},{"c":88.74,"h":89.7,"l":88.48,"n":9424,"o":89.7,"t":"2026-01-02T05:00:00Z","v":315693,"vw":88.804333},{"c":89.82,"h":90.28,"l":88.03,"n":8506,"o":88.03,"t":"2026-01-05T05:00:00Z","v":330351,"vw":89.845314},{"c":89.82,"h":89.87,"l":88.605,"n":8780,"o":89.33,"t":"2026-01-06T05:00:00Z","v":308969,"vw":89.557457},{"c":89.93,"h":90.18,"l":88.71,"n":8106,"o":89.34,"t":"2026-01-07T05:00:00Z","v":378703,"vw":89.735417},{"c":90.39,"h":91.44,"l":90.13,"n":7288,"o":90.13,"t":"2026-01-08T05:00:00Z","v":277980,"vw":90.581976},{"c":90,"h":90.935,"l":89.725,"n":6613,"o":90.12,"t":"2026-01-09T05:00:00Z","v":315349,"vw":90.131306},{"c":89,"h":90.52,"l":88.97,"n":7226,"o":89.55,"t":"2026-01-12T05:00:00Z","v":288114,"vw":89.402515},{"c":85.39,"h":88.7,"l":85,"n":8267,"o":88.61,"t":"2026-01-13T05:00:00Z","v":323353,"vw":86.362893},{"c":85.44,"h":86.05,"l":85,"n":9370,"o":85.4,"t":"2026-01-14T05:00:00Z","v":319966,"vw":85.48385},{"c":85.56,"h":86.175,"l":84.65,"n":7037,"o":84.65,"t":"2026-01-15T05:00:00Z","v":313016,"vw":85.572788},{"c":85.01,"h":85.48,"l":84.7,"n":7486,"o":85.13,"t":"2026-01-16T05:00:00Z","v":286817,"vw":85.0522},{"c":84.06,"h":85.16,"l":83.98,"n":7374,"o":84.7,"t":"2026-01-20T05:00:00Z","v":232554,"vw":84.288338},{"c":84.97,"h":85.29,"l":84.1,"n":7232,"o":84.1,"t":"2026-01-21T05:00:00Z","v":224877,"vw":84.862363},{"c":84.43,"h":85.19,"l":83.82,"n":7281,"o":85.19,"t":"2026-01-22T05:00:00Z","v":259721,"vw":84.282576},{"c":83.26,"h":84.82,"l":83.04,"n":7247,"o":84.03,"t":"2026-01-23T05:00:00Z","v":217391,"vw":83.333955},{"c":83.88,"h":84.67,"l":83.26,"n":8756,"o":83.26,"t":"2026-01-26T05:00:00Z","v":361921,"vw":83.998626},{"c":83.02,"h":84.07,"l":82.8,"n":6894,"o":84.07,"t":"2026-01-27T05:00:00Z","v":207358,"vw":83.152182},{"c":83.6,"h":84.395,"l":82.86,"n":8768,"o":83.65,"t":"2026-01-28T05:00:00Z","v":316261,"vw":83.65402},{"c":85.17,"h":85.21,"l":84.1,"n":8508,"o":84.25,"t":"2026-01-29T05:00:00Z","v":317173,"vw":85.009447},{"c":84.85,"h":85.58,"l":84.58,"n":8523,"o":85.25,"t":"2026-01-30T05:00:00Z","v":271162,"vw":84.885072},{"c":85.65,"h":85.89,"l":84.52,"n":8424,"o":85,"t":"2026-02-02T05:00:00Z","v":297637,"vw":85.36378},{"c":85.8,"h":87.07,"l":85.05,"n":6883,"o":85.27,"t":"2026-02-03T05:00:00Z","v":263931,"vw":85.769098},{"c":87.09,"h":87.89,"l":86.32,"n":9293,"o":86.32,"t":"2026-02-04T05:00:00Z","v":286137,"vw":87.211621},{"c":87.76,"h":88.565,"l":87.0901,"n":8784,"o":87.15,"t":"2026-02-05T05:00:00Z","v":265729,"vw":87.913058},{"c":87.75,"h":89.69,"l":87.35,"n":6592,"o":88.33,"t":"2026-02-06T05:00:00Z","v":219105,"vw":87.883674},{"c":85.65,"h":88.9511,"l":85.5,"n":8022,"o":87.24,"t":"2026-02-09T05:00:00Z","v":297428,"vw":85.836132},{"c":86.55,"h":86.81,"l":85.83,"n":6228,"o":85.84,"t":"2026-02-10T05:00:00Z","v":183456,"vw":86.423252},{"c":86.67,"h":87,"l":85.79,"n":5901,"o":86.86,"t":"2026-02-11T05:00:00Z","v":232539,"vw":86.5786},{"c":86.9,"h":87.96,"l":85.88,"n":7211,"o":86.34,"t":"2026-02-12T05:00:00Z","v":261752,"vw":86.832287},{"c":86.34,"h":86.78,"l":85.62,"n":6810,"o":86.64,"t":"2026-02-13T05:00:00Z","v":201663,"vw":86.319477},{"c":87.63,"h":88.25,"l":86.97,"n":6666,"o":87,"t":"2026-02-17T05:00:00Z","v":255713,"vw":87.71486},{"c":86.93,"h":87.41,"l":86.21,"n":7359,"o":87.41,"t":"2026-02-18T05:00:00Z","v":213857,"vw":86.992111},{"c":86.73,"h":87.55,"l":86.37,"n":6155,"o":87.01,"t":"2026-02-19T05:00:00Z","v":184623,"vw":86.722405},{"c":88.39,"h":88.76,"l":86.9,"n":7531,"o":87.63,"t":"2026-02-20T05:00:00Z","v":213978,"vw":88.224467},{"c":85.11,"h":88.4,"l":85.085,"n":7461,"o":87.95,"t":"2026-02-23T05:00:00Z","v":283436,"vw":85.585308},{"c":85.57,"h":86.16,"l":84.74,"n":7495,"o":85.19,"t":"2026-02-24T05:00:00Z","v":230943,"vw":85.501415},{"c":86.24,"h":86.39,"l":85.025,"n":7481,"o":86.27,"t":"2026-02-25T05:00:00Z","v":220100,"vw":86.031831},{"c":86.64,"h":87.1738,"l":86.2,"n":9149,"o":86.45,"t":"2026-02-26T05:00:00Z","v":269739,"vw":86.690458},{"c":86.21,"h":89.99,"l":85.11,"n":12214,"o":89.33,"t":"2026-02-27T05:00:00Z","v":616492,"vw":86.135785},{"c":87.45,"h":88.4,"l":85.74,"n":11073,"o":85.87,"t":"2026-03-02T05:00:00Z","v":500657,"vw":87.547433},{"c":86.9,"h":87.4,"l":84.78,"n":11573,"o":86.47,"t":"2026-03-03T05:00:00Z","v":335057,"vw":86.612413},{"c":87.52,"h":87.72,"l":85.66,"n":8055,"o":86.57,"t":"2026-03-04T05:00:00Z","v":294938,"vw":87.15481},{"c":86.7,"h":87.66,"l":86.19,"n":7948,"o":87.06,"t":"2026-03-05T05:00:00Z","v":237253,"vw":86.689769},{"c":85.31,"h":85.79,"l":83.64,"n":9537,"o":84.67,"t":"2026-03-06T05:00:00Z","v":318534,"vw":85.225809},{"c":85.59,"h":85.67,"l":83.61,"n":10009,"o":84.94,"t":"2026-03-09T04:00:00Z","v":303540,"vw":84.917707},{"c":84.95,"h":86.4,"l":84.62,"n":8475,"o":84.9,"t":"2026-03-10T04:00:00Z","v":312390,"vw":85.276827},{"c":84.23,"h":85.16,"l":83.62,"n":9479,"o":85.16,"t":"2026-03-11T04:00:00Z","v":293801,"vw":84.336018},{"c":83.17,"h":84.15,"l":82.5,"n":9724,"o":83.51,"t":"2026-03-12T04:00:00Z","v":319188,"vw":83.365307},{"c":83.38,"h":83.97,"l":82.57,"n":10580,"o":82.57,"t":"2026-03-13T04:00:00Z","v":375543,"vw":83.445745},{"c":83.51,"h":85.045,"l":83.46,"n":9255,"o":84,"t":"2026-03-16T04:00:00Z","v":329565,"vw":83.923401},{"c":83.37,"h":84.6,"l":83.33,"n":7464,"o":84.21,"t":"2026-03-17T04:00:00Z","v":259805,"vw":83.555239},{"c":82.51,"h":83.78,"l":82.46,"n":7288,"o":82.9,"t":"2026-03-18T04:00:00Z","v":242626,"vw":82.830572},{"c":82.03,"h":82.74,"l":80.7407,"n":8246,"o":81.95,"t":"2026-03-19T04:00:00Z","v":290422,"vw":81.842084},{"c":80.81,"h":82.365,"l":80.53,"n":9439,"o":82.04,"t":"2026-03-20T04:00:00Z","v":689684,"vw":80.92192},{"c":81.45,"h":82.1,"l":81.08,"n":8601,"o":81.99,"t":"2026-03-23T04:00:00Z","v":326037,"vw":81.533675},{"c":81.64,"h":82.24,"l":80.96,"n":8220,"o":81.01,"t":"2026-03-24T04:00:00Z","v":262626,"vw":81.73202},{"c":81.48,"h":82.01,"l":80.9,"n":9427,"o":81.62,"t":"2026-03-25T04:00:00Z","v":271249,"vw":81.541051},{"c":81.39,"h":82.11,"l":81.27,"n":8662,"o":81.31,"t":"2026-03-26T04:00:00Z","v":222600,"vw":81.513012},{"c":79.29,"h":81.12,"l":79.16,"n":9584,"o":81.09,"t":"2026-03-27T04:00:00Z","v":290717,"vw":79.739565},{"c":80.41,"h":81.35,"l":79.41,"n":13164,"o":79.66,"t":"2026-03-30T04:00:00Z","v":497252,"vw":80.339701},{"c":81.48,"h":82.24,"l":80.04,"n":7891,"o":81.33,"t":"2026-03-31T04:00:00Z","v":264090,"vw":81.414438},{"c":80.64,"h":82.09,"l":80.5,"n":9286,"o":81.02,"t":"2026-04-01T04:00:00Z","v":252258,"vw":80.844639},{"c":81.1,"h":81.46,"l":80.17,"n":8510,"o":80.72,"t":"2026-04-02T04:00:00Z","v":248000,"vw":81.134202},{"c":81.62,"h":81.625,"l":80.61,"n":6637,"o":80.76,"t":"2026-04-06T04:00:00Z","v":198283,"vw":81.470341},{"c":81.87,"h":82.09,"l":81.125,"n":8315,"o":81.4,"t":"2026-04-07T04:00:00Z","v":236604,"vw":81.814288},{"c":83.2,"h":83.675,"l":82.47,"n":10471,"o":82.47,"t":"2026-04-08T04:00:00Z","v":385123,"vw":83.205346},{"c":83.49,"h":84.4,"l":82.82,"n":9924,"o":82.82,"t":"2026-04-09T04:00:00Z","v":369714,"vw":83.599378},{"c":81.96,"h":83.85,"l":81.665,"n":8902,"o":83.85,"t":"2026-04-10T04:00:00Z","v":320328,"vw":82.036903},{"c":82.48,"h":82.48,"l":81.04,"n":8411,"o":81.69,"t":"2026-04-13T04:00:00Z","v":327054,"vw":82.23019},{"c":82.44,"h":82.92,"l":82.18,"n":8371,"o":82.2,"t":"2026-04-14T04:00:00Z","v":286759,"vw":82.517496},{"c":83.43,"h":83.735,"l":82.39,"n":9363,"o":82.41,"t":"2026-04-15T04:00:00Z","v":277696,"vw":83.330497},{"c":83,"h":83.835,"l":82.89,"n":10539,"o":83.39,"t":"2026-04-16T04:00:00Z","v":359003,"vw":83.092783},{"c":84.8,"h":85.41,"l":83.01,"n":11276,"o":83.34,"t":"2026-04-17T04:00:00Z","v":435718,"vw":84.777373},{"c":83.38,"h":85.58,"l":83.28,"n":8868,"o":84.38,"t":"2026-04-20T04:00:00Z","v":266392,"vw":83.919874},{"c":82.74,"h":84.44,"l":82.4,"n":9715,"o":84.44,"t":"2026-04-21T04:00:00Z","v":321381,"vw":82.971315},{"c":83.23,"h":83.35,"l":81.84,"n":11944,"o":82.66,"t":"2026-04-22T04:00:00Z","v":931432,"vw":83.054861},{"c":83.35,"h":83.835,"l":82.105,"n":9282,"o":83.825,"t":"2026-04-23T04:00:00Z","v":309711,"vw":83.276825},{"c":83.4,"h":84.19,"l":82.42,"n":10732,"o":83.21,"t":"2026-04-24T04:00:00Z","v":308419,"vw":83.433521},{"c":82.99,"h":84.2,"l":82.92,"n":9560,"o":83.11,"t":"2026-04-27T04:00:00Z","v":293514,"vw":83.162589},{"c":83.52,"h":84.14,"l":83.105,"n":8400,"o":83.88,"t":"2026-04-28T04:00:00Z","v":311711,"vw":83.586009},{"c":81.69,"h":83.72,"l":81.65,"n":7580,"o":83.24,"t":"2026-04-29T04:00:00Z","v":344778,"vw":81.920507},{"c":81.9,"h":82.35,"l":81.2,"n":8074,"o":81.99,"t":"2026-04-30T04:00:00Z","v":289149,"vw":81.929697},{"c":80.86,"h":82.7699,"l":80.72,"n":9540,"o":82.46,"t":"2026-05-01T04:00:00Z","v":360503,"vw":81.174128},{"c":81.74,"h":82.09,"l":80.01,"n":8590,"o":80.29,"t":"2026-05-04T04:00:00Z","v":315096,"vw":81.581661},{"c":81.86,"h":82.41,"l":81.65,"n":7695,"o":81.65,"t":"2026-05-05T04:00:00Z","v":289054,"vw":82.025152},{"c":82.01,"h":82.47,"l":81.655,"n":8583,"o":82.27,"t":"2026-05-06T04:00:00Z","v":343612,"vw":82.062319},{"c":82.43,"h":83.16,"l":81.69,"n":11696,"o":82.03,"t":"2026-05-07T04:00:00Z","v":453127,"vw":82.579703},{"c":75.05,"h":79.545,"l":74.18,"n":24841,"o":79,"t":"2026-05-08T04:00:00Z","v":1337207,"vw":75.735545},{"c":78.91,"h":79.48,"l":75.65,"n":19742,"o":75.65,"t":"2026-05-11T04:00:00Z","v":848511,"vw":78.535737},{"c":76.95,"h":79.09,"l":76.94,"n":17086,"o":78.88,"t":"2026-05-12T04:00:00Z","v":806574,"vw":77.926879},{"c":75.14,"h":76.53,"l":74.96,"n":14869,"o":76.31,"t":"2026-05-13T04:00:00Z","v":642696,"vw":75.353066},{"c":76.13,"h":76.79,"l":75.64,"n":11894,"o":76.01,"t":"2026-05-14T04:00:00Z","v":491458,"vw":76.112795},{"c":74.88,"h":76.32,"l":74.38,"n":10825,"o":76.32,"t":"2026-05-15T04:00:00Z","v":476316,"vw":74.97274},{"c":75.55,"h":76.8,"l":74.91,"n":11490,"o":74.97,"t":"2026-05-18T04:00:00Z","v":506607,"vw":75.660199},{"c":77.75,"h":78.99,"l":77.195,"n":13577,"o":77.4,"t":"2026-05-19T04:00:00Z","v":556777,"vw":77.890851},{"c":78.82,"h":78.97,"l":77.825,"n":8644,"o":78.33,"t":"2026-05-20T04:00:00Z","v":356316,"vw":78.704123},{"c":78.67,"h":78.85,"l":77.43,"n":8302,"o":78.24,"t":"2026-05-21T04:00:00Z","v":332894,"vw":78.542777},{"c":76.89,"h":78.65,"l":76.785,"n":8200,"o":78.58,"t":"2026-05-22T04:00:00Z","v":366731,"vw":77.237181},{"c":76.19,"h":77.07,"l":75.94,"n":8406,"o":76.58,"t":"2026-05-26T04:00:00Z","v":360542,"vw":76.274789},{"c":74.93,"h":76.9881,"l":74.545,"n":9073,"o":76,"t":"2026-05-27T04:00:00Z","v":379431,"vw":75.065995},{"c":74.18,"h":74.99,"l":74.14,"n":8175,"o":74.29,"t":"2026-05-28T04:00:00Z","v":371272,"vw":74.335304},{"c":74.21,"h":74.58,"l":73.68,"n":8074,"o":74.34,"t":"2026-05-29T04:00:00Z","v":442205,"vw":74.186835},{"c":74.04,"h":75.165,"l":73.46,"n":9997,"o":75.165,"t":"2026-06-01T04:00:00Z","v":416269,"vw":74.201099},{"c":73.88,"h":75.085,"l":73.27,"n":9560,"o":73.27,"t":"2026-06-02T04:00:00Z","v":354829,"vw":74.294667},{"c":73.2,"h":73.95,"l":72.76,"n":9246,"o":73.9,"t":"2026-06-03T04:00:00Z","v":293737,"vw":73.217471},{"c":73.87,"h":74.985,"l":73.43,"n":8864,"o":74.51,"t":"2026-06-04T04:00:00Z","v":317512,"vw":73.889659},{"c":75.57,"h":75.9,"l":74.29,"n":7934,"o":74.29,"t":"2026-06-05T04:00:00Z","v":302162,"vw":75.424656},{"c":74.82,"h":75.82,"l":74.7,"n":7779,"o":75.55,"t":"2026-06-08T04:00:00Z","v":389954,"vw":74.992106},{"c":75.35,"h":75.84,"l":74.88,"n":9756,"o":75.04,"t":"2026-06-09T04:00:00Z","v":317187,"vw":75.276679},{"c":75.97,"h":76.98,"l":75.375,"n":9062,"o":75.89,"t":"2026-06-10T04:00:00Z","v":353688,"vw":76.116897},{"c":75.64,"h":76.75,"l":75.37,"n":8692,"o":76.54,"t":"2026-06-11T04:00:00Z","v":340508,"vw":75.719732},{"c":76.46,"h":76.58,"l":75.08,"n":9212,"o":75.48,"t":"2026-06-12T04:00:00Z","v":308463,"vw":76.307635},{"c":75.94,"h":77.1669,"l":75.75,"n":11274,"o":76.47,"t":"2026-06-15T04:00:00Z","v":364316,"vw":76.195472},{"c":77.37,"h":78.01,"l":76.51,"n":9361,"o":76.51,"t":"2026-06-16T04:00:00Z","v":379923,"vw":77.206215},{"c":77.25,"h":77.935,"l":76.52,"n":8195,"o":76.84,"t":"2026-06-17T04:00:00Z","v":370574,"vw":77.136308},{"c":76.52,"h":77.31,"l":76.13,"n":9294,"o":77.01,"t":"2026-06-18T04:00:00Z","v":1401660,"vw":76.565268},{"c":76.63,"h":77.325,"l":76.5101,"n":8485,"o":77.11,"t":"2026-06-22T04:00:00Z","v":341962,"vw":76.730996},{"c":78.14,"h":78.15,"l":76.83,"n":8749,"o":77.4,"t":"2026-06-23T04:00:00Z","v":361659,"vw":77.885617},{"c":78.33,"h":78.975,"l":77.94,"n":8038,"o":78.23,"t":"2026-06-24T04:00:00Z","v":338930,"vw":78.452615},{"c":77.19,"h":79.25,"l":77.07,"n":9381,"o":78.33,"t":"2026-06-25T04:00:00Z","v":292376,"vw":77.578788},{"c":79.77,"h":79.81,"l":77.705,"n":7920,"o":77.79,"t":"2026-06-26T04:00:00Z","v":630517,"vw":79.447763},{"c":80.19,"h":80.37,"l":78.92,"n":11279,"o":79.27,"t":"2026-06-29T04:00:00Z","v":420858,"vw":80.008456},{"c":80.16,"h":80.32,"l":79.4032,"n":8458,"o":80.04,"t":"2026-06-30T04:00:00Z","v":341041,"vw":80.124807},{"c":81.39,"h":81.66,"l":80.54,"n":10130,"o":80.62,"t":"2026-07-01T04:00:00Z","v":304591,"vw":81.333339},{"c":83.67,"h":83.75,"l":81.26,"n":9346,"o":82,"t":"2026-07-02T04:00:00Z","v":325385,"vw":83.306404},{"c":83.63,"h":84.13,"l":83.31,"n":8096,"o":83.45,"t":"2026-07-06T04:00:00Z","v":288906,"vw":83.721279},{"c":84.02,"h":85.51,"l":83.94,"n":10059,"o":84.44,"t":"2026-07-07T04:00:00Z","v":302941,"vw":84.22709},{"c":82.75,"h":84.5,"l":82.74,"n":10713,"o":84.39,"t":"2026-07-08T04:00:00Z","v":411067,"vw":83.26515},{"c":82.5,"h":83.38,"l":82.165,"n":8602,"o":83,"t":"2026-07-09T04:00:00Z","v":282692,"vw":82.507325},{"c":82.1,"h":82.77,"l":81.95,"n":8948,"o":82.54,"t":"2026-07-10T04:00:00Z","v":265274,"vw":82.239135},{"c":83.73,"h":83.895,"l":82.25,"n":9457,"o":82.44,"t":"2026-07-13T04:00:00Z","v":279775,"vw":83.476193},{"c":82.68,"h":83.825,"l":82.62,"n":8597,"o":83.55,"t":"2026-07-14T04:00:00Z","v":302730,"vw":82.85644},{"c":82.49,"h":83.51,"l":80.91,"n":9928,"o":82.01,"t":"2026-07-15T04:00:00Z","v":301558,"vw":82.523362},{"c":84.17,"h":84.615,"l":82.3,"n":10682,"o":82.3,"t":"2026-07-16T04:00:00Z","v":334112,"vw":84.145971},{"c":84.96,"h":86.3613,"l":84.12,"n":8652,"o":84.12,"t":"2026-07-17T04:00:00Z","v":262015,"vw":84.753364},{"c":85.41,"h":85.85,"l":84.38,"n":9304,"o":84.38,"t":"2026-07-20T04:00:00Z","v":325235,"vw":85.322253},{"c":84.76,"h":85.785,"l":84.6,"n":9415,"o":85.36,"t":"2026-07-21T04:00:00Z","v":301806,"vw":84.91324},{"c":84.46,"h":84.94,"l":84.1,"n":6981,"o":84.66,"t":"2026-07-22T04:00:00Z","v":244434,"vw":84.393757},{"c":84.19,"h":84.6074,"l":83.42,"n":8173,"o":84.39,"t":"2026-07-23T04:00:00Z","v":326107,"vw":84.170538},{"c":85.36,"h":85.915,"l":84.17,"n":7953,"o":84.17,"t":"2026-07-24T04:00:00Z","v":254845,"vw":85.446078},{"c":85.3,"h":86.17,"l":85.07,"n":9077,"o":85.44,"t":"2026-07-27T04:00:00Z","v":348542,"vw":85.453128},{"c":85.48,"h":86.94,"l":84.6,"n":10387,"o":85.49,"t":"2026-07-28T04:00:00Z","v":337556,"vw":85.417569},{"c":84.33,"h":85.99,"l":83.97,"n":12296,"o":85.05,"t":"2026-07-29T04:00:00Z","v":418956,"vw":84.715602},{"c":84.15,"h":84.5,"l":82.96,"n":10325,"o":84.49,"t":"2026-07-30T04:00:00Z","v":379591,"vw":84.041444},{"c":82.72,"h":84.55,"l":82.29,"n":8276,"o":84.39,"t":"2026-07-31T04:00:00Z","v":324786,"vw":82.948186},{"c":83.95,"h":84.5445,"l":83.365,"n":10108,"o":83.78,"t":"2026-08-03T04:00:00Z","v":332082,"vw":83.99535},{"c":82.89,"h":84.3499,"l":82.7,"n":11053,"o":83.17,"t":"2026-08-04T04:00:00Z","v":307198,"vw":83.237599},{"c":82.74,"h":83.81,"l":82.29,"n":8345,"o":83.52,"t":"2026-08-05T04:00:00Z","v":294709,"vw":82.728913},{"c":82.57,"h":84.1,"l":82.07,"n":9073,"o":84.1,"t":"2026-08-06T04:00:00Z","v":289318,"vw":82.541807},{"c":75.43,"h":79.67,"l":75.01,"n":13640,"o":79.32,"t":"2026-08-07T04:00:00Z","v":587703,"vw":76.843708},{"c":75.94,"h":77.28,"l":75.29,"n":13078,"o":75.33,"t":"2026-08-10T04:00:00Z","v":553691,"vw":76.173357},{"c":75.31,"h":76.45,"l":75.28,"n":10116,"o":75.4,"t":"2026-08-11T04:00:00Z","v":396274,"vw":75.664053},{"c":74.76,"h":76.69,"l":74.57,"n":10487,"o":74.78,"t":"2026-08-12T04:00:00Z","v":353425,"vw":74.932682},{"c":76.17,"h":76.515,"l":74.91,"n":9763,"o":75.45,"t":"2026-08-13T04:00:00Z","v":377842,"vw":76.007062},{"c":76.79,"h":76.81,"l":76.06,"n":9107,"o":76.12,"t":"2026-08-14T04:00:00Z","v":242015,"vw":76.613242},{"c":76.22,"h":76.95,"l":76.09,"n":9620,"o":76.64,"t":"2026-08-17T04:00:00Z","v":238877,"vw":76.306372},{"c":75.53,"h":77.11,"l":75.38,"n":8473,"o":76.93,"t":"2026-08-18T04:00:00Z","v":279602,"vw":75.770292},{"c":75.23,"h":76.88,"l":74.92,"n":8146,"o":75.77,"t":"2026-08-19T04:00:00Z","v":251663,"vw":75.311015},{"c":74.28,"h":75.09,"l":74.125,"n":8670,"o":74.89,"t":"2026-08-20T04:00:00Z","v":304636,"vw":74.385965},{"c":74.44,"h":74.88,"l":74.06,"n":10862,"o":74.07,"t":"2026-08-21T04:00:00Z","v":439918,"vw":74.429107},{"c":74.19,"h":75.7,"l":74.12,"n":10934,"o":74.69,"t":"2026-08-24T04:00:00Z","v":471423,"vw":74.736526},{"c":75.14,"h":75.18,"l":73.41,"n":9345,"o":74.34,"t":"2026-08-25T04:00:00Z","v":457768,"vw":74.693595},{"c":75.91,"h":76.67,"l":75.14,"n":8641,"o":75.14,"t":"2026-08-26T04:00:00Z","v":526049,"vw":76.064566},{"c":75.84,"h":76.25,"l":75.05,"n":9401,"o":75.14,"t":"2026-08-27T04:00:00Z","v":464654,"vw":75.8372},{"c":75.53,"h":76.8048,"l":74.51,"n":8587,"o":76.16,"t":"2026-08-28T04:00:00Z","v":382730,"vw":75.338892},{"c":74.7,"h":75.44,"l":74.11,"n":7470,"o":75.43,"t":"2026-08-31T04:00:00Z","v":402043,"vw":74.749734},{"c":74.46,"h":75.51,"l":74.12,"n":8963,"o":74.96,"t":"2026-09-01T04:00:00Z","v":279896,"vw":74.633864},{"c":75.03,"h":76.06,"l":74.695,"n":9361,"o":74.99,"t":"2026-09-02T04:00:00Z","v":319440,"vw":75.086454},{"c":75.82,"h":76.19,"l":75.49,"n":9526,"o":75.59,"t":"2026-09-03T04:00:00Z","v":295690,"vw":75.836947},{"c":75.69,"h":75.805,"l":75,"n":9821,"o":75.26,"t":"2026-09-04T04:00:00Z","v":403216,"vw":75.527999},{"c":73,"h":75.19,"l":72.92,"n":9254,"o":74.78,"t":"2026-09-08T04:00:00Z","v":322732,"vw":73.349103},{"c":72.21,"h":73.18,"l":72.13,"n":11983,"o":72.62,"t":"2026-09-09T04:00:00Z","v":535715,"vw":72.387625},{"c":73.07,"h":73.39,"l":72.195,"n":10581,"o":72.69,"t":"2026-09-10T04:00:00Z","v":470600,"vw":72.912648},{"c":72.93,"h":73.97,"l":72.54,"n":9846,"o":73.38,"t":"2026-09-11T04:00:00Z","v":386680,"vw":72.937692},{"c":72.92,"h":74.13,"l":72.42,"n":9683,"o":73.32,"t":"2026-09-14T04:00:00Z","v":413780,"vw":72.909254},{"c":71.36,"h":72.565,"l":70.59,"n":13597,"o":72.38,"t":"2026-09-15T04:00:00Z","v":575636,"vw":71.210419},{"c":71.29,"h":72.34,"l":71.18,"n":10798,"o":71.56,"t":"2026-09-16T04:00:00Z","v":494420,"vw":71.441259},{"c":71.08,"h":72.295,"l":70.82,"n":10482,"o":71.99,"t":"2026-09-17T04:00:00Z","v":566720,"vw":71.327633},{"c":70.35,"h":71.17,"l":69.96,"n":11830,"o":70.65,"t":"2026-09-18T04:00:00Z","v":1697492,"vw":70.425978},{"c":71.07,"h":71.465,"l":70.5,"n":12261,"o":71.15,"t":"2026-09-21T04:00:00Z","v":504755,"vw":71.042807},{"c":70.74,"h":71.27,"l":70.19,"n":11176,"o":71.22,"t":"2026-09-22T04:00:00Z","v":572128,"vw":70.81874},{"c":68.99,"h":71.33,"l":68.8,"n":11609,"o":70.87,"t":"2026-09-23T04:00:00Z","v":554659,"vw":69.543115},{"c":68.4,"h":69.56,"l":68.03,"n":12622,"o":69.56,"t":"2026-09-24T04:00:00Z","v":623998,"vw":68.4629},{"c":69.49,"h":71.2,"l":69.09,"n":13533,"o":70.12,"t":"2026-09-25T04:00:00Z","v":762781,"vw":69.926957},{"c":69.39,"h":69.78,"l":68.91,"n":11095,"o":69.65,"t":"2026-09-28T04:00:00Z","v":512126,"vw":69.292886},{"c":68.97,"h":69.28,"l":68.29,"n":10041,"o":68.87,"t":"2026-09-29T04:00:00Z","v":435625,"vw":68.859639},{"c":67.72,"h":69.12,"l":67.5,"n":9190,"o":68.7,"t":"2026-09-30T04:00:00Z","v":451056,"vw":67.806782},{"c":68.27,"h":68.41,"l":67.2437,"n":12159,"o":67.51,"t":"2026-10-01T04:00:00Z","v":553427,"vw":68.058353},{"c":68.47,"h":68.9888,"l":67.895,"n":10426,"o":68.47,"t":"2026-10-02T04:00:00Z","v":486097,"vw":68.443787},{"c":69.13,"h":69.44,"l":68.1,"n":11068,"o":68.7,"t":"2026-10-05T04:00:00Z","v":526744,"vw":69.110402},{"c":69.43,"h":69.45,"l":68.4,"n":9327,"o":69.11,"t":"2026-10-06T04:00:00Z","v":439728,"vw":69.225446},{"c":69.14,"h":69.39,"l":68.5,"n":8797,"o":68.96,"t":"2026-10-07T04:00:00Z","v":338023,"vw":69.08601},{"c":70.72,"h":70.74,"l":68.84,"n":9426,"o":68.99,"t":"2026-10-08T04:00:00Z","v":332195,"vw":70.120339},{"c":70.03,"h":70.68,"l":69.86,"n":8206,"o":70.45,"t":"2026-10-09T04:00:00Z","v":342213,"vw":70.181082},{"c":69.62,"h":70.71,"l":69.48,"n":7926,"o":70.13,"t":"2026-10-12T04:00:00Z","v":310892,"vw":69.772735},{"c":69.68,"h":70.38,"l":68.94,"n":8253,"o":69.96,"t":"2026-10-13T04:00:00Z","v":287471,"vw":69.587403},{"c":68.98,"h":69.24,"l":68.36,"n":8167,"o":69.1,"t":"2026-10-14T04:00:00Z","v":371034,"vw":68.929301},{"c":69.86,"h":70.83,"l":69.34,"n":11877,"o":70.12,"t":"2026-10-15T04:00:00Z","v":339375,"vw":70.01397},{"c":70.85,"h":70.97,"l":69.84,"n":9307,"o":69.84,"t":"2026-10-16T04:00:00Z","v":404609,"vw":70.738219},{"c":69.76,"h":70.69,"l":69.47,"n":7870,"o":70.49,"t":"2026-10-19T04:00:00Z","v":292341,"vw":69.781177},{"c":70.01,"h":70.94,"l":69.63,"n":7216,"o":69.63,"t":"2026-10-20T04:00:00Z","v":279169,"vw":70.033672},{"c":69.27,"h":70.24,"l":68.935,"n":7689,"o":70.24,"t":"2026-10-21T04:00:00Z","v":315905,"vw":69.434077},{"c":70.31,"h":70.37,"l":69.23,"n":9807,"o":69.61,"t":"2026-10-22T04:00:00Z","v":571772,"vw":70.150583}],"volatilityBars":[{"c":70.69,"h":71.23,"l":70.69,"n":68,"o":71.15,"t":"2026-09-21T13:30:00Z","v":5255,"vw":71.127844},{"c":70.72,"h":70.99,"l":70.68,"n":52,"o":70.97,"t":"2026-09-21T13:45:00Z","v":1835,"vw":70.844171},{"c":70.665,"h":70.7,"l":70.5,"n":89,"o":70.63,"t":"2026-09-21T14:00:00Z","v":2822,"vw":70.628128},{"c":70.79,"h":70.92,"l":70.79,"n":178,"o":70.85,"t":"2026-09-21T14:15:00Z","v":6030,"vw":70.849676},{"c":70.57,"h":70.68,"l":70.53,"n":186,"o":70.548,"t":"2026-09-21T14:30:00Z","v":5204,"vw":70.580184},{"c":70.73,"h":70.76,"l":70.58,"n":186,"o":70.6,"t":"2026-09-21T14:45:00Z","v":4923,"vw":70.621319},{"c":70.79,"h":70.8,"l":70.5952,"n":228,"o":70.66,"t":"2026-09-21T15:00:00Z","v":5480,"vw":70.696836},{"c":70.89,"h":70.89,"l":70.89,"n":18,"o":70.89,"t":"2026-09-21T15:15:00Z","v":223,"vw":70.89},{"c":70.82,"h":70.82,"l":70.69,"n":241,"o":70.74,"t":"2026-09-21T15:30:00Z","v":9808,"vw":70.726662},{"c":70.61,"h":70.86,"l":70.61,"n":159,"o":70.86,"t":"2026-09-21T15:45:00Z","v":4048,"vw":70.757709},{"c":70.76,"h":70.78,"l":70.58,"n":266,"o":70.62,"t":"2026-09-21T16:00:00Z","v":7694,"vw":70.66845},{"c":70.78,"h":70.81,"l":70.74,"n":208,"o":70.77,"t":"2026-09-21T16:15:00Z","v":6936,"vw":70.762193},{"c":70.86,"h":70.9,"l":70.785,"n":267,"o":70.82,"t":"2026-09-21T16:30:00Z","v":8290,"vw":70.819791},{"c":70.715,"h":70.91,"l":70.69,"n":266,"o":70.91,"t":"2026-09-21T16:45:00Z","v":8756,"vw":70.799864},{"c":70.785,"h":70.785,"l":70.68,"n":134,"o":70.7575,"t":"2026-09-21T17:00:00Z","v":3654,"vw":70.736632},{"c":71.0225,"h":71.06,"l":70.81,"n":363,"o":70.81,"t":"2026-09-21T17:15:00Z","v":15055,"vw":70.991707},{"c":70.82,"h":71.015,"l":70.81,"n":325,"o":71.015,"t":"2026-09-21T17:30:00Z","v":8837,"vw":70.914338},{"c":70.86,"h":70.87,"l":70.795,"n":243,"o":70.83,"t":"2026-09-21T17:45:00Z","v":9433,"vw":70.840161},{"c":70.91,"h":70.94,"l":70.83,"n":422,"o":70.85,"t":"2026-09-21T18:00:00Z","v":11535,"vw":70.887356},{"c":70.855,"h":70.91,"l":70.73,"n":488,"o":70.91,"t":"2026-09-21T18:15:00Z","v":12511,"vw":70.819271},{"c":70.99,"h":70.99,"l":70.8363,"n":447,"o":70.8363,"t":"2026-09-21T18:30:00Z","v":11812,"vw":70.888047},{"c":71.04,"h":71.095,"l":70.93,"n":475,"o":70.99,"t":"2026-09-21T18:45:00Z","v":11520,"vw":70.994019},{"c":71.245,"h":71.31,"l":71.05,"n":599,"o":71.06,"t":"2026-09-21T19:00:00Z","v":14048,"vw":71.162353},{"c":71.325,"h":71.38,"l":71.19,"n":805,"o":71.24,"t":"2026-09-21T19:15:00Z","v":23925,"vw":71.301404},{"c":71.355,"h":71.44,"l":71.23,"n":934,"o":71.3,"t":"2026-09-21T19:30:00Z","v":29151,"vw":71.320374},{"c":71.13,"h":71.465,"l":70.95,"n":2595,"o":71.355,"t":"2026-09-21T19:45:00Z","v":123020,"vw":71.140145},{"c":71.07,"h":71.07,"l":71.07,"n":35,"o":71.07,"t":"2026-09-21T20:00:00Z","v":127941,"vw":71.07},{"c":70.85,"h":71.27,"l":70.505,"n":170,"o":71.22,"t":"2026-09-22T13:30:00Z","v":10198,"vw":70.975972},{"c":70.53,"h":71.04,"l":70.53,"n":137,"o":70.5301,"t":"2026-09-22T13:45:00Z","v":8946,"vw":70.783412},{"c":70.895,"h":71.05,"l":70.88,"n":100,"o":70.88,"t":"2026-09-22T14:00:00Z","v":2666,"vw":70.962066},{"c":70.5,"h":70.66,"l":70.5,"n":157,"o":70.575,"t":"2026-09-22T14:15:00Z","v":4570,"vw":70.598302},{"c":70.705,"h":70.78,"l":70.2701,"n":249,"o":70.45,"t":"2026-09-22T14:30:00Z","v":11867,"vw":70.506551},{"c":70.58,"h":70.705,"l":70.57,"n":152,"o":70.705,"t":"2026-09-22T14:45:00Z","v":5641,"vw":70.640863},{"c":70.74,"h":70.74,"l":70.54,"n":122,"o":70.54,"t":"2026-09-22T15:00:00Z","v":3196,"vw":70.649733},{"c":70.41,"h":70.65,"l":70.32,"n":293,"o":70.61,"t":"2026-09-22T15:15:00Z","v":8036,"vw":70.490845},{"c":70.265,"h":70.4,"l":70.19,"n":233,"o":70.4,"t":"2026-09-22T15:30:00Z","v":5378,"vw":70.266715},{"c":70.42,"h":70.51,"l":70.24,"n":191,"o":70.24,"t":"2026-09-22T15:45:00Z","v":3760,"vw":70.380979},{"c":70.53,"h":70.53,"l":70.44,"n":132,"o":70.44,"t":"2026-09-22T16:00:00Z","v":3607,"vw":70.495309},{"c":70.79,"h":70.79,"l":70.5,"n":78,"o":70.5,"t":"2026-09-22T16:15:00Z","v":1637,"vw":70.68625},{"c":70.865,"h":70.9,"l":70.83,"n":83,"o":70.83,"t":"2026-09-22T16:30:00Z","v":3488,"vw":70.881933},{"c":70.84,"h":70.9432,"l":70.81,"n":146,"o":70.89,"t":"2026-09-22T16:45:00Z","v":8237,"vw":70.867984},{"c":70.7801,"h":70.98,"l":70.7801,"n":131,"o":70.97,"t":"2026-09-22T17:00:00Z","v":4851,"vw":70.888643},{"c":70.77,"h":70.865,"l":70.725,"n":245,"o":70.865,"t":"2026-09-22T17:15:00Z","v":6708,"vw":70.783732},{"c":70.95,"h":70.95,"l":70.795,"n":273,"o":70.8,"t":"2026-09-22T17:30:00Z","v":7169,"vw":70.850992},{"c":70.81,"h":70.93,"l":70.73,"n":401,"o":70.915,"t":"2026-09-22T17:45:00Z","v":18304,"vw":70.820615},{"c":70.585,"h":70.8,"l":70.585,"n":347,"o":70.8,"t":"2026-09-22T18:00:00Z","v":12687,"vw":70.676148},{"c":70.575,"h":70.705,"l":70.53,"n":352,"o":70.585,"t":"2026-09-22T18:15:00Z","v":10088,"vw":70.627438},{"c":70.56,"h":70.59,"l":70.5,"n":326,"o":70.56,"t":"2026-09-22T18:30:00Z","v":7589,"vw":70.552056},{"c":70.635,"h":70.64,"l":70.58,"n":318,"o":70.58,"t":"2026-09-22T18:45:00Z","v":9442,"vw":70.60975},{"c":70.855,"h":70.855,"l":70.635,"n":536,"o":70.635,"t":"2026-09-22T19:00:00Z","v":18424,"vw":70.687578},{"c":71.03,"h":71.03,"l":70.845,"n":512,"o":70.855,"t":"2026-09-22T19:15:00Z","v":15024,"vw":70.947062},{"c":71.16,"h":71.19,"l":70.99,"n":894,"o":71.03,"t":"2026-09-22T19:30:00Z","v":33063,"vw":71.071803},{"c":70.77,"h":71.26,"l":70.77,"n":2818,"o":71.16,"t":"2026-09-22T19:45:00Z","v":153185,"vw":70.999389},{"c":70.74,"h":70.74,"l":70.74,"n":26,"o":70.74,"t":"2026-09-22T20:00:00Z","v":176951,"vw":70.74},{"c":71.055,"h":71.055,"l":70.715,"n":24,"o":70.87,"t":"2026-09-23T13:30:00Z","v":2908,"vw":70.878545},{"c":70.94,"h":70.94,"l":70.62,"n":29,"o":70.71,"t":"2026-09-23T13:45:00Z","v":711,"vw":70.818},{"c":71.21,"h":71.21,"l":70.75,"n":179,"o":70.8,"t":"2026-09-23T14:00:00Z","v":5553,"vw":70.930968},{"c":71.23,"h":71.255,"l":71.04,"n":143,"o":71.25,"t":"2026-09-23T14:15:00Z","v":4173,"vw":71.189616},{"c":71.03,"h":71.33,"l":70.895,"n":433,"o":71.08,"t":"2026-09-23T14:30:00Z","v":15498,"vw":71.101237},{"c":70.63,"h":70.99,"l":70.605,"n":248,"o":70.99,"t":"2026-09-23T14:45:00Z","v":9878,"vw":70.812321},{"c":70.76,"h":70.795,"l":70.64,"n":321,"o":70.65,"t":"2026-09-23T15:00:00Z","v":7407,"vw":70.714508},{"c":70.67,"h":70.78,"l":70.67,"n":209,"o":70.745,"t":"2026-09-23T15:15:00Z","v":6943,"vw":70.728926},{"c":70.7,"h":70.7,"l":70.62,"n":158,"o":70.64,"t":"2026-09-23T15:30:00Z","v":4493,"vw":70.659565},{"c":70.635,"h":70.64,"l":70.58,"n":92,"o":70.64,"t":"2026-09-23T15:45:00Z","v":2234,"vw":70.6195},{"c":70.725,"h":70.74,"l":70.645,"n":187,"o":70.645,"t":"2026-09-23T16:00:00Z","v":3276,"vw":70.696749},{"c":70.8,"h":70.8,"l":70.735,"n":191,"o":70.735,"t":"2026-09-23T16:15:00Z","v":4633,"vw":70.770231},{"c":70.74,"h":70.895,"l":70.74,"n":259,"o":70.79,"t":"2026-09-23T16:30:00Z","v":10054,"vw":70.794017},{"c":70.685,"h":70.7899,"l":70.66,"n":175,"o":70.755,"t":"2026-09-23T16:45:00Z","v":4326,"vw":70.73826},{"c":70.5503,"h":70.675,"l":70.52,"n":239,"o":70.675,"t":"2026-09-23T17:00:00Z","v":7639,"vw":70.597284},{"c":70.585,"h":70.64,"l":70.55,"n":242,"o":70.58,"t":"2026-09-23T17:15:00Z","v":8161,"vw":70.608714},{"c":70.465,"h":70.59,"l":70.3725,"n":459,"o":70.55,"t":"2026-09-23T17:30:00Z","v":19402,"vw":70.503108},{"c":70.35,"h":70.47,"l":70.33,"n":145,"o":70.455,"t":"2026-09-23T17:45:00Z","v":4845,"vw":70.399258},{"c":70.03,"h":70.35,"l":70.03,"n":382,"o":70.34,"t":"2026-09-23T18:00:00Z","v":12778,"vw":70.157734},{"c":69.795,"h":70.04,"l":69.72,"n":401,"o":70.04,"t":"2026-09-23T18:15:00Z","v":14335,"vw":69.891968},{"c":69.74,"h":69.815,"l":69.74,"n":302,"o":69.81,"t":"2026-09-23T18:30:00Z","v":10886,"vw":69.775506},{"c":69.75,"h":69.78,"l":69.67,"n":399,"o":69.72,"t":"2026-09-23T18:45:00Z","v":12434,"vw":69.742197},{"c":69.58,"h":69.73,"l":69.42,"n":532,"o":69.72,"t":"2026-09-23T19:00:00Z","v":21309,"vw":69.551203},{"c":69.6,"h":69.66,"l":69.55,"n":647,"o":69.56,"t":"2026-09-23T19:15:00Z","v":23875,"vw":69.600965},{"c":69.585,"h":69.73,"l":69.46,"n":886,"o":69.62,"t":"2026-09-23T19:30:00Z","v":32730,"vw":69.592801},{"c":68.93,"h":69.615,"l":68.8,"n":2821,"o":69.585,"t":"2026-09-23T19:45:00Z","v":134073,"vw":69.111759},{"c":68.99,"h":68.99,"l":68.99,"n":43,"o":68.99,"t":"2026-09-23T20:00:00Z","v":128993,"vw":68.99},{"c":69.35,"h":69.56,"l":69.03,"n":58,"o":69.56,"t":"2026-09-24T13:30:00Z","v":4145,"vw":69.283373},{"c":69.19,"h":69.19,"l":69.19,"n":4,"o":69.19,"t":"2026-09-24T13:45:00Z","v":118,"vw":69.19},{"c":69,"h":69.165,"l":68.965,"n":196,"o":69.165,"t":"2026-09-24T14:00:00Z","v":12842,"vw":69.012412},{"c":69.035,"h":69.04,"l":68.5901,"n":322,"o":68.9,"t":"2026-09-24T14:15:00Z","v":16516,"vw":68.747993},{"c":69.285,"h":69.2878,"l":69.17,"n":99,"o":69.17,"t":"2026-09-24T14:30:00Z","v":2434,"vw":69.199554},{"c":69,"h":69.24,"l":68.94,"n":285,"o":69.24,"t":"2026-09-24T14:45:00Z","v":10886,"vw":69.055481},{"c":68.815,"h":69.01,"l":68.74,"n":182,"o":69.01,"t":"2026-09-24T15:00:00Z","v":7954,"vw":68.887401},{"c":68.67,"h":68.83,"l":68.63,"n":252,"o":68.73,"t":"2026-09-24T15:15:00Z","v":12349,"vw":68.742462},{"c":68.605,"h":68.76,"l":68.55,"n":303,"o":68.68,"t":"2026-09-24T15:30:00Z","v":10851,"vw":68.655027},{"c":68.6,"h":68.6,"l":68.51,"n":178,"o":68.55,"t":"2026-09-24T15:45:00Z","v":7445,"vw":68.556168},{"c":68.6799,"h":68.6799,"l":68.53,"n":349,"o":68.58,"t":"2026-09-24T16:00:00Z","v":22898,"vw":68.573243},{"c":68.84,"h":68.84,"l":68.61,"n":312,"o":68.66,"t":"2026-09-24T16:15:00Z","v":9806,"vw":68.747666},{"c":68.655,"h":68.9,"l":68.62,"n":277,"o":68.79,"t":"2026-09-24T16:30:00Z","v":9559,"vw":68.761847},{"c":68.505,"h":68.73,"l":68.505,"n":291,"o":68.61,"t":"2026-09-24T16:45:00Z","v":9490,"vw":68.637695},{"c":68.57,"h":68.64,"l":68.45,"n":413,"o":68.505,"t":"2026-09-24T17:00:00Z","v":15977,"vw":68.55526},{"c":68.445,"h":68.555,"l":68.4,"n":380,"o":68.55,"t":"2026-09-24T17:15:00Z","v":12852,"vw":68.47923},{"c":68.4,"h":68.505,"l":68.4,"n":324,"o":68.48,"t":"2026-09-24T17:30:00Z","v":10422,"vw":68.442938},{"c":68.59,"h":68.59,"l":68.384,"n":396,"o":68.415,"t":"2026-09-24T17:45:00Z","v":14887,"vw":68.466864},{"c":68.48,"h":68.56,"l":68.46,"n":436,"o":68.56,"t":"2026-09-24T18:00:00Z","v":13703,"vw":68.496165},{"c":68.5,"h":68.54,"l":68.3775,"n":473,"o":68.485,"t":"2026-09-24T18:15:00Z","v":13821,"vw":68.463697},{"c":68.315,"h":68.495,"l":68.315,"n":528,"o":68.495,"t":"2026-09-24T18:30:00Z","v":20073,"vw":68.412393},{"c":68.185,"h":68.3,"l":68.165,"n":470,"o":68.3,"t":"2026-09-24T18:45:00Z","v":18361,"vw":68.224824},{"c":68.43,"h":68.47,"l":68.16,"n":517,"o":68.16,"t":"2026-09-24T19:00:00Z","v":17090,"vw":68.341646},{"c":68.45,"h":68.48,"l":68.39,"n":613,"o":68.4,"t":"2026-09-24T19:15:00Z","v":20683,"vw":68.43599},{"c":68.395,"h":68.4799,"l":68.34,"n":1112,"o":68.45,"t":"2026-09-24T19:30:00Z","v":51125,"vw":68.39323},{"c":68.4,"h":68.45,"l":68.03,"n":2664,"o":68.372,"t":"2026-09-24T19:45:00Z","v":145798,"vw":68.271376},{"c":68.4,"h":68.4,"l":68.36,"n":42,"o":68.36,"t":"2026-09-24T20:00:00Z","v":101899,"vw":68.399873},{"c":69.99,"h":70,"l":69.99,"n":10,"o":70,"t":"2026-09-25T11:30:00Z","v":1361,"vw":69.99885},{"c":70.99,"h":70.99,"l":70,"n":4,"o":70,"t":"2026-09-25T13:15:00Z","v":599,"vw":70.166945},{"c":70.05,"h":70.5,"l":69.09,"n":149,"o":70.12,"t":"2026-09-25T13:30:00Z","v":23502,"vw":69.883472},{"c":70.09,"h":70.24,"l":69.955,"n":112,"o":70.22,"t":"2026-09-25T13:45:00Z","v":3831,"vw":70.153788},{"c":70.3,"h":70.6,"l":70.0325,"n":325,"o":70.22,"t":"2026-09-25T14:00:00Z","v":16225,"vw":70.271893},{"c":70.58,"h":70.82,"l":70.38,"n":479,"o":70.39,"t":"2026-09-25T14:15:00Z","v":19731,"vw":70.543928},{"c":70.89,"h":71.03,"l":70.5,"n":342,"o":70.58,"t":"2026-09-25T14:30:00Z","v":20499,"vw":70.78682},{"c":70.605,"h":71.2,"l":70.5,"n":245,"o":70.89,"t":"2026-09-25T14:45:00Z","v":9108,"vw":70.785151},{"c":70.5,"h":70.73,"l":70.38,"n":361,"o":70.55,"t":"2026-09-25T15:00:00Z","v":12053,"vw":70.590386},{"c":70.9,"h":70.9397,"l":70.57,"n":296,"o":70.57,"t":"2026-09-25T15:15:00Z","v":10020,"vw":70.761792},{"c":70.68,"h":70.89,"l":70.59,"n":277,"o":70.89,"t":"2026-09-25T15:30:00Z","v":7134,"vw":70.742497},{"c":70.64,"h":70.76,"l":70.575,"n":247,"o":70.65,"t":"2026-09-25T15:45:00Z","v":6534,"vw":70.665661},{"c":70.72,"h":70.78,"l":70.67,"n":217,"o":70.7,"t":"2026-09-25T16:00:00Z","v":6158,"vw":70.708054},{"c":70.65,"h":70.655,"l":70.54,"n":210,"o":70.64,"t":"2026-09-25T16:15:00Z","v":5551,"vw":70.615237},{"c":70.825,"h":70.86,"l":70.48,"n":445,"o":70.63,"t":"2026-09-25T16:30:00Z","v":18755,"vw":70.608737},{"c":70.67,"h":70.825,"l":70.64,"n":220,"o":70.825,"t":"2026-09-25T16:45:00Z","v":7421,"vw":70.733758},{"c":70.67,"h":70.67,"l":70.49,"n":210,"o":70.585,"t":"2026-09-25T17:00:00Z","v":6274,"vw":70.577962},{"c":70.555,"h":70.685,"l":70.53,"n":312,"o":70.625,"t":"2026-09-25T17:15:00Z","v":17220,"vw":70.572782},{"c":70.775,"h":70.82,"l":70.5,"n":425,"o":70.51,"t":"2026-09-25T17:30:00Z","v":15483,"vw":70.636236},{"c":70.655,"h":70.775,"l":70.63,"n":317,"o":70.775,"t":"2026-09-25T17:45:00Z","v":7514,"vw":70.697156},{"c":70.64,"h":70.72,"l":70.62,"n":396,"o":70.66,"t":"2026-09-25T18:00:00Z","v":9541,"vw":70.65444},{"c":70.35,"h":70.65,"l":70.31,"n":496,"o":70.635,"t":"2026-09-25T18:15:00Z","v":14993,"vw":70.482718},{"c":70.445,"h":70.5,"l":70.35,"n":475,"o":70.3625,"t":"2026-09-25T18:30:00Z","v":17345,"vw":70.450511},{"c":70.585,"h":70.605,"l":70.42,"n":463,"o":70.44,"t":"2026-09-25T18:45:00Z","v":17092,"vw":70.480355},{"c":70.195,"h":70.56,"l":70.07,"n":663,"o":70.54,"t":"2026-09-25T19:00:00Z","v":26726,"vw":70.229998},{"c":69.98,"h":70.195,"l":69.975,"n":691,"o":70.195,"t":"2026-09-25T19:15:00Z","v":29619,"vw":70.061147},{"c":70.125,"h":70.13,"l":69.92,"n":967,"o":69.99,"t":"2026-09-25T19:30:00Z","v":38467,"vw":70.024618},{"c":69.56,"h":70.1,"l":69.4,"n":2517,"o":70.1,"t":"2026-09-25T19:45:00Z","v":113223,"vw":69.699033},{"c":69.49,"h":69.49,"l":69.49,"n":38,"o":69.49,"t":"2026-09-25T20:00:00Z","v":232037,"vw":69.49},{"c":69.0502,"h":69.78,"l":68.91,"n":172,"o":69.65,"t":"2026-09-28T13:30:00Z","v":9509,"vw":69.316637},{"c":68.945,"h":69.65,"l":68.945,"n":134,"o":69.21,"t":"2026-09-28T13:45:00Z","v":5886,"vw":69.359743},{"c":69.48,"h":69.685,"l":69.02,"n":119,"o":69.02,"t":"2026-09-28T14:00:00Z","v":4280,"vw":69.348088},{"c":69.345,"h":69.685,"l":69.345,"n":74,"o":69.685,"t":"2026-09-28T14:15:00Z","v":2677,"vw":69.516576},{"c":69.4,"h":69.4,"l":69.35,"n":27,"o":69.35,"t":"2026-09-28T14:30:00Z","v":382,"vw":69.375},{"c":69.1,"h":69.5,"l":69.06,"n":172,"o":69.4,"t":"2026-09-28T14:45:00Z","v":5105,"vw":69.312207},{"c":69.01,"h":69.15,"l":69.01,"n":114,"o":69.11,"t":"2026-09-28T15:00:00Z","v":2771,"vw":69.096858},{"c":69.23,"h":69.23,"l":69.09,"n":205,"o":69.11,"t":"2026-09-28T15:15:00Z","v":5037,"vw":69.162376},{"c":69.23,"h":69.555,"l":69.23,"n":317,"o":69.27,"t":"2026-09-28T15:30:00Z","v":11103,"vw":69.380593},{"c":69.06,"h":69.25,"l":69.06,"n":179,"o":69.225,"t":"2026-09-28T15:45:00Z","v":4772,"vw":69.145344},{"c":69.06,"h":69.19,"l":69.02,"n":189,"o":69.13,"t":"2026-09-28T16:00:00Z","v":6149,"vw":69.099218},{"c":69.3,"h":69.3,"l":69,"n":252,"o":69.06,"t":"2026-09-28T16:15:00Z","v":10606,"vw":69.123294},{"c":69.215,"h":69.215,"l":69.19,"n":74,"o":69.19,"t":"2026-09-28T16:30:00Z","v":1279,"vw":69.200833},{"c":69.26,"h":69.26,"l":69.06,"n":153,"o":69.195,"t":"2026-09-28T16:45:00Z","v":4782,"vw":69.160408},{"c":69.36,"h":69.525,"l":69.24,"n":317,"o":69.28,"t":"2026-09-28T17:00:00Z","v":13468,"vw":69.324913},{"c":69.315,"h":69.3652,"l":69.275,"n":98,"o":69.3,"t":"2026-09-28T17:15:00Z","v":3625,"vw":69.323024},{"c":69.23,"h":69.4,"l":69.16,"n":451,"o":69.32,"t":"2026-09-28T17:30:00Z","v":13141,"vw":69.281927},{"c":69.275,"h":69.3,"l":69.18,"n":227,"o":69.26,"t":"2026-09-28T17:45:00Z","v":9229,"vw":69.246796},{"c":69.21,"h":69.37,"l":69.21,"n":271,"o":69.28,"t":"2026-09-28T18:00:00Z","v":11148,"vw":69.292123},{"c":69.13,"h":69.225,"l":69.05,"n":267,"o":69.225,"t":"2026-09-28T18:15:00Z","v":8369,"vw":69.140484},{"c":69.19,"h":69.24,"l":69.08,"n":194,"o":69.125,"t":"2026-09-28T18:30:00Z","v":5815,"vw":69.146277},{"c":69.26,"h":69.33,"l":69.14,"n":619,"o":69.25,"t":"2026-09-28T18:45:00Z","v":24586,"vw":69.246954},{"c":69.14,"h":69.29,"l":69.14,"n":455,"o":69.26,"t":"2026-09-28T19:00:00Z","v":12265,"vw":69.224948},{"c":69.125,"h":69.19,"l":69.07,"n":480,"o":69.14,"t":"2026-09-28T19:15:00Z","v":23950,"vw":69.11465},{"c":69.22,"h":69.22,"l":68.98,"n":837,"o":69.11,"t":"2026-09-28T19:30:00Z","v":30448,"vw":69.066122},{"c":69.27,"h":69.48,"l":69.09,"n":2215,"o":69.26,"t":"2026-09-28T19:45:00Z","v":113562,"vw":69.274113},{"c":69.39,"h":69.39,"l":69.39,"n":42,"o":69.39,"t":"2026-09-28T20:00:00Z","v":132512,"vw":69.39},{"c":68.74,"h":69.1725,"l":68.59,"n":56,"o":68.87,"t":"2026-09-29T13:30:00Z","v":3788,"vw":68.875899},{"c":68.61,"h":69.06,"l":68.605,"n":40,"o":69.06,"t":"2026-09-29T13:45:00Z","v":2726,"vw":68.746705},{"c":69.28,"h":69.28,"l":68.82,"n":207,"o":68.82,"t":"2026-09-29T14:00:00Z","v":4974,"vw":69.000989},{"c":68.945,"h":69.27,"l":68.91,"n":188,"o":69.26,"t":"2026-09-29T14:15:00Z","v":6282,"vw":69.0374},{"c":68.65,"h":68.98,"l":68.485,"n":131,"o":68.94,"t":"2026-09-29T14:30:00Z","v":3564,"vw":68.707639},{"c":68.62,"h":68.79,"l":68.53,"n":83,"o":68.53,"t":"2026-09-29T14:45:00Z","v":1621,"vw":68.634975},{"c":68.535,"h":68.69,"l":68.53,"n":121,"o":68.54,"t":"2026-09-29T15:00:00Z","v":3482,"vw":68.549773},{"c":68.465,"h":68.505,"l":68.4,"n":158,"o":68.49,"t":"2026-09-29T15:15:00Z","v":3565,"vw":68.462773},{"c":68.615,"h":68.615,"l":68.5,"n":151,"o":68.51,"t":"2026-09-29T15:30:00Z","v":3896,"vw":68.533771},{"c":68.44,"h":68.63,"l":68.44,"n":136,"o":68.63,"t":"2026-09-29T15:45:00Z","v":2555,"vw":68.525088},{"c":68.44,"h":68.48,"l":68.335,"n":169,"o":68.41,"t":"2026-09-29T16:00:00Z","v":3650,"vw":68.426675},{"c":68.32,"h":68.4443,"l":68.29,"n":190,"o":68.405,"t":"2026-09-29T16:15:00Z","v":4224,"vw":68.390591},{"c":68.46,"h":68.46,"l":68.36,"n":210,"o":68.36,"t":"2026-09-29T16:30:00Z","v":5649,"vw":68.396936},{"c":68.45,"h":68.46,"l":68.365,"n":183,"o":68.455,"t":"2026-09-29T16:45:00Z","v":4437,"vw":68.408221},{"c":68.5,"h":68.54,"l":68.3193,"n":319,"o":68.445,"t":"2026-09-29T17:00:00Z","v":10721,"vw":68.404451},{"c":68.58,"h":68.595,"l":68.51,"n":221,"o":68.54,"t":"2026-09-29T17:15:00Z","v":4414,"vw":68.547995},{"c":68.585,"h":68.67,"l":68.575,"n":197,"o":68.575,"t":"2026-09-29T17:30:00Z","v":4576,"vw":68.625357},{"c":68.61,"h":68.64,"l":68.54,"n":177,"o":68.64,"t":"2026-09-29T17:45:00Z","v":7075,"vw":68.572808},{"c":68.595,"h":68.63,"l":68.515,"n":375,"o":68.62,"t":"2026-09-29T18:00:00Z","v":11032,"vw":68.578941},{"c":68.62,"h":68.74,"l":68.57,"n":283,"o":68.6,"t":"2026-09-29T18:15:00Z","v":7268,"vw":68.643453},{"c":68.72,"h":68.775,"l":68.62,"n":340,"o":68.62,"t":"2026-09-29T18:30:00Z","v":11915,"vw":68.700227},{"c":68.845,"h":68.845,"l":68.6793,"n":486,"o":68.715,"t":"2026-09-29T18:45:00Z","v":19960,"vw":68.751664},{"c":68.89,"h":68.92,"l":68.79,"n":524,"o":68.845,"t":"2026-09-29T19:00:00Z","v":17488,"vw":68.863956},{"c":68.845,"h":68.94,"l":68.83,"n":544,"o":68.89,"t":"2026-09-29T19:15:00Z","v":21142,"vw":68.890427},{"c":68.97,"h":69.005,"l":68.845,"n":800,"o":68.845,"t":"2026-09-29T19:30:00Z","v":27343,"vw":68.914734},{"c":68.98,"h":69.02,"l":68.825,"n":2205,"o":68.97,"t":"2026-09-29T19:45:00Z","v":109659,"vw":68.928819},{"c":68.97,"h":68.97,"l":68.93,"n":23,"o":68.93,"t":"2026-09-29T20:00:00Z","v":113288,"vw":68.96906},{"c":68.765,"h":69.12,"l":68.16,"n":51,"o":68.7,"t":"2026-09-30T13:30:00Z","v":2922,"vw":68.690404},{"c":68.455,"h":68.88,"l":68.32,"n":58,"o":68.88,"t":"2026-09-30T13:45:00Z","v":2535,"vw":68.683483},{"c":68.48,"h":68.48,"l":68.28,"n":66,"o":68.28,"t":"2026-09-30T14:00:00Z","v":1887,"vw":68.373637},{"c":68.19,"h":68.529,"l":68.19,"n":127,"o":68.45,"t":"2026-09-30T14:15:00Z","v":3817,"vw":68.367644},{"c":68.25,"h":68.35,"l":68.2,"n":62,"o":68.2,"t":"2026-09-30T14:30:00Z","v":2068,"vw":68.282046},{"c":68.12,"h":68.29,"l":68.12,"n":179,"o":68.255,"t":"2026-09-30T14:45:00Z","v":6754,"vw":68.214937},{"c":68.15,"h":68.175,"l":68.105,"n":115,"o":68.175,"t":"2026-09-30T15:00:00Z","v":2007,"vw":68.15},{"c":68.22,"h":68.34,"l":68.19,"n":128,"o":68.19,"t":"2026-09-30T15:15:00Z","v":5621,"vw":68.213842},{"c":68.245,"h":68.35,"l":68.24,"n":182,"o":68.24,"t":"2026-09-30T15:30:00Z","v":7735,"vw":68.323515},{"c":68.145,"h":68.19,"l":68.145,"n":63,"o":68.19,"t":"2026-09-30T15:45:00Z","v":1291,"vw":68.168182},{"c":68.22,"h":68.32,"l":68.22,"n":96,"o":68.24,"t":"2026-09-30T16:00:00Z","v":1791,"vw":68.266049},{"c":68.11,"h":68.35,"l":68.11,"n":175,"o":68.2925,"t":"2026-09-30T16:15:00Z","v":3785,"vw":68.260528},{"c":68.125,"h":68.19,"l":68.06,"n":116,"o":68.12,"t":"2026-09-30T16:30:00Z","v":2902,"vw":68.130764},{"c":67.985,"h":68.12,"l":67.915,"n":396,"o":68.12,"t":"2026-09-30T16:45:00Z","v":14980,"vw":67.978971},{"c":68.06,"h":68.095,"l":67.97,"n":258,"o":68,"t":"2026-09-30T17:00:00Z","v":7613,"vw":67.995392},{"c":67.88,"h":68.075,"l":67.732,"n":228,"o":68.075,"t":"2026-09-30T17:15:00Z","v":5859,"vw":67.906928},{"c":67.95,"h":68.015,"l":67.84,"n":303,"o":67.84,"t":"2026-09-30T17:30:00Z","v":13014,"vw":67.896811},{"c":67.915,"h":67.97,"l":67.84,"n":327,"o":67.93,"t":"2026-09-30T17:45:00Z","v":15289,"vw":67.869049},{"c":67.705,"h":67.98,"l":67.65,"n":353,"o":67.95,"t":"2026-09-30T18:00:00Z","v":18833,"vw":67.838196},{"c":67.66,"h":67.71,"l":67.59,"n":258,"o":67.68,"t":"2026-09-30T18:15:00Z","v":6091,"vw":67.64537},{"c":67.64,"h":67.6999,"l":67.52,"n":319,"o":67.655,"t":"2026-09-30T18:30:00Z","v":10496,"vw":67.629783},{"c":67.66,"h":67.66,"l":67.5,"n":349,"o":67.66,"t":"2026-09-30T18:45:00Z","v":8812,"vw":67.566857},{"c":67.83,"h":67.9,"l":67.565,"n":551,"o":67.625,"t":"2026-09-30T19:00:00Z","v":21849,"vw":67.712615},{"c":67.8,"h":67.925,"l":67.79,"n":296,"o":67.83,"t":"2026-09-30T19:15:00Z","v":10421,"vw":67.863974},{"c":67.74,"h":67.86,"l":67.705,"n":541,"o":67.77,"t":"2026-09-30T19:30:00Z","v":18753,"vw":67.793755},{"c":67.82,"h":67.88,"l":67.66,"n":1507,"o":67.74,"t":"2026-09-30T19:45:00Z","v":72028,"vw":67.748729},{"c":67.72,"h":67.72,"l":67.72,"n":30,"o":67.72,"t":"2026-09-30T20:00:00Z","v":164251,"vw":67.72},{"c":67.86,"h":67.86,"l":67.51,"n":22,"o":67.51,"t":"2026-10-01T13:30:00Z","v":1212,"vw":67.595343},{"c":67.97,"h":68.41,"l":67.92,"n":241,"o":68.02,"t":"2026-10-01T13:45:00Z","v":14882,"vw":68.118122},{"c":67.685,"h":67.81,"l":67.5,"n":168,"o":67.805,"t":"2026-10-01T14:00:00Z","v":8993,"vw":67.559322},{"c":67.58,"h":67.8191,"l":67.54,"n":67,"o":67.54,"t":"2026-10-01T14:15:00Z","v":2296,"vw":67.690758},{"c":67.78,"h":67.94,"l":67.685,"n":149,"o":67.685,"t":"2026-10-01T14:30:00Z","v":3409,"vw":67.883569},{"c":67.63,"h":67.8,"l":67.62,"n":100,"o":67.8,"t":"2026-10-01T14:45:00Z","v":2572,"vw":67.665886},{"c":67.315,"h":67.625,"l":67.2437,"n":367,"o":67.625,"t":"2026-10-01T15:00:00Z","v":12966,"vw":67.431816},{"c":67.335,"h":67.49,"l":67.32,"n":293,"o":67.4,"t":"2026-10-01T15:15:00Z","v":6724,"vw":67.398072},{"c":67.51,"h":67.55,"l":67.38,"n":222,"o":67.41,"t":"2026-10-01T15:30:00Z","v":6146,"vw":67.438796},{"c":67.71,"h":67.71,"l":67.51,"n":110,"o":67.51,"t":"2026-10-01T15:45:00Z","v":4762,"vw":67.609543},{"c":67.76,"h":67.85,"l":67.7346,"n":254,"o":67.8,"t":"2026-10-01T16:00:00Z","v":6919,"vw":67.786172},{"c":67.76,"h":67.79,"l":67.66,"n":117,"o":67.725,"t":"2026-10-01T16:15:00Z","v":1759,"vw":67.741224},{"c":67.955,"h":67.975,"l":67.745,"n":200,"o":67.8,"t":"2026-10-01T16:30:00Z","v":5407,"vw":67.835856},{"c":67.875,"h":67.96,"l":67.875,"n":224,"o":67.96,"t":"2026-10-01T16:45:00Z","v":4542,"vw":67.92568},{"c":67.7952,"h":67.91,"l":67.7348,"n":282,"o":67.82,"t":"2026-10-01T17:00:00Z","v":6485,"vw":67.799979},{"c":67.955,"h":67.97,"l":67.755,"n":200,"o":67.81,"t":"2026-10-01T17:15:00Z","v":5183,"vw":67.883223},{"c":67.95,"h":68.05,"l":67.78,"n":373,"o":68.02,"t":"2026-10-01T17:30:00Z","v":8831,"vw":67.920269},{"c":67.88,"h":67.945,"l":67.8113,"n":355,"o":67.945,"t":"2026-10-01T17:45:00Z","v":13571,"vw":67.868703},{"c":67.885,"h":67.93,"l":67.875,"n":247,"o":67.88,"t":"2026-10-01T18:00:00Z","v":6103,"vw":67.88586},{"c":67.825,"h":67.98,"l":67.79,"n":299,"o":67.93,"t":"2026-10-01T18:15:00Z","v":13251,"vw":67.867511},{"c":67.94,"h":68,"l":67.83,"n":298,"o":67.83,"t":"2026-10-01T18:30:00Z","v":7663,"vw":67.926319},{"c":67.845,"h":67.98,"l":67.845,"n":275,"o":67.93,"t":"2026-10-01T18:45:00Z","v":9729,"vw":67.900244},{"c":67.74,"h":67.8,"l":67.67,"n":497,"o":67.76,"t":"2026-10-01T19:00:00Z","v":13817,"vw":67.73228},{"c":67.835,"h":67.89,"l":67.69,"n":810,"o":67.74,"t":"2026-10-01T19:15:00Z","v":25408,"vw":67.767275},{"c":68,"h":68.115,"l":67.76,"n":990,"o":67.86,"t":"2026-10-01T19:30:00Z","v":45188,"vw":67.951435},{"c":68.28,"h":68.31,"l":68,"n":2946,"o":68,"t":"2026-10-01T19:45:00Z","v":145672,"vw":68.163023},{"c":68.27,"h":68.283,"l":68.24,"n":23,"o":68.24,"t":"2026-10-01T20:00:00Z","v":148682,"vw":68.269986},{"c":68.33,"h":68.92,"l":68.33,"n":97,"o":68.47,"t":"2026-10-02T13:30:00Z","v":6887,"vw":68.579285},{"c":68.285,"h":68.91,"l":68.24,"n":226,"o":68.91,"t":"2026-10-02T13:45:00Z","v":14601,"vw":68.571985},{"c":68.54,"h":68.81,"l":68.44,"n":165,"o":68.51,"t":"2026-10-02T14:00:00Z","v":4526,"vw":68.599912},{"c":68.64,"h":68.78,"l":68.64,"n":83,"o":68.645,"t":"2026-10-02T14:15:00Z","v":2429,"vw":68.69174},{"c":68.62,"h":68.745,"l":68.61,"n":174,"o":68.74,"t":"2026-10-02T14:30:00Z","v":5339,"vw":68.697685},{"c":68.72,"h":68.72,"l":68.58,"n":141,"o":68.665,"t":"2026-10-02T14:45:00Z","v":6309,"vw":68.639501},{"c":68.23,"h":68.605,"l":68.23,"n":351,"o":68.6,"t":"2026-10-02T15:00:00Z","v":9951,"vw":68.487843},{"c":68.025,"h":68.33,"l":67.93,"n":469,"o":68.255,"t":"2026-10-02T15:15:00Z","v":19339,"vw":68.008973},{"c":67.98,"h":68.5298,"l":67.98,"n":318,"o":68.12,"t":"2026-10-02T15:30:00Z","v":24616,"vw":68.395318},{"c":67.96,"h":68.09,"l":67.96,"n":225,"o":68.09,"t":"2026-10-02T15:45:00Z","v":5512,"vw":68.031811},{"c":67.98,"h":68.08,"l":67.95,"n":247,"o":67.985,"t":"2026-10-02T16:00:00Z","v":5182,"vw":68.011601},{"c":68.01,"h":68.0975,"l":67.895,"n":335,"o":68,"t":"2026-10-02T16:15:00Z","v":11978,"vw":68.023193},{"c":68.01,"h":68.09,"l":68.01,"n":120,"o":68.015,"t":"2026-10-02T16:30:00Z","v":2790,"vw":68.024434},{"c":67.95,"h":68.24,"l":67.95,"n":266,"o":68.01,"t":"2026-10-02T16:45:00Z","v":6267,"vw":68.065452},{"c":68.0075,"h":68.1205,"l":67.96,"n":139,"o":67.97,"t":"2026-10-02T17:00:00Z","v":3650,"vw":68.045946},{"c":68.18,"h":68.24,"l":67.96,"n":305,"o":68.01,"t":"2026-10-02T17:15:00Z","v":10668,"vw":68.184839},{"c":68.34,"h":68.39,"l":68.19,"n":307,"o":68.21,"t":"2026-10-02T17:30:00Z","v":7575,"vw":68.290686},{"c":68.3,"h":68.345,"l":68.225,"n":246,"o":68.345,"t":"2026-10-02T17:45:00Z","v":6502,"vw":68.280701},{"c":68.585,"h":68.66,"l":68.31,"n":321,"o":68.31,"t":"2026-10-02T18:00:00Z","v":11919,"vw":68.513826},{"c":68.46,"h":68.515,"l":68.33,"n":328,"o":68.49,"t":"2026-10-02T18:15:00Z","v":9444,"vw":68.402063},{"c":68.56,"h":68.59,"l":68.415,"n":296,"o":68.46,"t":"2026-10-02T18:30:00Z","v":6953,"vw":68.473602},{"c":68.66,"h":68.66,"l":68.52,"n":332,"o":68.56,"t":"2026-10-02T18:45:00Z","v":9667,"vw":68.61446},{"c":68.8,"h":68.9888,"l":68.65,"n":317,"o":68.65,"t":"2026-10-02T19:00:00Z","v":19830,"vw":68.858593},{"c":68.81,"h":68.895,"l":68.735,"n":422,"o":68.81,"t":"2026-10-02T19:15:00Z","v":14729,"vw":68.808788},{"c":68.675,"h":68.905,"l":68.675,"n":679,"o":68.83,"t":"2026-10-02T19:30:00Z","v":24673,"vw":68.764118},{"c":68.44,"h":68.665,"l":68.19,"n":2026,"o":68.65,"t":"2026-10-02T19:45:00Z","v":103756,"vw":68.373727},{"c":68.47,"h":68.47,"l":68.47,"n":31,"o":68.47,"t":"2026-10-02T20:00:00Z","v":114188,"vw":68.47},{"c":68.58,"h":68.7,"l":68.57,"n":66,"o":68.7,"t":"2026-10-05T13:30:00Z","v":3367,"vw":68.626745},{"c":68.605,"h":68.605,"l":68.1,"n":97,"o":68.24,"t":"2026-10-05T13:45:00Z","v":4773,"vw":68.381958},{"c":69.225,"h":69.24,"l":68.56,"n":140,"o":68.56,"t":"2026-10-05T14:00:00Z","v":4742,"vw":68.977191},{"c":68.8,"h":69.18,"l":68.8,"n":214,"o":69.18,"t":"2026-10-05T14:15:00Z","v":8864,"vw":69.038005},{"c":68.77,"h":68.84,"l":68.65,"n":229,"o":68.72,"t":"2026-10-05T14:30:00Z","v":7618,"vw":68.726051},{"c":68.88,"h":68.89,"l":68.75,"n":196,"o":68.75,"t":"2026-10-05T14:45:00Z","v":3912,"vw":68.822838},{"c":68.84,"h":68.92,"l":68.73,"n":230,"o":68.865,"t":"2026-10-05T15:00:00Z","v":5932,"vw":68.807229},{"c":68.845,"h":68.91,"l":68.805,"n":134,"o":68.91,"t":"2026-10-05T15:15:00Z","v":3748,"vw":68.861989},{"c":68.9,"h":68.9,"l":68.8,"n":144,"o":68.89,"t":"2026-10-05T15:30:00Z","v":3008,"vw":68.856462},{"c":68.89,"h":68.89,"l":68.85,"n":119,"o":68.85,"t":"2026-10-05T15:45:00Z","v":2842,"vw":68.858244},{"c":68.7,"h":68.86,"l":68.7,"n":208,"o":68.83,"t":"2026-10-05T16:00:00Z","v":6989,"vw":68.80169},{"c":68.88,"h":68.88,"l":68.7,"n":160,"o":68.715,"t":"2026-10-05T16:15:00Z","v":4397,"vw":68.776243},{"c":68.875,"h":68.91,"l":68.83,"n":133,"o":68.88,"t":"2026-10-05T16:30:00Z","v":3557,"vw":68.874027},{"c":69.025,"h":69.025,"l":68.82,"n":264,"o":68.86,"t":"2026-10-05T16:45:00Z","v":7811,"vw":68.87046},{"c":69.07,"h":69.08,"l":68.97,"n":286,"o":68.98,"t":"2026-10-05T17:00:00Z","v":7042,"vw":69.034594},{"c":69.03,"h":69.23,"l":69.03,"n":360,"o":69.065,"t":"2026-10-05T17:15:00Z","v":11788,"vw":69.10446},{"c":69.04,"h":69.1499,"l":69,"n":399,"o":69.07,"t":"2026-10-05T17:30:00Z","v":19225,"vw":69.063904},{"c":69.14,"h":69.19,"l":69.035,"n":312,"o":69.04,"t":"2026-10-05T17:45:00Z","v":6104,"vw":69.097813},{"c":69.225,"h":69.225,"l":69.1101,"n":474,"o":69.14,"t":"2026-10-05T18:00:00Z","v":11886,"vw":69.16894},{"c":69.21,"h":69.23,"l":69.13,"n":337,"o":69.23,"t":"2026-10-05T18:15:00Z","v":10120,"vw":69.168493},{"c":69.26,"h":69.33,"l":69.25,"n":397,"o":69.262,"t":"2026-10-05T18:30:00Z","v":9620,"vw":69.283332},{"c":69.295,"h":69.34,"l":69.29,"n":357,"o":69.3,"t":"2026-10-05T18:45:00Z","v":8742,"vw":69.300549},{"c":69.27,"h":69.34,"l":69.23,"n":439,"o":69.315,"t":"2026-10-05T19:00:00Z","v":13148,"vw":69.276086},{"c":69.27,"h":69.44,"l":69.22,"n":656,"o":69.34,"t":"2026-10-05T19:15:00Z","v":30448,"vw":69.370121},{"c":69.22,"h":69.26,"l":69.03,"n":844,"o":69.26,"t":"2026-10-05T19:30:00Z","v":35934,"vw":69.114469},{"c":69.16,"h":69.22,"l":68.955,"n":2140,"o":69.21,"t":"2026-10-05T19:45:00Z","v":84339,"vw":69.127005},{"c":69.13,"h":69.13,"l":69.13,"n":48,"o":69.13,"t":"2026-10-05T20:00:00Z","v":187228,"vw":69.13},{"c":68.695,"h":69.22,"l":68.695,"n":121,"o":69.11,"t":"2026-10-06T13:30:00Z","v":10946,"vw":68.904931},{"c":68.88,"h":69,"l":68.4,"n":49,"o":69,"t":"2026-10-06T13:45:00Z","v":1637,"vw":68.840128},{"c":68.955,"h":69.04,"l":68.925,"n":32,"o":68.925,"t":"2026-10-06T14:00:00Z","v":1264,"vw":68.948636},{"c":68.82,"h":68.91,"l":68.74,"n":189,"o":68.85,"t":"2026-10-06T14:15:00Z","v":5661,"vw":68.842438},{"c":68.97,"h":69.1,"l":68.93,"n":181,"o":68.94,"t":"2026-10-06T14:30:00Z","v":6083,"vw":69.032624},{"c":69.12,"h":69.12,"l":69.02,"n":74,"o":69.02,"t":"2026-10-06T14:45:00Z","v":2559,"vw":69.083571},{"c":69.35,"h":69.35,"l":69.13,"n":244,"o":69.13,"t":"2026-10-06T15:00:00Z","v":8867,"vw":69.237301},{"c":69.41,"h":69.42,"l":69.365,"n":96,"o":69.365,"t":"2026-10-06T15:15:00Z","v":1901,"vw":69.392222},{"c":69.34,"h":69.41,"l":69.32,"n":139,"o":69.405,"t":"2026-10-06T15:30:00Z","v":4310,"vw":69.370139},{"c":69.355,"h":69.355,"l":69.355,"n":8,"o":69.355,"t":"2026-10-06T15:45:00Z","v":268,"vw":69.355},{"c":69.245,"h":69.31,"l":69.245,"n":134,"o":69.3,"t":"2026-10-06T16:00:00Z","v":2731,"vw":69.268077},{"c":69.3,"h":69.3,"l":69.21,"n":121,"o":69.21,"t":"2026-10-06T16:15:00Z","v":4463,"vw":69.249488},{"c":69.254,"h":69.3761,"l":69.254,"n":91,"o":69.305,"t":"2026-10-06T16:30:00Z","v":3540,"vw":69.319365},{"c":69.045,"h":69.24,"l":69.045,"n":169,"o":69.225,"t":"2026-10-06T16:45:00Z","v":4937,"vw":69.15541},{"c":69.005,"h":69.03,"l":68.9408,"n":138,"o":68.97,"t":"2026-10-06T17:00:00Z","v":4867,"vw":68.996169},{"c":69.22,"h":69.22,"l":68.975,"n":260,"o":68.975,"t":"2026-10-06T17:15:00Z","v":12162,"vw":69.071681},{"c":69.02,"h":69.18,"l":68.84,"n":296,"o":69.14,"t":"2026-10-06T17:30:00Z","v":12081,"vw":69.042646},{"c":69.13,"h":69.17,"l":68.99,"n":237,"o":69.02,"t":"2026-10-06T17:45:00Z","v":13874,"vw":69.050274},{"c":69.05,"h":69.13,"l":69.02,"n":156,"o":69.13,"t":"2026-10-06T18:00:00Z","v":4587,"vw":69.082448},{"c":68.93,"h":69.05,"l":68.92,"n":347,"o":69.04,"t":"2026-10-06T18:15:00Z","v":23973,"vw":69.019742},{"c":68.99,"h":69.05,"l":68.95,"n":237,"o":68.96,"t":"2026-10-06T18:30:00Z","v":8869,"vw":69.003433},{"c":69.195,"h":69.27,"l":68.99,"n":240,"o":68.99,"t":"2026-10-06T18:45:00Z","v":6674,"vw":69.159767},{"c":68.955,"h":69.24,"l":68.95,"n":374,"o":69.2,"t":"2026-10-06T19:00:00Z","v":13056,"vw":69.115831},{"c":68.925,"h":68.98,"l":68.78,"n":513,"o":68.955,"t":"2026-10-06T19:15:00Z","v":20063,"vw":68.848938},{"c":69.03,"h":69.05,"l":68.905,"n":585,"o":68.93,"t":"2026-10-06T19:30:00Z","v":16716,"vw":68.970596},{"c":69.45,"h":69.45,"l":68.98,"n":2146,"o":69.03,"t":"2026-10-06T19:45:00Z","v":94621,"vw":69.226641},{"c":69.43,"h":69.43,"l":69.37,"n":34,"o":69.43,"t":"2026-10-06T20:00:00Z","v":127967,"vw":69.42787},{"c":68.93,"h":68.96,"l":68.93,"n":12,"o":68.96,"t":"2026-10-07T13:30:00Z","v":2102,"vw":68.94806},{"c":68.72,"h":69.29,"l":68.71,"n":52,"o":69.16,"t":"2026-10-07T13:45:00Z","v":1507,"vw":68.891429},{"c":68.67,"h":68.83,"l":68.5,"n":105,"o":68.76,"t":"2026-10-07T14:00:00Z","v":4543,"vw":68.619857},{"c":68.73,"h":68.78,"l":68.52,"n":168,"o":68.52,"t":"2026-10-07T14:15:00Z","v":8186,"vw":68.697533},{"c":68.66,"h":68.78,"l":68.6,"n":89,"o":68.78,"t":"2026-10-07T14:30:00Z","v":3461,"vw":68.711461},{"c":68.695,"h":68.74,"l":68.57,"n":93,"o":68.57,"t":"2026-10-07T14:45:00Z","v":2765,"vw":68.695162},{"c":68.57,"h":68.7,"l":68.53,"n":61,"o":68.7,"t":"2026-10-07T15:00:00Z","v":2889,"vw":68.59142},{"c":68.73,"h":68.76,"l":68.57,"n":151,"o":68.64,"t":"2026-10-07T15:15:00Z","v":2912,"vw":68.657992},{"c":68.91,"h":68.92,"l":68.75,"n":172,"o":68.755,"t":"2026-10-07T15:30:00Z","v":12270,"vw":68.796358},{"c":69.01,"h":69.07,"l":68.935,"n":80,"o":68.935,"t":"2026-10-07T15:45:00Z","v":2059,"vw":69.017377},{"c":69.07,"h":69.14,"l":68.97,"n":282,"o":68.97,"t":"2026-10-07T16:00:00Z","v":9504,"vw":69.049433},{"c":69.09,"h":69.1,"l":68.92,"n":42,"o":69.07,"t":"2026-10-07T16:15:00Z","v":1839,"vw":69.061426},{"c":68.98,"h":68.98,"l":68.98,"n":11,"o":68.98,"t":"2026-10-07T16:30:00Z","v":289,"vw":68.98},{"c":69.1,"h":69.19,"l":69.09,"n":92,"o":69.09,"t":"2026-10-07T16:45:00Z","v":3640,"vw":69.120879},{"c":69.245,"h":69.31,"l":69.03,"n":171,"o":69.105,"t":"2026-10-07T17:00:00Z","v":12327,"vw":69.172917},{"c":69.1533,"h":69.225,"l":69.09,"n":165,"o":69.225,"t":"2026-10-07T17:15:00Z","v":5040,"vw":69.161028},{"c":69.08,"h":69.15,"l":69.04,"n":96,"o":69.1,"t":"2026-10-07T17:30:00Z","v":3446,"vw":69.084585},{"c":69.1,"h":69.1399,"l":69.02,"n":205,"o":69.02,"t":"2026-10-07T17:45:00Z","v":5846,"vw":69.107635},{"c":69.115,"h":69.14,"l":69,"n":255,"o":69.0601,"t":"2026-10-07T18:00:00Z","v":9640,"vw":69.083144},{"c":68.88,"h":69.115,"l":68.84,"n":306,"o":69.115,"t":"2026-10-07T18:15:00Z","v":15874,"vw":68.976462},{"c":69.03,"h":69.09,"l":68.844,"n":338,"o":68.86,"t":"2026-10-07T18:30:00Z","v":9966,"vw":68.996846},{"c":69.02,"h":69.025,"l":69.01,"n":55,"o":69.01,"t":"2026-10-07T18:45:00Z","v":1219,"vw":69.01678},{"c":69.125,"h":69.15,"l":68.995,"n":423,"o":69.05,"t":"2026-10-07T19:00:00Z","v":16139,"vw":69.034396},{"c":69.22,"h":69.29,"l":69.1,"n":515,"o":69.1,"t":"2026-10-07T19:15:00Z","v":18361,"vw":69.189328},{"c":69.365,"h":69.385,"l":69.18,"n":710,"o":69.215,"t":"2026-10-07T19:30:00Z","v":22551,"vw":69.336373},{"c":69.26,"h":69.39,"l":69.005,"n":1978,"o":69.365,"t":"2026-10-07T19:45:00Z","v":53990,"vw":69.220368},{"c":69.14,"h":69.26,"l":69.14,"n":42,"o":69.26,"t":"2026-10-07T20:00:00Z","v":87061,"vw":69.140149},{"c":69.16,"h":69.329,"l":68.99,"n":29,"o":68.99,"t":"2026-10-08T13:30:00Z","v":1449,"vw":69.138943},{"c":69.15,"h":69.31,"l":69.145,"n":23,"o":69.145,"t":"2026-10-08T13:45:00Z","v":680,"vw":69.216261},{"c":69.04,"h":69.13,"l":68.84,"n":117,"o":69.04,"t":"2026-10-08T14:00:00Z","v":3912,"vw":69.047315},{"c":68.93,"h":69.15,"l":68.8801,"n":187,"o":68.9,"t":"2026-10-08T14:15:00Z","v":6065,"vw":69.018016},{"c":69,"h":69.08,"l":68.91,"n":133,"o":68.93,"t":"2026-10-08T14:30:00Z","v":7563,"vw":68.973027},{"c":69.035,"h":69.06,"l":69.01,"n":44,"o":69.01,"t":"2026-10-08T14:45:00Z","v":1087,"vw":69.025},{"c":68.975,"h":69.13,"l":68.975,"n":146,"o":69.08,"t":"2026-10-08T15:00:00Z","v":4319,"vw":69.094777},{"c":69.05,"h":69.05,"l":68.9,"n":307,"o":68.98,"t":"2026-10-08T15:15:00Z","v":24918,"vw":68.917532},{"c":69.18,"h":69.24,"l":69.03,"n":70,"o":69.03,"t":"2026-10-08T15:30:00Z","v":2073,"vw":69.197065},{"c":69.15,"h":69.25,"l":69.09,"n":81,"o":69.24,"t":"2026-10-08T15:45:00Z","v":2396,"vw":69.137155},{"c":69.25,"h":69.335,"l":69.15,"n":189,"o":69.15,"t":"2026-10-08T16:00:00Z","v":8437,"vw":69.25415},{"c":69.365,"h":69.5,"l":69.22,"n":159,"o":69.38,"t":"2026-10-08T16:15:00Z","v":7885,"vw":69.456504},{"c":69.27,"h":69.31,"l":69.25,"n":101,"o":69.31,"t":"2026-10-08T16:30:00Z","v":4370,"vw":69.257627},{"c":69.745,"h":69.745,"l":69.39,"n":185,"o":69.409,"t":"2026-10-08T16:45:00Z","v":6911,"vw":69.492125},{"c":69.77,"h":69.88,"l":69.635,"n":226,"o":69.725,"t":"2026-10-08T17:00:00Z","v":6963,"vw":69.701332},{"c":70.15,"h":70.15,"l":69.82,"n":136,"o":69.82,"t":"2026-10-08T17:15:00Z","v":3424,"vw":69.985638},{"c":70.2,"h":70.2,"l":69.95,"n":175,"o":70.06,"t":"2026-10-08T17:30:00Z","v":5537,"vw":70.073671},{"c":69.8779,"h":70.22,"l":69.76,"n":300,"o":70.21,"t":"2026-10-08T17:45:00Z","v":11541,"vw":70.02662},{"c":69.955,"h":70.135,"l":69.95,"n":171,"o":70.025,"t":"2026-10-08T18:00:00Z","v":4292,"vw":70.048823},{"c":69.87,"h":69.97,"l":69.8,"n":226,"o":69.905,"t":"2026-10-08T18:15:00Z","v":4042,"vw":69.871159},{"c":69.935,"h":70.01,"l":69.81,"n":176,"o":69.855,"t":"2026-10-08T18:30:00Z","v":4425,"vw":69.933939},{"c":70.05,"h":70.055,"l":69.935,"n":264,"o":69.97,"t":"2026-10-08T18:45:00Z","v":6002,"vw":69.98966},{"c":70.19,"h":70.2342,"l":70.1,"n":346,"o":70.1,"t":"2026-10-08T19:00:00Z","v":10303,"vw":70.156489},{"c":70.25,"h":70.315,"l":70.19,"n":486,"o":70.19,"t":"2026-10-08T19:15:00Z","v":12591,"vw":70.281216},{"c":70.615,"h":70.65,"l":70.3,"n":714,"o":70.3,"t":"2026-10-08T19:30:00Z","v":25065,"vw":70.520358},{"c":70.74,"h":70.74,"l":70.565,"n":2009,"o":70.625,"t":"2026-10-08T19:45:00Z","v":62413,"vw":70.628782},{"c":70.72,"h":70.72,"l":70.72,"n":27,"o":70.72,"t":"2026-10-08T20:00:00Z","v":69786,"vw":70.72},{"c":70.595,"h":70.595,"l":70.1,"n":18,"o":70.45,"t":"2026-10-09T13:30:00Z","v":1592,"vw":70.452324},{"c":70.5,"h":70.68,"l":70.32,"n":104,"o":70.64,"t":"2026-10-09T13:45:00Z","v":4357,"vw":70.454647},{"c":70.5999,"h":70.5999,"l":70.34,"n":120,"o":70.39,"t":"2026-10-09T14:00:00Z","v":3961,"vw":70.426584},{"c":70.22,"h":70.56,"l":70.195,"n":192,"o":70.56,"t":"2026-10-09T14:15:00Z","v":10616,"vw":70.320411},{"c":70.21,"h":70.22,"l":70.12,"n":26,"o":70.185,"t":"2026-10-09T14:30:00Z","v":1636,"vw":70.182247},{"c":70.02,"h":70.19,"l":70.02,"n":138,"o":70.19,"t":"2026-10-09T14:45:00Z","v":4479,"vw":70.072977},{"c":70.3,"h":70.3,"l":70.01,"n":65,"o":70.01,"t":"2026-10-09T15:00:00Z","v":1560,"vw":70.1275},{"c":70.24,"h":70.32,"l":70.24,"n":35,"o":70.24,"t":"2026-10-09T15:15:00Z","v":1117,"vw":70.26875},{"c":70.23,"h":70.315,"l":70.22,"n":53,"o":70.315,"t":"2026-10-09T15:30:00Z","v":2200,"vw":70.263651},{"c":70.205,"h":70.205,"l":70.2,"n":12,"o":70.2,"t":"2026-10-09T15:45:00Z","v":247,"vw":70.2025},{"c":70.205,"h":70.265,"l":70.2,"n":108,"o":70.24,"t":"2026-10-09T16:00:00Z","v":3795,"vw":70.240079},{"c":70.01,"h":70.185,"l":69.96,"n":62,"o":70.185,"t":"2026-10-09T16:15:00Z","v":2219,"vw":70.075218},{"c":70.27,"h":70.29,"l":70.07,"n":169,"o":70.07,"t":"2026-10-09T16:30:00Z","v":9430,"vw":70.136413},{"c":70.41,"h":70.41,"l":70.22,"n":98,"o":70.3354,"t":"2026-10-09T16:45:00Z","v":6692,"vw":70.310793},{"c":70.475,"h":70.475,"l":70.395,"n":165,"o":70.41,"t":"2026-10-09T17:00:00Z","v":6032,"vw":70.438391},{"c":70.455,"h":70.515,"l":70.4201,"n":129,"o":70.46,"t":"2026-10-09T17:15:00Z","v":7726,"vw":70.474721},{"c":70.49,"h":70.5499,"l":70.48,"n":78,"o":70.5,"t":"2026-10-09T17:30:00Z","v":1900,"vw":70.500382},{"c":70.515,"h":70.52,"l":70.47,"n":146,"o":70.495,"t":"2026-10-09T17:45:00Z","v":5206,"vw":70.509202},{"c":70.42,"h":70.56,"l":70.36,"n":370,"o":70.515,"t":"2026-10-09T18:00:00Z","v":22690,"vw":70.477932},{"c":70.41,"h":70.45,"l":70.39,"n":195,"o":70.4224,"t":"2026-10-09T18:15:00Z","v":6111,"vw":70.423445},{"c":70.43,"h":70.46,"l":70.42,"n":81,"o":70.42,"t":"2026-10-09T18:30:00Z","v":1725,"vw":70.44375},{"c":70.45,"h":70.45,"l":70.38,"n":291,"o":70.44,"t":"2026-10-09T18:45:00Z","v":8934,"vw":70.410092},{"c":70.435,"h":70.495,"l":70.41,"n":285,"o":70.47,"t":"2026-10-09T19:00:00Z","v":9275,"vw":70.44742},{"c":70.335,"h":70.41,"l":70.26,"n":447,"o":70.4,"t":"2026-10-09T19:15:00Z","v":15008,"vw":70.349424},{"c":70.225,"h":70.36,"l":70.225,"n":712,"o":70.335,"t":"2026-10-09T19:30:00Z","v":22518,"vw":70.314389},{"c":70.04,"h":70.24,"l":69.86,"n":2182,"o":70.23,"t":"2026-10-09T19:45:00Z","v":80203,"vw":70.003084},{"c":70.03,"h":70.03,"l":69.98,"n":32,"o":69.99,"t":"2026-10-09T20:00:00Z","v":80595,"vw":70.027905},{"c":70.155,"h":70.71,"l":70.1,"n":53,"o":70.13,"t":"2026-10-12T13:30:00Z","v":2096,"vw":70.262876},{"c":69.99,"h":70,"l":69.9,"n":21,"o":69.9,"t":"2026-10-12T13:45:00Z","v":925,"vw":69.98},{"c":70.12,"h":70.3299,"l":69.99,"n":93,"o":69.99,"t":"2026-10-12T14:00:00Z","v":6765,"vw":70.131737},{"c":70.135,"h":70.3299,"l":69.97,"n":38,"o":70.12,"t":"2026-10-12T14:15:00Z","v":1714,"vw":70.080209},{"c":70.04,"h":70.35,"l":69.98,"n":224,"o":70.32,"t":"2026-10-12T14:30:00Z","v":9106,"vw":70.15026},{"c":70.08,"h":70.28,"l":69.85,"n":170,"o":69.85,"t":"2026-10-12T14:45:00Z","v":6078,"vw":70.092504},{"c":70.3,"h":70.315,"l":70.17,"n":25,"o":70.175,"t":"2026-10-12T15:00:00Z","v":1573,"vw":70.240714},{"c":70.27,"h":70.35,"l":70.1,"n":109,"o":70.18,"t":"2026-10-12T15:15:00Z","v":3385,"vw":70.249464},{"c":70.3,"h":70.3,"l":70.22,"n":67,"o":70.29,"t":"2026-10-12T15:30:00Z","v":2244,"vw":70.274087},{"c":70.24,"h":70.32,"l":70.24,"n":110,"o":70.26,"t":"2026-10-12T15:45:00Z","v":3608,"vw":70.281292},{"c":70.2,"h":70.245,"l":70.2,"n":50,"o":70.245,"t":"2026-10-12T16:00:00Z","v":925,"vw":70.21495},{"c":70.21,"h":70.23,"l":70.19,"n":100,"o":70.23,"t":"2026-10-12T16:15:00Z","v":2508,"vw":70.205212},{"c":70.225,"h":70.2899,"l":70.2,"n":119,"o":70.2,"t":"2026-10-12T16:30:00Z","v":4341,"vw":70.235551},{"c":70.2,"h":70.25,"l":70.075,"n":172,"o":70.19,"t":"2026-10-12T16:45:00Z","v":5387,"vw":70.204685},{"c":70.09,"h":70.23,"l":70.05,"n":148,"o":70.22,"t":"2026-10-12T17:00:00Z","v":4475,"vw":70.124264},{"c":69.945,"h":70.1,"l":69.945,"n":351,"o":70.03,"t":"2026-10-12T17:15:00Z","v":14904,"vw":70.043059},{"c":69.87,"h":69.965,"l":69.775,"n":185,"o":69.87,"t":"2026-10-12T17:30:00Z","v":6877,"vw":69.863009},{"c":69.795,"h":69.86,"l":69.7381,"n":175,"o":69.81,"t":"2026-10-12T17:45:00Z","v":5356,"vw":69.79766},{"c":69.85,"h":69.93,"l":69.795,"n":222,"o":69.795,"t":"2026-10-12T18:00:00Z","v":8126,"vw":69.847549},{"c":69.845,"h":69.85,"l":69.78,"n":78,"o":69.85,"t":"2026-10-12T18:15:00Z","v":1968,"vw":69.809891},{"c":69.58,"h":69.79,"l":69.52,"n":271,"o":69.78,"t":"2026-10-12T18:30:00Z","v":16255,"vw":69.676511},{"c":69.8099,"h":69.825,"l":69.59,"n":251,"o":69.64,"t":"2026-10-12T18:45:00Z","v":9127,"vw":69.725577},{"c":69.695,"h":69.7979,"l":69.69,"n":71,"o":69.7,"t":"2026-10-12T19:00:00Z","v":1783,"vw":69.707542},{"c":69.785,"h":69.81,"l":69.7,"n":397,"o":69.7,"t":"2026-10-12T19:15:00Z","v":10920,"vw":69.773816},{"c":69.785,"h":69.98,"l":69.76,"n":590,"o":69.785,"t":"2026-10-12T19:30:00Z","v":13722,"vw":69.876754},{"c":69.61,"h":69.84,"l":69.48,"n":1958,"o":69.78,"t":"2026-10-12T19:45:00Z","v":69641,"vw":69.633436},{"c":69.62,"h":69.62,"l":69.62,"n":36,"o":69.62,"t":"2026-10-12T20:00:00Z","v":77541,"vw":69.62},{"c":69.715,"h":70.38,"l":69.64,"n":81,"o":69.96,"t":"2026-10-13T13:30:00Z","v":4737,"vw":69.863911},{"c":69.425,"h":69.745,"l":69.425,"n":50,"o":69.745,"t":"2026-10-13T13:45:00Z","v":1126,"vw":69.518777},{"c":68.94,"h":69.28,"l":68.94,"n":95,"o":69.28,"t":"2026-10-13T14:00:00Z","v":1887,"vw":69.178},{"c":69.15,"h":69.18,"l":69.05,"n":159,"o":69.13,"t":"2026-10-13T14:15:00Z","v":4172,"vw":69.105723},{"c":69.34,"h":69.34,"l":69.34,"n":39,"o":69.34,"t":"2026-10-13T14:30:00Z","v":760,"vw":69.34},{"c":69.31,"h":69.38,"l":69.24,"n":172,"o":69.32,"t":"2026-10-13T14:45:00Z","v":6007,"vw":69.300816},{"c":69.47,"h":69.505,"l":69.38,"n":113,"o":69.38,"t":"2026-10-13T15:00:00Z","v":3231,"vw":69.422391},{"c":69.78,"h":69.78,"l":69.5085,"n":143,"o":69.5085,"t":"2026-10-13T15:15:00Z","v":4991,"vw":69.635371},{"c":69.61,"h":69.705,"l":69.61,"n":174,"o":69.68,"t":"2026-10-13T15:30:00Z","v":5135,"vw":69.643402},{"c":69.47,"h":69.64,"l":69.47,"n":139,"o":69.64,"t":"2026-10-13T15:45:00Z","v":3576,"vw":69.556611},{"c":69.54,"h":69.555,"l":69.53,"n":56,"o":69.53,"t":"2026-10-13T16:00:00Z","v":1821,"vw":69.53375},{"c":69.54,"h":69.675,"l":69.54,"n":133,"o":69.58,"t":"2026-10-13T16:15:00Z","v":2764,"vw":69.586615},{"c":69.57,"h":69.57,"l":69.52,"n":43,"o":69.52,"t":"2026-10-13T16:30:00Z","v":913,"vw":69.54},{"c":69.55,"h":69.59,"l":69.5,"n":105,"o":69.5,"t":"2026-10-13T16:45:00Z","v":2974,"vw":69.558336},{"c":69.48,"h":69.56,"l":69.42,"n":325,"o":69.52,"t":"2026-10-13T17:00:00Z","v":12528,"vw":69.504391},{"c":69.54,"h":69.54,"l":69.47,"n":100,"o":69.5,"t":"2026-10-13T17:15:00Z","v":2958,"vw":69.499585},{"c":69.42,"h":69.54,"l":69.4,"n":158,"o":69.515,"t":"2026-10-13T17:30:00Z","v":5637,"vw":69.467091},{"c":69.31,"h":69.44,"l":69.27,"n":140,"o":69.44,"t":"2026-10-13T17:45:00Z","v":3620,"vw":69.364967},{"c":69.33,"h":69.38,"l":69.16,"n":315,"o":69.22,"t":"2026-10-13T18:00:00Z","v":13318,"vw":69.26582},{"c":69.355,"h":69.355,"l":69.22,"n":222,"o":69.225,"t":"2026-10-13T18:15:00Z","v":6467,"vw":69.278878},{"c":69.43,"h":69.43,"l":69.33,"n":198,"o":69.365,"t":"2026-10-13T18:30:00Z","v":4274,"vw":69.359995},{"c":69.52,"h":69.52,"l":69.42,"n":180,"o":69.445,"t":"2026-10-13T18:45:00Z","v":3864,"vw":69.458179},{"c":69.5,"h":69.57,"l":69.46,"n":284,"o":69.52,"t":"2026-10-13T19:00:00Z","v":10255,"vw":69.515472},{"c":69.535,"h":69.58,"l":69.48,"n":487,"o":69.505,"t":"2026-10-13T19:15:00Z","v":12001,"vw":69.529646},{"c":69.67,"h":69.76,"l":69.55,"n":576,"o":69.55,"t":"2026-10-13T19:30:00Z","v":16505,"vw":69.650685},{"c":69.68,"h":69.77,"l":69.51,"n":1858,"o":69.67,"t":"2026-10-13T19:45:00Z","v":66734,"vw":69.661948},{"c":69.68,"h":69.68,"l":69.68,"n":44,"o":69.68,"t":"2026-10-13T20:00:00Z","v":70827,"vw":69.68},{"c":68.7,"h":69.2003,"l":68.7,"n":34,"o":69.1,"t":"2026-10-14T13:30:00Z","v":2091,"vw":69.095467},{"c":68.73,"h":68.74,"l":68.73,"n":13,"o":68.74,"t":"2026-10-14T13:45:00Z","v":410,"vw":68.736183},{"c":68.71,"h":68.9826,"l":68.5326,"n":86,"o":68.5326,"t":"2026-10-14T14:00:00Z","v":3271,"vw":68.692366},{"c":68.815,"h":69,"l":68.73,"n":176,"o":68.74,"t":"2026-10-14T14:15:00Z","v":7709,"vw":68.821209},{"c":68.7,"h":68.85,"l":68.7,"n":171,"o":68.82,"t":"2026-10-14T14:30:00Z","v":5510,"vw":68.789034},{"c":68.64,"h":68.73,"l":68.55,"n":127,"o":68.69,"t":"2026-10-14T14:45:00Z","v":4041,"vw":68.624167},{"c":68.775,"h":68.775,"l":68.57,"n":136,"o":68.64,"t":"2026-10-14T15:00:00Z","v":3386,"vw":68.635814},{"c":68.54,"h":68.755,"l":68.48,"n":175,"o":68.74,"t":"2026-10-14T15:15:00Z","v":6146,"vw":68.612016},{"c":68.585,"h":68.61,"l":68.46,"n":111,"o":68.47,"t":"2026-10-14T15:30:00Z","v":3133,"vw":68.539331},{"c":68.56,"h":68.57,"l":68.36,"n":363,"o":68.54,"t":"2026-10-14T15:45:00Z","v":12937,"vw":68.488145},{"c":68.72,"h":68.82,"l":68.515,"n":252,"o":68.55,"t":"2026-10-14T16:00:00Z","v":11038,"vw":68.64347},{"c":68.815,"h":68.82,"l":68.67,"n":125,"o":68.82,"t":"2026-10-14T16:15:00Z","v":4430,"vw":68.760007},{"c":68.65,"h":68.82,"l":68.65,"n":191,"o":68.82,"t":"2026-10-14T16:30:00Z","v":5417,"vw":68.718577},{"c":68.845,"h":68.845,"l":68.59,"n":354,"o":68.67,"t":"2026-10-14T16:45:00Z","v":18232,"vw":68.669548},{"c":68.78,"h":68.83,"l":68.77,"n":90,"o":68.79,"t":"2026-10-14T17:00:00Z","v":2759,"vw":68.79483},{"c":68.84,"h":68.85,"l":68.76,"n":174,"o":68.7701,"t":"2026-10-14T17:15:00Z","v":5168,"vw":68.816565},{"c":69,"h":69.025,"l":68.78,"n":206,"o":68.82,"t":"2026-10-14T17:30:00Z","v":8395,"vw":68.898795},{"c":69.115,"h":69.12,"l":68.99,"n":123,"o":69.02,"t":"2026-10-14T17:45:00Z","v":3676,"vw":69.045188},{"c":69.02,"h":69.11,"l":68.9,"n":246,"o":69.07,"t":"2026-10-14T18:00:00Z","v":11146,"vw":69.002447},{"c":69.15,"h":69.185,"l":69.05,"n":138,"o":69.095,"t":"2026-10-14T18:15:00Z","v":5440,"vw":69.125465},{"c":69.085,"h":69.18,"l":69.03,"n":192,"o":69.12,"t":"2026-10-14T18:30:00Z","v":7071,"vw":69.110244},{"c":69.08,"h":69.11,"l":69.045,"n":144,"o":69.075,"t":"2026-10-14T18:45:00Z","v":6170,"vw":69.076551},{"c":69.07,"h":69.215,"l":69.03,"n":273,"o":69.08,"t":"2026-10-14T19:00:00Z","v":9069,"vw":69.12218},{"c":68.915,"h":69.14,"l":68.89,"n":420,"o":69.07,"t":"2026-10-14T19:15:00Z","v":17614,"vw":69.013223},{"c":69.14,"h":69.19,"l":68.9,"n":491,"o":68.93,"t":"2026-10-14T19:30:00Z","v":18394,"vw":69.053358},{"c":68.95,"h":69.24,"l":68.81,"n":1966,"o":69.15,"t":"2026-10-14T19:45:00Z","v":81767,"vw":69.013702},{"c":68.98,"h":69.04,"l":68.98,"n":35,"o":69.04,"t":"2026-10-14T20:00:00Z","v":90269,"vw":68.980072},{"c":70.62,"h":70.62,"l":70.12,"n":62,"o":70.12,"t":"2026-10-15T13:30:00Z","v":4512,"vw":70.371164},{"c":70.36,"h":70.535,"l":70.21,"n":151,"o":70.22,"t":"2026-10-15T13:45:00Z","v":2115,"vw":70.326579},{"c":70.555,"h":70.555,"l":70.19,"n":100,"o":70.32,"t":"2026-10-15T14:00:00Z","v":5104,"vw":70.371019},{"c":70.66,"h":70.77,"l":70.56,"n":137,"o":70.65,"t":"2026-10-15T14:15:00Z","v":3704,"vw":70.629247},{"c":70.76,"h":70.83,"l":70.67,"n":267,"o":70.75,"t":"2026-10-15T14:30:00Z","v":5145,"vw":70.73103},{"c":70.66,"h":70.76,"l":70.65,"n":88,"o":70.76,"t":"2026-10-15T14:45:00Z","v":1117,"vw":70.685},{"c":70.44,"h":70.63,"l":70.44,"n":136,"o":70.62,"t":"2026-10-15T15:00:00Z","v":3018,"vw":70.562886},{"c":70.2,"h":70.23,"l":70.07,"n":138,"o":70.23,"t":"2026-10-15T15:15:00Z","v":2322,"vw":70.182},{"c":70.31,"h":70.31,"l":70.27,"n":36,"o":70.28,"t":"2026-10-15T15:30:00Z","v":832,"vw":70.281832},{"c":70.39,"h":70.53,"l":70.39,"n":262,"o":70.53,"t":"2026-10-15T15:45:00Z","v":6984,"vw":70.437058},{"c":70.2876,"h":70.445,"l":70.21,"n":293,"o":70.42,"t":"2026-10-15T16:00:00Z","v":6726,"vw":70.362091},{"c":70.41,"h":70.415,"l":70.34,"n":207,"o":70.34,"t":"2026-10-15T16:15:00Z","v":4247,"vw":70.377654},{"c":70.505,"h":70.505,"l":70.365,"n":208,"o":70.39,"t":"2026-10-15T16:30:00Z","v":4369,"vw":70.424669},{"c":70.39,"h":70.48,"l":70.39,"n":202,"o":70.48,"t":"2026-10-15T16:45:00Z","v":4952,"vw":70.428196},{"c":70.298092,"h":70.38,"l":70.26,"n":228,"o":70.38,"t":"2026-10-15T17:00:00Z","v":7615,"vw":70.30845},{"c":70.37,"h":70.37,"l":70.26,"n":200,"o":70.26,"t":"2026-10-15T17:15:00Z","v":5634,"vw":70.291308},{"c":70.21,"h":70.3301,"l":70.21,"n":185,"o":70.3301,"t":"2026-10-15T17:30:00Z","v":4559,"vw":70.296631},{"c":70.27,"h":70.27,"l":70.17,"n":167,"o":70.17,"t":"2026-10-15T17:45:00Z","v":5959,"vw":70.212261},{"c":70.235,"h":70.32,"l":70.2,"n":412,"o":70.32,"t":"2026-10-15T18:00:00Z","v":16657,"vw":70.257271},{"c":70.23,"h":70.28,"l":70.19,"n":308,"o":70.24,"t":"2026-10-15T18:15:00Z","v":8231,"vw":70.237085},{"c":70.29,"h":70.38,"l":70.25,"n":367,"o":70.25,"t":"2026-10-15T18:30:00Z","v":11738,"vw":70.343033},{"c":70.24,"h":70.34,"l":70.24,"n":260,"o":70.31,"t":"2026-10-15T18:45:00Z","v":7505,"vw":70.298446},{"c":69.97,"h":70.23,"l":69.97,"n":355,"o":70.23,"t":"2026-10-15T19:00:00Z","v":9298,"vw":70.074818},{"c":69.93,"h":70.01,"l":69.91,"n":642,"o":69.995,"t":"2026-10-15T19:15:00Z","v":16120,"vw":69.962235},{"c":69.66,"h":70.005,"l":69.605,"n":681,"o":69.951,"t":"2026-10-15T19:30:00Z","v":17650,"vw":69.826305},{"c":69.845,"h":69.88,"l":69.34,"n":1984,"o":69.65,"t":"2026-10-15T19:45:00Z","v":65056,"vw":69.639461},{"c":69.86,"h":69.86,"l":69.81,"n":28,"o":69.81,"t":"2026-10-15T20:00:00Z","v":74740,"vw":69.859923},{"c":70.05,"h":70.45,"l":69.84,"n":100,"o":69.84,"t":"2026-10-16T13:30:00Z","v":5701,"vw":70.151315},{"c":70.09,"h":70.24,"l":70.035,"n":53,"o":70.15,"t":"2026-10-16T13:45:00Z","v":1744,"vw":70.120625},{"c":70.405,"h":70.405,"l":70.18,"n":86,"o":70.18,"t":"2026-10-16T14:00:00Z","v":2011,"vw":70.271703},{"c":70.44,"h":70.49,"l":70.34,"n":185,"o":70.34,"t":"2026-10-16T14:15:00Z","v":3744,"vw":70.423235},{"c":70.25,"h":70.49,"l":70.25,"n":169,"o":70.49,"t":"2026-10-16T14:30:00Z","v":4193,"vw":70.382222},{"c":70.31,"h":70.46,"l":70.275,"n":191,"o":70.31,"t":"2026-10-16T14:45:00Z","v":5792,"vw":70.36993},{"c":70.67,"h":70.67,"l":70.4,"n":152,"o":70.4,"t":"2026-10-16T15:00:00Z","v":3790,"vw":70.505476},{"c":70.77,"h":70.9,"l":70.62,"n":217,"o":70.66,"t":"2026-10-16T15:15:00Z","v":9950,"vw":70.757099},{"c":70.79,"h":70.85,"l":70.75,"n":209,"o":70.83,"t":"2026-10-16T15:30:00Z","v":6716,"vw":70.791192},{"c":70.825,"h":70.855,"l":70.77,"n":147,"o":70.77,"t":"2026-10-16T15:45:00Z","v":3740,"vw":70.821054},{"c":70.62,"h":70.825,"l":70.59,"n":273,"o":70.825,"t":"2026-10-16T16:00:00Z","v":13238,"vw":70.725664},{"c":70.65,"h":70.665,"l":70.6,"n":164,"o":70.605,"t":"2026-10-16T16:15:00Z","v":4707,"vw":70.618431},{"c":70.63,"h":70.68,"l":70.61,"n":95,"o":70.67,"t":"2026-10-16T16:30:00Z","v":3115,"vw":70.636467},{"c":70.56,"h":70.63,"l":70.5,"n":164,"o":70.63,"t":"2026-10-16T16:45:00Z","v":4756,"vw":70.563065},{"c":70.44,"h":70.57,"l":70.42,"n":245,"o":70.56,"t":"2026-10-16T17:00:00Z","v":8016,"vw":70.501897},{"c":70.55,"h":70.57,"l":70.42,"n":136,"o":70.42,"t":"2026-10-16T17:15:00Z","v":4006,"vw":70.475359},{"c":70.6525,"h":70.6525,"l":70.5,"n":338,"o":70.555,"t":"2026-10-16T17:30:00Z","v":14417,"vw":70.557686},{"c":70.515,"h":70.695,"l":70.515,"n":219,"o":70.69,"t":"2026-10-16T17:45:00Z","v":8334,"vw":70.640793},{"c":70.58,"h":70.58,"l":70.39,"n":260,"o":70.49,"t":"2026-10-16T18:00:00Z","v":9715,"vw":70.509197},{"c":70.61,"h":70.66,"l":70.515,"n":305,"o":70.54,"t":"2026-10-16T18:15:00Z","v":11127,"vw":70.606237},{"c":70.71,"h":70.775,"l":70.52,"n":579,"o":70.605,"t":"2026-10-16T18:30:00Z","v":46526,"vw":70.70851},{"c":70.735,"h":70.79,"l":70.7,"n":351,"o":70.75,"t":"2026-10-16T18:45:00Z","v":7424,"vw":70.744714},{"c":70.83,"h":70.855,"l":70.73,"n":365,"o":70.73,"t":"2026-10-16T19:00:00Z","v":9232,"vw":70.793017},{"c":70.645,"h":70.81,"l":70.595,"n":445,"o":70.8,"t":"2026-10-16T19:15:00Z","v":11046,"vw":70.721651},{"c":70.72,"h":70.79,"l":70.64,"n":625,"o":70.645,"t":"2026-10-16T19:30:00Z","v":22291,"vw":70.707326},{"c":70.86,"h":70.97,"l":70.72,"n":1636,"o":70.72,"t":"2026-10-16T19:45:00Z","v":67414,"vw":70.865966},{"c":70.85,"h":70.85,"l":70.85,"n":24,"o":70.85,"t":"2026-10-16T20:00:00Z","v":96304,"vw":70.85},{"c":70.5,"h":70.69,"l":70.42,"n":27,"o":70.49,"t":"2026-10-19T13:30:00Z","v":3421,"vw":70.484132},{"c":70.475,"h":70.475,"l":70.29,"n":66,"o":70.45,"t":"2026-10-19T13:45:00Z","v":3809,"vw":70.436966},{"c":70.375,"h":70.375,"l":70.24,"n":53,"o":70.34,"t":"2026-10-19T14:00:00Z","v":2574,"vw":70.325047},{"c":70.1275,"h":70.255,"l":69.93,"n":56,"o":70.02,"t":"2026-10-19T14:15:00Z","v":1708,"vw":70.096559},{"c":70.3416,"h":70.3416,"l":70.155,"n":47,"o":70.155,"t":"2026-10-19T14:30:00Z","v":1515,"vw":70.226399},{"c":70.09,"h":70.24,"l":70.04,"n":154,"o":70.21,"t":"2026-10-19T14:45:00Z","v":3802,"vw":70.106054},{"c":70.275,"h":70.275,"l":69.93,"n":299,"o":70.01,"t":"2026-10-19T15:00:00Z","v":8087,"vw":70.167674},{"c":70.03,"h":70.275,"l":70.02,"n":146,"o":70.275,"t":"2026-10-19T15:15:00Z","v":3548,"vw":70.139709},{"c":70.025,"h":70.06,"l":70.025,"n":31,"o":70.06,"t":"2026-10-19T15:30:00Z","v":1319,"vw":70.040876},{"c":70.12,"h":70.12,"l":69.922,"n":89,"o":70.02,"t":"2026-10-19T15:45:00Z","v":2366,"vw":70.057391},{"c":69.9,"h":70.16,"l":69.9,"n":120,"o":70.14,"t":"2026-10-19T16:00:00Z","v":4290,"vw":69.995848},{"c":69.805,"h":69.94,"l":69.71,"n":100,"o":69.93,"t":"2026-10-19T16:15:00Z","v":2330,"vw":69.836944},{"c":69.8,"h":69.81,"l":69.75,"n":91,"o":69.805,"t":"2026-10-19T16:30:00Z","v":2078,"vw":69.795},{"c":69.8,"h":69.855,"l":69.74,"n":287,"o":69.7509,"t":"2026-10-19T16:45:00Z","v":7357,"vw":69.777333},{"c":69.765,"h":69.81,"l":69.64,"n":147,"o":69.81,"t":"2026-10-19T17:00:00Z","v":5488,"vw":69.722335},{"c":69.79,"h":69.8399,"l":69.75,"n":102,"o":69.75,"t":"2026-10-19T17:15:00Z","v":5224,"vw":69.79062},{"c":69.64,"h":69.89,"l":69.52,"n":230,"o":69.87,"t":"2026-10-19T17:30:00Z","v":7429,"vw":69.776176},{"c":69.63,"h":69.7,"l":69.571,"n":126,"o":69.7,"t":"2026-10-19T17:45:00Z","v":3823,"vw":69.644998},{"c":69.55,"h":69.64,"l":69.5,"n":246,"o":69.63,"t":"2026-10-19T18:00:00Z","v":5849,"vw":69.557246},{"c":69.74,"h":69.745,"l":69.55,"n":153,"o":69.56,"t":"2026-10-19T18:15:00Z","v":4919,"vw":69.639661},{"c":69.67,"h":69.78,"l":69.67,"n":207,"o":69.74,"t":"2026-10-19T18:30:00Z","v":4602,"vw":69.723495},{"c":69.68,"h":69.74,"l":69.65,"n":184,"o":69.69,"t":"2026-10-19T18:45:00Z","v":5611,"vw":69.683309},{"c":69.72,"h":69.77,"l":69.6601,"n":279,"o":69.6601,"t":"2026-10-19T19:00:00Z","v":8375,"vw":69.709351},{"c":69.605,"h":69.7699,"l":69.605,"n":565,"o":69.72,"t":"2026-10-19T19:15:00Z","v":19398,"vw":69.688986},{"c":69.58,"h":69.635,"l":69.47,"n":655,"o":69.55,"t":"2026-10-19T19:30:00Z","v":17962,"vw":69.541836},{"c":69.77,"h":69.77,"l":69.54,"n":1678,"o":69.562,"t":"2026-10-19T19:45:00Z","v":59343,"vw":69.663532},{"c":69.76,"h":69.76,"l":69.76,"n":23,"o":69.76,"t":"2026-10-19T20:00:00Z","v":75011,"vw":69.76},{"c":70.57,"h":70.59,"l":69.63,"n":60,"o":69.63,"t":"2026-10-20T13:30:00Z","v":2106,"vw":70.214316},{"c":70.67,"h":70.94,"l":70.59,"n":48,"o":70.6,"t":"2026-10-20T13:45:00Z","v":1949,"vw":70.701125},{"c":70.05,"h":70.66,"l":70.04,"n":136,"o":70.66,"t":"2026-10-20T14:00:00Z","v":6135,"vw":70.410909},{"c":70.07,"h":70.2,"l":70.01,"n":158,"o":70.025,"t":"2026-10-20T14:15:00Z","v":4382,"vw":70.071254},{"c":70.205,"h":70.205,"l":69.97,"n":78,"o":70.16,"t":"2026-10-20T14:30:00Z","v":2988,"vw":70.099789},{"c":70,"h":70.09,"l":70,"n":44,"o":70.06,"t":"2026-10-20T14:45:00Z","v":1469,"vw":70.053262},{"c":70.005,"h":70.065,"l":69.98,"n":173,"o":70.065,"t":"2026-10-20T15:00:00Z","v":5068,"vw":70.030008},{"c":70.06,"h":70.1,"l":69.98,"n":98,"o":70.05,"t":"2026-10-20T15:15:00Z","v":2614,"vw":70.030039},{"c":70.17,"h":70.19,"l":70.01,"n":65,"o":70.01,"t":"2026-10-20T15:30:00Z","v":1852,"vw":70.07173},{"c":70.055,"h":70.135,"l":70.055,"n":60,"o":70.12,"t":"2026-10-20T15:45:00Z","v":1357,"vw":70.1},{"c":70,"h":70.05,"l":69.945,"n":101,"o":70.05,"t":"2026-10-20T16:00:00Z","v":2504,"vw":70.016278},{"c":70.07,"h":70.07,"l":69.925,"n":127,"o":70.03,"t":"2026-10-20T16:15:00Z","v":3647,"vw":70.013986},{"c":69.965,"h":70.115,"l":69.965,"n":107,"o":70.09,"t":"2026-10-20T16:30:00Z","v":3039,"vw":70.044537},{"c":70.08,"h":70.08,"l":69.955,"n":183,"o":70.0699,"t":"2026-10-20T16:45:00Z","v":6857,"vw":70.035133},{"c":70.075,"h":70.135,"l":70.03,"n":168,"o":70.04,"t":"2026-10-20T17:00:00Z","v":6863,"vw":70.073865},{"c":70.035,"h":70.2548,"l":69.94,"n":209,"o":70.01,"t":"2026-10-20T17:15:00Z","v":9110,"vw":70.130184},{"c":70.11,"h":70.13,"l":70.04,"n":193,"o":70.07,"t":"2026-10-20T17:30:00Z","v":6497,"vw":70.080088},{"c":70.155,"h":70.155,"l":70.06,"n":81,"o":70.075,"t":"2026-10-20T17:45:00Z","v":2593,"vw":70.115953},{"c":70.18,"h":70.18,"l":70.115,"n":88,"o":70.13,"t":"2026-10-20T18:00:00Z","v":2654,"vw":70.140911},{"c":70.095,"h":70.19,"l":70.07,"n":163,"o":70.19,"t":"2026-10-20T18:15:00Z","v":4781,"vw":70.127754},{"c":70.11,"h":70.16,"l":70.1,"n":165,"o":70.1,"t":"2026-10-20T18:30:00Z","v":5964,"vw":70.117843},{"c":70.1,"h":70.14,"l":70.07,"n":209,"o":70.07,"t":"2026-10-20T18:45:00Z","v":8583,"vw":70.103679},{"c":70.08,"h":70.12,"l":70.02,"n":256,"o":70.095,"t":"2026-10-20T19:00:00Z","v":9843,"vw":70.059559},{"c":69.945,"h":70.08,"l":69.915,"n":368,"o":70.08,"t":"2026-10-20T19:15:00Z","v":10048,"vw":69.962871},{"c":69.98,"h":69.985,"l":69.855,"n":657,"o":69.94,"t":"2026-10-20T19:30:00Z","v":22349,"vw":69.951666},{"c":69.99,"h":70.03,"l":69.81,"n":1602,"o":69.975,"t":"2026-10-20T19:45:00Z","v":61898,"vw":69.961979},{"c":70.01,"h":70.07,"l":70.01,"n":25,"o":70.06,"t":"2026-10-20T20:00:00Z","v":64094,"vw":70.010468},{"c":70.005,"h":70.24,"l":70,"n":21,"o":70.24,"t":"2026-10-21T13:30:00Z","v":2322,"vw":70.206671},{"c":70.15,"h":70.21,"l":69.9,"n":127,"o":70.165,"t":"2026-10-21T13:45:00Z","v":7466,"vw":70.16806},{"c":69.87,"h":69.9,"l":69.83,"n":44,"o":69.865,"t":"2026-10-21T14:00:00Z","v":1716,"vw":69.8504},{"c":69.635,"h":69.945,"l":69.635,"n":110,"o":69.945,"t":"2026-10-21T14:15:00Z","v":4086,"vw":69.829833},{"c":69.85,"h":69.85,"l":69.66,"n":95,"o":69.66,"t":"2026-10-21T14:30:00Z","v":4146,"vw":69.811596},{"c":69.74,"h":69.85,"l":69.72,"n":41,"o":69.85,"t":"2026-10-21T14:45:00Z","v":829,"vw":69.79},{"c":69.54,"h":69.755,"l":69.5,"n":62,"o":69.755,"t":"2026-10-21T15:00:00Z","v":2112,"vw":69.571014},{"c":69.59,"h":69.66,"l":69.5,"n":49,"o":69.5,"t":"2026-10-21T15:15:00Z","v":1305,"vw":69.583389},{"c":69.675,"h":69.77,"l":69.565,"n":109,"o":69.66,"t":"2026-10-21T15:30:00Z","v":3007,"vw":69.677},{"c":69.89,"h":69.94,"l":69.74,"n":250,"o":69.77,"t":"2026-10-21T15:45:00Z","v":11240,"vw":69.828413},{"c":70.03,"h":70.03,"l":69.905,"n":230,"o":69.94,"t":"2026-10-21T16:00:00Z","v":10364,"vw":69.972195},{"c":69.985,"h":70.095,"l":69.98,"n":95,"o":70.06,"t":"2026-10-21T16:15:00Z","v":4197,"vw":70.063302},{"c":69.995,"h":70.05,"l":69.9323,"n":107,"o":69.9925,"t":"2026-10-21T16:30:00Z","v":4825,"vw":69.982198},{"c":69.89,"h":70.05,"l":69.865,"n":257,"o":69.995,"t":"2026-10-21T16:45:00Z","v":9620,"vw":69.95006},{"c":69.765,"h":69.98,"l":69.765,"n":211,"o":69.97,"t":"2026-10-21T17:00:00Z","v":7481,"vw":69.876998},{"c":69.64,"h":69.71,"l":69.63,"n":144,"o":69.71,"t":"2026-10-21T17:15:00Z","v":4593,"vw":69.672653},{"c":69.52,"h":69.69,"l":69.52,"n":309,"o":69.63,"t":"2026-10-21T17:30:00Z","v":10517,"vw":69.617807},{"c":69.51,"h":69.58,"l":69.4,"n":203,"o":69.49,"t":"2026-10-21T17:45:00Z","v":7640,"vw":69.478458},{"c":69.395,"h":69.51,"l":69.37,"n":159,"o":69.4501,"t":"2026-10-21T18:00:00Z","v":5047,"vw":69.425206},{"c":69.36,"h":69.4,"l":69.305,"n":245,"o":69.4,"t":"2026-10-21T18:15:00Z","v":10566,"vw":69.34586},{"c":69.29,"h":69.4,"l":69.19,"n":275,"o":69.36,"t":"2026-10-21T18:30:00Z","v":9403,"vw":69.318454},{"c":69.095,"h":69.33,"l":69.03,"n":262,"o":69.33,"t":"2026-10-21T18:45:00Z","v":9879,"vw":69.226908},{"c":69.11,"h":69.17,"l":68.935,"n":367,"o":69,"t":"2026-10-21T19:00:00Z","v":10525,"vw":69.069329},{"c":69.23,"h":69.23,"l":69.075,"n":465,"o":69.12,"t":"2026-10-21T19:15:00Z","v":10434,"vw":69.155214},{"c":69.245,"h":69.26,"l":69.11,"n":620,"o":69.24,"t":"2026-10-21T19:30:00Z","v":17435,"vw":69.209735},{"c":69.24,"h":69.3,"l":69.04,"n":1693,"o":69.235,"t":"2026-10-21T19:45:00Z","v":59130,"vw":69.184147},{"c":69.27,"h":69.27,"l":69.27,"n":41,"o":69.27,"t":"2026-10-21T20:00:00Z","v":72085,"vw":69.27},{"c":69.31,"h":69.61,"l":69.31,"n":22,"o":69.61,"t":"2026-10-22T13:30:00Z","v":3319,"vw":69.591394},{"c":69.77,"h":70.1999,"l":69.61,"n":28,"o":69.61,"t":"2026-10-22T13:45:00Z","v":956,"vw":69.810028},{"c":69.785,"h":69.785,"l":69.34,"n":65,"o":69.34,"t":"2026-10-22T14:00:00Z","v":1706,"vw":69.713302},{"c":70.03,"h":70.15,"l":69.86,"n":49,"o":69.86,"t":"2026-10-22T14:15:00Z","v":1334,"vw":70.005808},{"c":69.445,"h":69.88,"l":69.445,"n":159,"o":69.74,"t":"2026-10-22T14:30:00Z","v":3488,"vw":69.603947},{"c":69.27,"h":69.435,"l":69.26,"n":110,"o":69.435,"t":"2026-10-22T14:45:00Z","v":1967,"vw":69.325},{"c":69.62,"h":69.625,"l":69.23,"n":254,"o":69.34,"t":"2026-10-22T15:00:00Z","v":3961,"vw":69.470296},{"c":69.59,"h":69.64,"l":69.51,"n":133,"o":69.64,"t":"2026-10-22T15:15:00Z","v":3079,"vw":69.600869},{"c":69.75,"h":69.77,"l":69.555,"n":177,"o":69.555,"t":"2026-10-22T15:30:00Z","v":5014,"vw":69.683004},{"c":69.81,"h":70.04,"l":69.81,"n":127,"o":69.815,"t":"2026-10-22T15:45:00Z","v":2486,"vw":69.907857},{"c":69.8,"h":70.01,"l":69.8,"n":98,"o":69.82,"t":"2026-10-22T16:00:00Z","v":1989,"vw":69.882396},{"c":69.975,"h":69.99,"l":69.88,"n":145,"o":69.885,"t":"2026-10-22T16:15:00Z","v":3690,"vw":69.939268},{"c":69.895,"h":70.085,"l":69.8,"n":206,"o":69.975,"t":"2026-10-22T16:30:00Z","v":5176,"vw":69.969115},{"c":69.81,"h":69.92,"l":69.81,"n":220,"o":69.83,"t":"2026-10-22T16:45:00Z","v":6996,"vw":69.851141},{"c":69.59,"h":69.78,"l":69.59,"n":227,"o":69.78,"t":"2026-10-22T17:00:00Z","v":5921,"vw":69.674971},{"c":69.73,"h":69.73,"l":69.43,"n":318,"o":69.54,"t":"2026-10-22T17:15:00Z","v":11963,"vw":69.600474},{"c":69.73,"h":69.83,"l":69.73,"n":237,"o":69.74,"t":"2026-10-22T17:30:00Z","v":8371,"vw":69.77967},{"c":69.81,"h":69.81,"l":69.66,"n":320,"o":69.745,"t":"2026-10-22T17:45:00Z","v":9818,"vw":69.753471},{"c":69.9,"h":69.96,"l":69.8,"n":405,"o":69.84,"t":"2026-10-22T18:00:00Z","v":13288,"vw":69.862504},{"c":70.11,"h":70.12,"l":69.85,"n":301,"o":69.91,"t":"2026-10-22T18:15:00Z","v":13080,"vw":69.982772},{"c":70.085,"h":70.18,"l":70.065,"n":367,"o":70.125,"t":"2026-10-22T18:30:00Z","v":12820,"vw":70.12045},{"c":70.07,"h":70.18,"l":70.055,"n":296,"o":70.095,"t":"2026-10-22T18:45:00Z","v":7843,"vw":70.098657},{"c":69.965,"h":70.11,"l":69.965,"n":368,"o":70.07,"t":"2026-10-22T19:00:00Z","v":13076,"vw":70.051449},{"c":69.98,"h":70.03,"l":69.88,"n":500,"o":69.9,"t":"2026-10-22T19:15:00Z","v":14731,"vw":69.94426},{"c":69.99,"h":70.08,"l":69.86,"n":574,"o":70,"t":"2026-10-22T19:30:00Z","v":19409,"vw":69.991292},{"c":70.24,"h":70.37,"l":69.96,"n":2007,"o":69.995,"t":"2026-10-22T19:45:00Z","v":91919,"vw":70.196788},{"c":70.31,"h":70.31,"l":70.18,"n":46,"o":70.18,"t":"2026-10-22T20:00:00Z","v":206204,"vw":70.305508}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.075,"strike":90.40416588645313,"iv":0.7681747469187237,"gamma":0.015363793537445762,"theta":-0.06240061136761738,"vega":0.04613890440272894,"rho":0.007329131797871884,"breakevenPct":30.10832866797486},{"delta":0.2,"premium":0.7365612531284655,"strike":78.71870843761552,"iv":0.38756265287832764,"gamma":0.04583223625072749,"theta":-0.03652181041833171,"vega":0.055195065049432876,"rho":0.010033359314522528,"breakevenPct":13.007068255929429},{"delta":0.25,"premium":0.8028147163120568,"strike":74.49911347517731,"iv":0.26549086879432626,"gamma":0.05761320921985816,"theta":-0.02933218085106383,"vega":0.06012358156028369,"rho":0.012637018363180784,"breakevenPct":7.099883645981168},{"delta":0.3,"premium":1.0650783096926713,"strike":73.76034278959811,"iv":0.2662148640661939,"gamma":0.06028755910165485,"theta":-0.03114955673758865,"vega":0.06310821513002364,"rho":0.015192422519630234,"breakevenPct":6.422160573589502},{"delta":0.35,"premium":1.327341903073286,"strike":73.02157210401892,"iv":0.26693885933806144,"gamma":0.06296190898345154,"theta":-0.032966932624113474,"vega":0.06609284869976359,"rho":0.01774782667607968,"breakevenPct":5.744437501197837},{"delta":0.4,"premium":1.5896054964539008,"strike":72.28280141843972,"iv":0.26766285460992906,"gamma":0.06563625886524822,"theta":-0.034784308510638295,"vega":0.06907748226950354,"rho":0.020303230832529134,"breakevenPct":5.066714428806169},{"delta":0.45,"premium":1.8518690898345154,"strike":71.54403073286052,"iv":0.2683868498817967,"gamma":0.06831060874704492,"theta":-0.03660168439716312,"vega":0.07206211583924349,"rho":0.022858634988978582,"breakevenPct":4.388991356414503},{"delta":0.5,"premium":2.11413268321513,"strike":70.80526004728132,"iv":0.2691108451536643,"gamma":0.0709849586288416,"theta":-0.03841906028368794,"vega":0.07504674940898345,"rho":0.02541403914542803,"breakevenPct":3.7112682840228364},{"delta":0.55,"premium":2.376396276595745,"strike":70.06648936170212,"iv":0.2698348404255319,"gamma":0.07365930851063829,"theta":-0.04023643617021277,"vega":0.0780313829787234,"rho":0.02796944330187748,"breakevenPct":3.0335452116311696},{"delta":0.6,"premium":2.822362869198312,"strike":69.36005625879044,"iv":0.26366694796061885,"gamma":0.0691900140646976,"theta":-0.03759704641350211,"vega":0.07239971870604782,"rho":0.0304651264660959,"breakevenPct":2.663090780811764},{"delta":0.65,"premium":3.286497890295359,"strike":68.65682137834037,"iv":0.25681744022503517,"gamma":0.06401420534458509,"theta":-0.0345168776371308,"vega":0.06591589310829817,"rho":0.03295490315855521,"breakevenPct":2.3230255563017024},{"delta":0.7,"premium":3.7506329113924046,"strike":67.9535864978903,"iv":0.24996793248945148,"gamma":0.05883839662447258,"theta":-0.0314367088607595,"vega":0.059432067510548525,"rho":0.035444679851014516,"breakevenPct":1.9829603317916416},{"delta":0.75,"premium":4.214767932489451,"strike":67.25035161744023,"iv":0.2431184247538678,"gamma":0.05366258790436006,"theta":-0.028356540084388187,"vega":0.05294824191279887,"rho":0.03793445654347383,"breakevenPct":1.6428951072815796},{"delta":0.8,"premium":4.678902953586498,"strike":66.54711673699015,"iv":0.23626891701828412,"gamma":0.048486779184247535,"theta":-0.025276371308016875,"vega":0.046464416315049224,"rho":0.04042423323593314,"breakevenPct":1.3028298827715177},{"delta":0.85,"premium":5.143037974683544,"strike":65.84388185654008,"iv":0.22941940928270044,"gamma":0.043310970464135026,"theta":-0.022196202531645573,"vega":0.039980590717299584,"rho":0.04291400992839245,"breakevenPct":0.9627646582614564},{"delta":0.9,"premium":5.607172995780591,"strike":65.14064697609001,"iv":0.22256990154711676,"gamma":0.038135161744022504,"theta":-0.01911603375527426,"vega":0.03349676511954993,"rho":0.04540378662085176,"breakevenPct":0.6226994337513947}],"put":[{"delta":0.1,"premium":0.8691081286329384,"strike":53.74348857031021,"iv":0.8450991549096267,"gamma":0.012197531781143965,"theta":-0.04915689547371032,"vega":0.03475300411692594,"rho":-0.006443401703315358,"breakevenPct":24.798207308096615},{"delta":0.15,"premium":0.5897234678624813,"strike":63.23617339312406,"iv":0.3817535127055307,"gamma":0.032591928251121075,"theta":-0.027987742899850523,"vega":0.04575545590433482,"rho":-0.009250575809583734,"breakevenPct":10.899658760828357},{"delta":0.2,"premium":0.785566448801743,"strike":65.479302832244,"iv":0.3239575163398693,"gamma":0.04206100217864924,"theta":-0.028265359477124184,"vega":0.053445751633986925,"rho":-0.012321547700497834,"breakevenPct":7.987858934088658},{"delta":0.25,"premium":1.0896695715323166,"strike":66.38707334785767,"iv":0.32406644880174296,"gamma":0.045964415395787946,"theta":-0.030661873638344227,"vega":0.05845664488017429,"rho":-0.015408466318595028,"breakevenPct":7.1292792258208735},{"delta":0.3,"premium":1.3937726942628903,"strike":67.29484386347131,"iv":0.32417538126361656,"gamma":0.04986782861292665,"theta":-0.03305838779956427,"vega":0.06346753812636166,"rho":-0.018495384936692224,"breakevenPct":6.270699517553089},{"delta":0.35,"premium":1.6978758169934638,"strike":68.20261437908496,"iv":0.3242843137254902,"gamma":0.05377124183006536,"theta":-0.03545490196078431,"vega":0.06847843137254901,"rho":-0.02158230355478942,"breakevenPct":5.412119809285304},{"delta":0.4,"premium":2.001978939724038,"strike":69.11038489469863,"iv":0.32439324618736387,"gamma":0.057674655047204065,"theta":-0.03785141612200436,"vega":0.07348932461873639,"rho":-0.02466922217288662,"breakevenPct":4.553540101017518},{"delta":0.45,"premium":2.314802631578947,"strike":70.02055921052632,"iv":0.32477425986842107,"gamma":0.061433799342105265,"theta":-0.040203700657894734,"vega":0.07836422697368421,"rho":-0.027761320832452852,"breakevenPct":3.7039445613036994},{"delta":0.5,"premium":3.0549342105263158,"strike":71.04851973684211,"iv":0.3384872532894737,"gamma":0.05812376644736842,"theta":-0.040388733552631575,"vega":0.07657557565789473,"rho":-0.03110724152400199,"breakevenPct":3.294573280734194},{"delta":0.55,"premium":3.795065789473685,"strike":72.07648026315789,"iv":0.3522002467105263,"gamma":0.054813733552631576,"theta":-0.04057376644736842,"vega":0.07478692434210527,"rho":-0.03445316221555113,"breakevenPct":2.8852020001646883},{"delta":0.6,"premium":4.535197368421052,"strike":73.10444078947368,"iv":0.36591324013157894,"gamma":0.05150370065789474,"theta":-0.04075879934210526,"vega":0.07299827302631579,"rho":-0.037799082907100254,"breakevenPct":2.4758307195951836},{"delta":0.65,"premium":5.275328947368421,"strike":74.13240131578948,"iv":0.3796262335526316,"gamma":0.048193667763157894,"theta":-0.0409438322368421,"vega":0.07120962171052632,"rho":-0.04114500359864939,"breakevenPct":2.0664594390256776},{"delta":0.7,"premium":6.1909471919530565,"strike":75.32690695725063,"iv":0.39639782062028495,"gamma":0.04432774518021795,"theta":-0.040779631181894385,"vega":0.06864082145850797,"rho":-0.044623438121749966,"breakevenPct":1.6698054824383992},{"delta":0.75,"premium":8.055993294216261,"strike":77.42246437552389,"iv":0.42971718357082983,"gamma":0.03745431684828165,"theta":-0.03872598491198659,"vega":0.0618512154233026,"rho":-0.04881880645144934,"breakevenPct":1.3419555094472688},{"delta":0.8,"premium":9.921039396479465,"strike":79.51802179379715,"iv":0.4630365465213747,"gamma":0.030580888516345342,"theta":-0.03667233864207879,"vega":0.055061609388097225,"rho":-0.053014174781148726,"breakevenPct":1.0141055364561384},{"delta":0.85,"premium":12.925899280575537,"strike":82.76978417266187,"iv":0.5023309352517986,"gamma":0.02346043165467626,"theta":-0.03143597122302159,"vega":0.04568920863309353,"rho":-0.058115315117962,"breakevenPct":0.6629428358891607},{"delta":0.9,"premium":18.539923954372625,"strike":88.61216730038024,"iv":0.5893513307984791,"gamma":0.015171102661596953,"theta":-0.026299619771863115,"vega":0.034704182509505695,"rho":-0.06527773083904871,"breakevenPct":0.33815482007168496}]},"raw":{"call":[{"delta":0.15,"premium":1.075,"strike":90.40416588645313,"iv":0.7681747469187237,"gamma":0.015363793537445762,"theta":-0.06240061136761738,"vega":0.04613890440272894,"rho":0.007329131797871884,"breakevenPct":30.10832866797486},{"delta":0.2,"premium":0.7365612531284655,"strike":78.71870843761552,"iv":0.38756265287832764,"gamma":0.04583223625072749,"theta":-0.03652181041833171,"vega":0.055195065049432876,"rho":0.010033359314522528,"breakevenPct":13.007068255929429},{"delta":0.25,"premium":0.8028147163120568,"strike":74.49911347517731,"iv":0.26549086879432626,"gamma":0.05761320921985816,"theta":-0.02933218085106383,"vega":0.06012358156028369,"rho":0.012637018363180784,"breakevenPct":7.099883645981168},{"delta":0.3,"premium":1.0650783096926713,"strike":73.76034278959811,"iv":0.2662148640661939,"gamma":0.06028755910165485,"theta":-0.03114955673758865,"vega":0.06310821513002364,"rho":0.015192422519630234,"breakevenPct":6.422160573589502},{"delta":0.35,"premium":1.327341903073286,"strike":73.02157210401892,"iv":0.26693885933806144,"gamma":0.06296190898345154,"theta":-0.032966932624113474,"vega":0.06609284869976359,"rho":0.01774782667607968,"breakevenPct":5.744437501197837},{"delta":0.4,"premium":1.5896054964539008,"strike":72.28280141843972,"iv":0.26766285460992906,"gamma":0.06563625886524822,"theta":-0.034784308510638295,"vega":0.06907748226950354,"rho":0.020303230832529134,"breakevenPct":5.066714428806169},{"delta":0.45,"premium":1.8518690898345154,"strike":71.54403073286052,"iv":0.2683868498817967,"gamma":0.06831060874704492,"theta":-0.03660168439716312,"vega":0.07206211583924349,"rho":0.022858634988978582,"breakevenPct":4.388991356414503},{"delta":0.5,"premium":2.11413268321513,"strike":70.80526004728132,"iv":0.2691108451536643,"gamma":0.0709849586288416,"theta":-0.03841906028368794,"vega":0.07504674940898345,"rho":0.02541403914542803,"breakevenPct":3.7112682840228364},{"delta":0.55,"premium":2.376396276595745,"strike":70.06648936170212,"iv":0.2698348404255319,"gamma":0.07365930851063829,"theta":-0.04023643617021277,"vega":0.0780313829787234,"rho":0.02796944330187748,"breakevenPct":3.0335452116311696},{"delta":0.6,"premium":2.822362869198312,"strike":69.36005625879044,"iv":0.26366694796061885,"gamma":0.0691900140646976,"theta":-0.03759704641350211,"vega":0.07239971870604782,"rho":0.0304651264660959,"breakevenPct":2.663090780811764},{"delta":0.65,"premium":3.286497890295359,"strike":68.65682137834037,"iv":0.25681744022503517,"gamma":0.06401420534458509,"theta":-0.0345168776371308,"vega":0.06591589310829817,"rho":0.03295490315855521,"breakevenPct":2.3230255563017024},{"delta":0.7,"premium":3.7506329113924046,"strike":67.9535864978903,"iv":0.24996793248945148,"gamma":0.05883839662447258,"theta":-0.0314367088607595,"vega":0.059432067510548525,"rho":0.035444679851014516,"breakevenPct":1.9829603317916416},{"delta":0.75,"premium":4.214767932489451,"strike":67.25035161744023,"iv":0.2431184247538678,"gamma":0.05366258790436006,"theta":-0.028356540084388187,"vega":0.05294824191279887,"rho":0.03793445654347383,"breakevenPct":1.6428951072815796},{"delta":0.8,"premium":4.678902953586498,"strike":66.54711673699015,"iv":0.23626891701828412,"gamma":0.048486779184247535,"theta":-0.025276371308016875,"vega":0.046464416315049224,"rho":0.04042423323593314,"breakevenPct":1.3028298827715177},{"delta":0.85,"premium":5.143037974683544,"strike":65.84388185654008,"iv":0.22941940928270044,"gamma":0.043310970464135026,"theta":-0.022196202531645573,"vega":0.039980590717299584,"rho":0.04291400992839245,"breakevenPct":0.9627646582614564},{"delta":0.9,"premium":5.607172995780591,"strike":65.14064697609001,"iv":0.22256990154711676,"gamma":0.038135161744022504,"theta":-0.01911603375527426,"vega":0.03349676511954993,"rho":0.04540378662085176,"breakevenPct":0.6226994337513947}],"put":[{"delta":0.1,"premium":0.8691081286329384,"strike":53.74348857031021,"iv":0.8450991549096267,"gamma":0.012197531781143965,"theta":-0.04915689547371032,"vega":0.03475300411692594,"rho":-0.006443401703315358,"breakevenPct":24.798207308096615},{"delta":0.15,"premium":0.5897234678624813,"strike":63.23617339312406,"iv":0.3817535127055307,"gamma":0.032591928251121075,"theta":-0.027987742899850523,"vega":0.04575545590433482,"rho":-0.009250575809583734,"breakevenPct":10.899658760828357},{"delta":0.2,"premium":0.785566448801743,"strike":65.479302832244,"iv":0.3239575163398693,"gamma":0.04206100217864924,"theta":-0.028265359477124184,"vega":0.053445751633986925,"rho":-0.012321547700497834,"breakevenPct":7.987858934088658},{"delta":0.25,"premium":1.0896695715323166,"strike":66.38707334785767,"iv":0.32406644880174296,"gamma":0.045964415395787946,"theta":-0.030661873638344227,"vega":0.05845664488017429,"rho":-0.015408466318595028,"breakevenPct":7.1292792258208735},{"delta":0.3,"premium":1.3937726942628903,"strike":67.29484386347131,"iv":0.32417538126361656,"gamma":0.04986782861292665,"theta":-0.03305838779956427,"vega":0.06346753812636166,"rho":-0.018495384936692224,"breakevenPct":6.270699517553089},{"delta":0.35,"premium":1.6978758169934638,"strike":68.20261437908496,"iv":0.3242843137254902,"gamma":0.05377124183006536,"theta":-0.03545490196078431,"vega":0.06847843137254901,"rho":-0.02158230355478942,"breakevenPct":5.412119809285304},{"delta":0.4,"premium":2.001978939724038,"strike":69.11038489469863,"iv":0.32439324618736387,"gamma":0.057674655047204065,"theta":-0.03785141612200436,"vega":0.07348932461873639,"rho":-0.02466922217288662,"breakevenPct":4.553540101017518},{"delta":0.45,"premium":2.314802631578947,"strike":70.02055921052632,"iv":0.32477425986842107,"gamma":0.061433799342105265,"theta":-0.040203700657894734,"vega":0.07836422697368421,"rho":-0.027761320832452852,"breakevenPct":3.7039445613036994},{"delta":0.5,"premium":3.0549342105263158,"strike":71.04851973684211,"iv":0.3384872532894737,"gamma":0.05812376644736842,"theta":-0.040388733552631575,"vega":0.07657557565789473,"rho":-0.03110724152400199,"breakevenPct":3.294573280734194},{"delta":0.55,"premium":3.795065789473685,"strike":72.07648026315789,"iv":0.3522002467105263,"gamma":0.054813733552631576,"theta":-0.04057376644736842,"vega":0.07478692434210527,"rho":-0.03445316221555113,"breakevenPct":2.8852020001646883},{"delta":0.6,"premium":4.535197368421052,"strike":73.10444078947368,"iv":0.36591324013157894,"gamma":0.05150370065789474,"theta":-0.04075879934210526,"vega":0.07299827302631579,"rho":-0.037799082907100254,"breakevenPct":2.4758307195951836},{"delta":0.65,"premium":5.275328947368421,"strike":74.13240131578948,"iv":0.3796262335526316,"gamma":0.048193667763157894,"theta":-0.0409438322368421,"vega":0.07120962171052632,"rho":-0.04114500359864939,"breakevenPct":2.0664594390256776},{"delta":0.7,"premium":6.1909471919530565,"strike":75.32690695725063,"iv":0.39639782062028495,"gamma":0.04432774518021795,"theta":-0.040779631181894385,"vega":0.06864082145850797,"rho":-0.044623438121749966,"breakevenPct":1.6698054824383992},{"delta":0.75,"premium":8.055993294216261,"strike":77.42246437552389,"iv":0.42971718357082983,"gamma":0.03745431684828165,"theta":-0.03872598491198659,"vega":0.0618512154233026,"rho":-0.04881880645144934,"breakevenPct":1.3419555094472688},{"delta":0.8,"premium":9.921039396479465,"strike":79.51802179379715,"iv":0.4630365465213747,"gamma":0.030580888516345342,"theta":-0.03667233864207879,"vega":0.055061609388097225,"rho":-0.053014174781148726,"breakevenPct":1.0141055364561384},{"delta":0.85,"premium":12.925899280575537,"strike":82.76978417266187,"iv":0.5023309352517986,"gamma":0.02346043165467626,"theta":-0.03143597122302159,"vega":0.04568920863309353,"rho":-0.058115315117962,"breakevenPct":0.6629428358891607},{"delta":0.9,"premium":18.539923954372625,"strike":88.61216730038024,"iv":0.5893513307984791,"gamma":0.015171102661596953,"theta":-0.026299619771863115,"vega":0.034704182509505695,"rho":-0.06527773083904871,"breakevenPct":0.33815482007168496}]}},"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"}}