{"symbol":"ALGT","url":"https://intraalpha.com/companies/ALGT","capturedAt":"2026-10-22T12:02:05.851Z","state":"ready","quote":{"symbol":"ALGT","last_price":70.05,"prev_close":69.03,"regular_close":70.05,"change":1.02,"change_pct":1.4776,"regular_change":1.02,"regular_change_pct":1.4776,"extended_change":0,"extended_change_pct":0,"bid":67.33,"ask":75,"bid_size":500,"ask_size":100,"volume":499127,"vwap":70.368877,"open":69,"high":72.185,"low":68.01,"close":70.05,"trade_count":10787,"last_trade_at":"2026-10-21T20:00:01.951742451Z","last_quote_at":"2026-10-22T11:50:43.55575482Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T08:01:14.843079436-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"ALGT","fetched_at":"2026-10-22T12:02:01.603384+00:00","name":"Allegiant Travel Company","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"AIRLINES","country":"USA","description":"Allegiant Travel Company, a leisure travel company, provides travel products and services to residents of underserved cities in the United States. The company is headquartered in Las Vegas, Nevada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1915010000,"ebitda":381668000,"pe_ratio":59.87,"peg_ratio":0.849,"book_value":65.42,"dividend_per_share":null,"dividend_yield":null,"eps":1.17,"revenue_ttm":2894042000,"gross_profit_ttm":660182000,"profit_margin":0.009,"operating_margin_ttm":0.0923,"return_on_assets_ttm":0.0253,"return_on_equity_ttm":0.0183,"quarterly_earnings_growth":0.326,"quarterly_revenue_growth":0.369,"analyst_target_price":117.43,"analyst_number":2,"beta":1.54,"fifty_two_week_high":123.63,"fifty_two_week_low":57.11,"fifty_day_ma":77.16,"two_hundred_day_ma":88.22,"shares_outstanding":27337800,"forward_pe":6.44,"price_to_sales":0.662,"price_to_book":1.189,"ev_to_revenue":1.059,"ev_to_ebitda":17.05},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T12:02:01.603384+00:00"},"optionObservedAt":"2026-10-21T19:50:19.648Z","bars":[{"c":66.9,"h":66.9,"l":66.9,"n":2,"o":66.9,"t":"2026-10-15T13:15:00Z","v":149,"vw":66.9},{"c":66.7,"h":67.02,"l":66.7,"n":47,"o":67.02,"t":"2026-10-15T13:30:00Z","v":3877,"vw":66.961067},{"c":67.02,"h":67.215,"l":66.63,"n":33,"o":66.9,"t":"2026-10-15T13:35:00Z","v":2439,"vw":66.937857},{"c":67,"h":67.01,"l":66.91,"n":25,"o":66.91,"t":"2026-10-15T13:40:00Z","v":747,"vw":66.984},{"c":67.71,"h":67.71,"l":66.91,"n":194,"o":67.03,"t":"2026-10-15T13:45:00Z","v":11394,"vw":67.30324},{"c":67.54,"h":67.55,"l":67.39,"n":37,"o":67.55,"t":"2026-10-15T13:50:00Z","v":867,"vw":67.5},{"c":67.31,"h":67.337881,"l":67.14,"n":33,"o":67.14,"t":"2026-10-15T13:55:00Z","v":765,"vw":67.265961},{"c":67.99,"h":67.99,"l":67.155,"n":122,"o":67.155,"t":"2026-10-15T14:00:00Z","v":5297,"vw":67.751855},{"c":68.125,"h":68.3,"l":67.98,"n":195,"o":67.98,"t":"2026-10-15T14:05:00Z","v":16564,"vw":68.047137},{"c":68.265,"h":68.27,"l":68.1425,"n":106,"o":68.1425,"t":"2026-10-15T14:10:00Z","v":2518,"vw":68.241},{"c":68.16,"h":68.39,"l":68.16,"n":143,"o":68.37,"t":"2026-10-15T14:15:00Z","v":5988,"vw":68.366147},{"c":68.265,"h":68.265,"l":68.22,"n":39,"o":68.22,"t":"2026-10-15T14:20:00Z","v":734,"vw":68.2425},{"c":68.22,"h":68.335,"l":68.16,"n":86,"o":68.265,"t":"2026-10-15T14:25:00Z","v":4606,"vw":68.274554},{"c":68.86,"h":68.915,"l":68.34,"n":205,"o":68.34,"t":"2026-10-15T14:30:00Z","v":6287,"vw":68.677939},{"c":68.82,"h":68.88,"l":68.69,"n":58,"o":68.88,"t":"2026-10-15T14:35:00Z","v":1216,"vw":68.82849},{"c":69.5,"h":69.5,"l":68.98,"n":97,"o":68.98,"t":"2026-10-15T14:40:00Z","v":2782,"vw":69.121011},{"c":69.265,"h":69.28,"l":69.265,"n":63,"o":69.27,"t":"2026-10-15T14:45:00Z","v":1327,"vw":69.275833},{"c":68.975,"h":69.28,"l":68.975,"n":105,"o":69.265,"t":"2026-10-15T14:50:00Z","v":3120,"vw":69.135333},{"c":68.89,"h":69.08,"l":68.89,"n":91,"o":69.08,"t":"2026-10-15T14:55:00Z","v":2447,"vw":68.993047},{"c":69.18,"h":69.18,"l":68.91,"n":130,"o":68.9468,"t":"2026-10-15T15:00:00Z","v":2973,"vw":69.041089},{"c":69.31,"h":69.38,"l":69.28,"n":71,"o":69.315,"t":"2026-10-15T15:05:00Z","v":2381,"vw":69.3625},{"c":69.455,"h":69.68,"l":69.37,"n":68,"o":69.43,"t":"2026-10-15T15:10:00Z","v":1736,"vw":69.492273},{"c":69.67,"h":69.83,"l":69.41,"n":213,"o":69.68,"t":"2026-10-15T15:15:00Z","v":9058,"vw":69.541274},{"c":69.34,"h":69.605,"l":69.32,"n":153,"o":69.605,"t":"2026-10-15T15:20:00Z","v":5593,"vw":69.393889},{"c":69.54,"h":69.54,"l":69.315,"n":103,"o":69.315,"t":"2026-10-15T15:25:00Z","v":2088,"vw":69.4345},{"c":69.3325,"h":69.55,"l":69.13,"n":132,"o":69.55,"t":"2026-10-15T15:30:00Z","v":3003,"vw":69.270781},{"c":68.975,"h":69.16,"l":68.975,"n":60,"o":69.16,"t":"2026-10-15T15:35:00Z","v":1931,"vw":69.113516},{"c":68.96,"h":69.11,"l":68.96,"n":170,"o":69.11,"t":"2026-10-15T15:40:00Z","v":11800,"vw":69.014477},{"c":69.27,"h":69.27,"l":69.125,"n":83,"o":69.125,"t":"2026-10-15T15:45:00Z","v":1603,"vw":69.212},{"c":69.26,"h":69.26,"l":69.12,"n":125,"o":69.12,"t":"2026-10-15T15:50:00Z","v":2911,"vw":69.152338},{"c":69.55,"h":69.72,"l":69.2325,"n":112,"o":69.26,"t":"2026-10-15T15:55:00Z","v":2327,"vw":69.4},{"c":69.63,"h":69.7,"l":69.63,"n":79,"o":69.7,"t":"2026-10-15T16:00:00Z","v":1290,"vw":69.678571},{"c":69.31,"h":69.65,"l":69.31,"n":107,"o":69.65,"t":"2026-10-15T16:05:00Z","v":3259,"vw":69.380679},{"c":69.04,"h":69.26,"l":69.04,"n":54,"o":69.16,"t":"2026-10-15T16:10:00Z","v":3065,"vw":69.142608},{"c":69.45,"h":69.45,"l":69.08,"n":118,"o":69.08,"t":"2026-10-15T16:15:00Z","v":3667,"vw":69.198565},{"c":69.26,"h":69.47,"l":69.19,"n":128,"o":69.38,"t":"2026-10-15T16:20:00Z","v":3449,"vw":69.291009},{"c":69.2,"h":69.3,"l":69.2,"n":59,"o":69.24,"t":"2026-10-15T16:25:00Z","v":2014,"vw":69.234304},{"c":69.28,"h":69.33,"l":69.28,"n":55,"o":69.33,"t":"2026-10-15T16:30:00Z","v":1367,"vw":69.3075},{"c":69.435,"h":69.57,"l":69.435,"n":28,"o":69.53,"t":"2026-10-15T16:35:00Z","v":494,"vw":69.509675},{"c":69.38,"h":69.435,"l":69.28,"n":92,"o":69.435,"t":"2026-10-15T16:40:00Z","v":2038,"vw":69.325405},{"c":69.415,"h":69.51,"l":69.34,"n":95,"o":69.5,"t":"2026-10-15T16:45:00Z","v":3181,"vw":69.406584},{"c":69.63,"h":69.63,"l":69.47,"n":137,"o":69.49,"t":"2026-10-15T16:50:00Z","v":4151,"vw":69.51974},{"c":69.63,"h":69.93,"l":69.62,"n":177,"o":69.67,"t":"2026-10-15T16:55:00Z","v":4881,"vw":69.732098},{"c":69.76,"h":69.76,"l":69.66,"n":41,"o":69.66,"t":"2026-10-15T17:00:00Z","v":2467,"vw":69.67739},{"c":69.5,"h":69.65,"l":69.5,"n":93,"o":69.57,"t":"2026-10-15T17:05:00Z","v":2591,"vw":69.553789},{"c":69.64,"h":69.74,"l":69.56,"n":97,"o":69.67,"t":"2026-10-15T17:10:00Z","v":1763,"vw":69.653154},{"c":69.94,"h":69.97,"l":69.71,"n":129,"o":69.73,"t":"2026-10-15T17:15:00Z","v":3569,"vw":69.841927},{"c":69.825,"h":69.875,"l":69.6901,"n":88,"o":69.875,"t":"2026-10-15T17:20:00Z","v":2568,"vw":69.783632},{"c":69.92,"h":69.92,"l":69.765,"n":85,"o":69.825,"t":"2026-10-15T17:25:00Z","v":1959,"vw":69.854483},{"c":70.13,"h":70.26,"l":69.97,"n":122,"o":69.97,"t":"2026-10-15T17:30:00Z","v":2769,"vw":70.064765},{"c":70.15,"h":70.235,"l":70.135,"n":50,"o":70.14,"t":"2026-10-15T17:35:00Z","v":2924,"vw":70.146793},{"c":70.33,"h":70.33,"l":70.09,"n":132,"o":70.26,"t":"2026-10-15T17:40:00Z","v":3688,"vw":70.224876},{"c":70.26,"h":70.39,"l":70.26,"n":143,"o":70.31,"t":"2026-10-15T17:45:00Z","v":4517,"vw":70.338613},{"c":70.305,"h":70.52,"l":70.25,"n":139,"o":70.39,"t":"2026-10-15T17:50:00Z","v":2894,"vw":70.325833},{"c":70.215,"h":70.215,"l":70.215,"n":34,"o":70.215,"t":"2026-10-15T17:55:00Z","v":911,"vw":70.215},{"c":70.155,"h":70.18,"l":70.08,"n":60,"o":70.175,"t":"2026-10-15T18:00:00Z","v":1701,"vw":70.153421},{"c":69.76,"h":70.145,"l":69.76,"n":123,"o":70.145,"t":"2026-10-15T18:05:00Z","v":3506,"vw":69.97225},{"c":69.89,"h":69.89,"l":69.75,"n":103,"o":69.755,"t":"2026-10-15T18:10:00Z","v":2865,"vw":69.842596},{"c":69.89,"h":70.02,"l":69.89,"n":110,"o":69.95,"t":"2026-10-15T18:15:00Z","v":2911,"vw":69.960389},{"c":69.855,"h":69.89,"l":69.76,"n":69,"o":69.89,"t":"2026-10-15T18:20:00Z","v":1846,"vw":69.8215},{"c":69.915,"h":69.95,"l":69.85,"n":121,"o":69.85,"t":"2026-10-15T18:25:00Z","v":3001,"vw":69.9115},{"c":70.125,"h":70.14,"l":69.86,"n":161,"o":69.87,"t":"2026-10-15T18:30:00Z","v":7486,"vw":70.027951},{"c":70.245,"h":70.245,"l":70.08,"n":107,"o":70.09,"t":"2026-10-15T18:35:00Z","v":3849,"vw":70.147333},{"c":70.28,"h":70.2999,"l":70.165,"n":55,"o":70.245,"t":"2026-10-15T18:40:00Z","v":2413,"vw":70.21291},{"c":70.52,"h":70.525,"l":70.46,"n":63,"o":70.46,"t":"2026-10-15T18:45:00Z","v":1611,"vw":70.489494},{"c":70.484,"h":70.484,"l":70.36,"n":116,"o":70.38,"t":"2026-10-15T18:50:00Z","v":2470,"vw":70.419991},{"c":70.44,"h":70.455,"l":70.3,"n":190,"o":70.45,"t":"2026-10-15T18:55:00Z","v":5222,"vw":70.39709},{"c":70.59,"h":70.59,"l":70.48,"n":110,"o":70.51,"t":"2026-10-15T19:00:00Z","v":3069,"vw":70.558182},{"c":70.78,"h":70.79,"l":70.55,"n":135,"o":70.59,"t":"2026-10-15T19:05:00Z","v":4274,"vw":70.652338},{"c":70.77,"h":70.99,"l":70.76,"n":150,"o":70.79,"t":"2026-10-15T19:10:00Z","v":4106,"vw":70.845269},{"c":70.55,"h":70.79,"l":70.45,"n":205,"o":70.78,"t":"2026-10-15T19:15:00Z","v":8856,"vw":70.650075},{"c":70.64,"h":70.81,"l":70.44,"n":166,"o":70.44,"t":"2026-10-15T19:20:00Z","v":6292,"vw":70.637736},{"c":70.565,"h":70.715,"l":70.48,"n":202,"o":70.715,"t":"2026-10-15T19:25:00Z","v":6766,"vw":70.618175},{"c":70.52,"h":70.785,"l":70.48,"n":249,"o":70.48,"t":"2026-10-15T19:30:00Z","v":9264,"vw":70.683253},{"c":70.585,"h":70.585,"l":70.47,"n":149,"o":70.57,"t":"2026-10-15T19:35:00Z","v":5928,"vw":70.547559},{"c":70.59,"h":70.625,"l":70.39,"n":263,"o":70.505,"t":"2026-10-15T19:40:00Z","v":8677,"vw":70.481279},{"c":70.265,"h":70.575,"l":70.13,"n":216,"o":70.53,"t":"2026-10-15T19:45:00Z","v":7411,"vw":70.460601},{"c":70.44,"h":70.53,"l":70.07,"n":567,"o":70.11,"t":"2026-10-15T19:50:00Z","v":27491,"vw":70.338337},{"c":70.34,"h":70.47,"l":70.14,"n":1189,"o":70.46,"t":"2026-10-15T19:55:00Z","v":60737,"vw":70.353555},{"c":70.4,"h":70.4,"l":70.4,"n":42,"o":70.4,"t":"2026-10-15T20:00:00Z","v":104324,"vw":70.4},{"c":70.22,"h":70.878,"l":70.22,"n":36,"o":70.37,"t":"2026-10-16T13:30:00Z","v":5721,"vw":70.499404},{"c":71.02,"h":71.02,"l":70.33,"n":118,"o":70.66,"t":"2026-10-16T13:35:00Z","v":5173,"vw":70.700123},{"c":70.985,"h":71.275,"l":70.9575,"n":62,"o":70.9575,"t":"2026-10-16T13:40:00Z","v":3399,"vw":71.052366},{"c":70.8,"h":71.15,"l":70.8,"n":66,"o":70.985,"t":"2026-10-16T13:45:00Z","v":2654,"vw":70.978928},{"c":70.38,"h":70.7554,"l":70.38,"n":63,"o":70.7554,"t":"2026-10-16T13:50:00Z","v":2986,"vw":70.514351},{"c":70.38,"h":70.38,"l":70.38,"n":10,"o":70.38,"t":"2026-10-16T13:55:00Z","v":286,"vw":70.38},{"c":70.38,"h":70.89,"l":70.38,"n":80,"o":70.73,"t":"2026-10-16T14:00:00Z","v":1605,"vw":70.693487},{"c":70.38,"h":70.38,"l":70.245,"n":21,"o":70.245,"t":"2026-10-16T14:05:00Z","v":815,"vw":70.31},{"c":70.23,"h":70.25,"l":70.08,"n":134,"o":70.12,"t":"2026-10-16T14:10:00Z","v":3900,"vw":70.164696},{"c":70.055,"h":70.15,"l":70.055,"n":39,"o":70.15,"t":"2026-10-16T14:15:00Z","v":1094,"vw":70.088637},{"c":70.27,"h":70.27,"l":70.27,"n":15,"o":70.27,"t":"2026-10-16T14:20:00Z","v":396,"vw":70.27},{"c":70.185,"h":70.31,"l":69.82,"n":63,"o":70.29,"t":"2026-10-16T14:25:00Z","v":1471,"vw":70.173388},{"c":69.91,"h":69.91,"l":69.91,"n":2,"o":69.91,"t":"2026-10-16T14:30:00Z","v":104,"vw":69.91},{"c":69.74,"h":69.74,"l":69.74,"n":9,"o":69.74,"t":"2026-10-16T14:35:00Z","v":165,"vw":69.74},{"c":69.935,"h":69.935,"l":69.935,"n":10,"o":69.935,"t":"2026-10-16T14:40:00Z","v":226,"vw":69.935},{"c":70.08,"h":70.25,"l":69.66,"n":86,"o":69.7686,"t":"2026-10-16T14:45:00Z","v":13974,"vw":69.97642},{"c":69.81,"h":70.115,"l":69.81,"n":47,"o":70.115,"t":"2026-10-16T14:50:00Z","v":1804,"vw":69.997857},{"c":69.7,"h":69.99,"l":69.7,"n":35,"o":69.9,"t":"2026-10-16T14:55:00Z","v":2028,"vw":69.834149},{"c":69.64,"h":69.9899,"l":69.48,"n":46,"o":69.9899,"t":"2026-10-16T15:00:00Z","v":1072,"vw":69.65665},{"c":69.765,"h":69.765,"l":69.5,"n":19,"o":69.5,"t":"2026-10-16T15:05:00Z","v":1038,"vw":69.728847},{"c":69.74,"h":69.81,"l":69.515,"n":121,"o":69.66,"t":"2026-10-16T15:10:00Z","v":3494,"vw":69.645253},{"c":69.7,"h":69.7,"l":69.37,"n":38,"o":69.67,"t":"2026-10-16T15:15:00Z","v":1364,"vw":69.587968},{"c":69.72,"h":69.75,"l":69.635,"n":53,"o":69.75,"t":"2026-10-16T15:20:00Z","v":1844,"vw":69.714873},{"c":69.74,"h":69.74,"l":69.38,"n":68,"o":69.635,"t":"2026-10-16T15:25:00Z","v":2359,"vw":69.67125},{"c":69.37,"h":69.675,"l":69.3,"n":101,"o":69.665,"t":"2026-10-16T15:30:00Z","v":5063,"vw":69.514887},{"c":69.265,"h":69.52,"l":69.265,"n":100,"o":69.45,"t":"2026-10-16T15:35:00Z","v":4405,"vw":69.437694},{"c":68.77,"h":69.265,"l":68.55,"n":186,"o":69.265,"t":"2026-10-16T15:40:00Z","v":12024,"vw":68.926455},{"c":68.845,"h":69.03,"l":68.845,"n":57,"o":68.98,"t":"2026-10-16T15:45:00Z","v":2523,"vw":68.93278},{"c":68.17,"h":69.01,"l":68.17,"n":83,"o":68.845,"t":"2026-10-16T15:50:00Z","v":5256,"vw":68.784296},{"c":68.5799,"h":68.5799,"l":68.285,"n":86,"o":68.415,"t":"2026-10-16T15:55:00Z","v":2972,"vw":68.422251},{"c":68.255,"h":68.5,"l":67.96,"n":102,"o":68.435,"t":"2026-10-16T16:00:00Z","v":4375,"vw":68.44001},{"c":68.5,"h":68.69,"l":68.25,"n":77,"o":68.25,"t":"2026-10-16T16:05:00Z","v":1896,"vw":68.507944},{"c":68.465,"h":68.49,"l":68.465,"n":39,"o":68.48,"t":"2026-10-16T16:10:00Z","v":1434,"vw":68.476101},{"c":68.26,"h":68.82,"l":68.24,"n":126,"o":68.75,"t":"2026-10-16T16:15:00Z","v":5077,"vw":68.571738},{"c":68.5,"h":68.5,"l":68.325,"n":67,"o":68.34,"t":"2026-10-16T16:20:00Z","v":2352,"vw":68.390517},{"c":68.435,"h":68.435,"l":68.435,"n":13,"o":68.435,"t":"2026-10-16T16:25:00Z","v":239,"vw":68.435},{"c":68.295,"h":68.35,"l":68.17,"n":66,"o":68.25,"t":"2026-10-16T16:30:00Z","v":3206,"vw":68.264499},{"c":68.3,"h":68.3,"l":68.295,"n":34,"o":68.295,"t":"2026-10-16T16:35:00Z","v":1524,"vw":68.295444},{"c":68.36,"h":68.42,"l":68.36,"n":46,"o":68.42,"t":"2026-10-16T16:40:00Z","v":1312,"vw":68.410715},{"c":68.24,"h":68.325,"l":68.14,"n":235,"o":68.325,"t":"2026-10-16T16:45:00Z","v":6722,"vw":68.249346},{"c":67.95,"h":68.175,"l":67.95,"n":55,"o":68.175,"t":"2026-10-16T16:50:00Z","v":2423,"vw":68.040139},{"c":67.9,"h":67.945,"l":67.9,"n":67,"o":67.945,"t":"2026-10-16T16:55:00Z","v":2882,"vw":67.926087},{"c":67.35,"h":67.9,"l":67.29,"n":192,"o":67.9,"t":"2026-10-16T17:00:00Z","v":16636,"vw":67.562759},{"c":67.13,"h":67.34,"l":67.13,"n":53,"o":67.2701,"t":"2026-10-16T17:05:00Z","v":2265,"vw":67.295343},{"c":67.02,"h":67.295,"l":66.97,"n":99,"o":67.295,"t":"2026-10-16T17:10:00Z","v":3251,"vw":67.131914},{"c":67.13,"h":67.13,"l":66.735,"n":123,"o":67.02,"t":"2026-10-16T17:15:00Z","v":4521,"vw":66.90885},{"c":67.1,"h":67.34,"l":67.065,"n":33,"o":67.065,"t":"2026-10-16T17:20:00Z","v":771,"vw":67.136542},{"c":67.17,"h":67.17,"l":67.09,"n":31,"o":67.09,"t":"2026-10-16T17:25:00Z","v":827,"vw":67.127143},{"c":67.48,"h":67.48,"l":67.17,"n":120,"o":67.175,"t":"2026-10-16T17:30:00Z","v":5711,"vw":67.27581},{"c":67.625,"h":67.625,"l":67.565,"n":53,"o":67.57,"t":"2026-10-16T17:35:00Z","v":789,"vw":67.586667},{"c":67.7825,"h":67.9,"l":67.6425,"n":90,"o":67.6425,"t":"2026-10-16T17:40:00Z","v":3600,"vw":67.789903},{"c":67.53,"h":67.67,"l":67.53,"n":51,"o":67.67,"t":"2026-10-16T17:45:00Z","v":1646,"vw":67.613213},{"c":67.36,"h":67.5,"l":67.345,"n":177,"o":67.5,"t":"2026-10-16T17:50:00Z","v":5255,"vw":67.441249},{"c":67.185,"h":67.4,"l":67.17,"n":107,"o":67.37,"t":"2026-10-16T17:55:00Z","v":4652,"vw":67.329265},{"c":67.015,"h":67.02,"l":66.94,"n":28,"o":67,"t":"2026-10-16T18:00:00Z","v":1455,"vw":66.987073},{"c":67.11,"h":67.18,"l":66.935,"n":94,"o":66.935,"t":"2026-10-16T18:05:00Z","v":2656,"vw":67.017827},{"c":67.21,"h":67.22,"l":67.21,"n":39,"o":67.21,"t":"2026-10-16T18:10:00Z","v":819,"vw":67.2125},{"c":66.81,"h":67.055,"l":66.81,"n":91,"o":67.055,"t":"2026-10-16T18:15:00Z","v":3189,"vw":66.965907},{"c":67.005,"h":67.005,"l":66.64,"n":153,"o":66.85,"t":"2026-10-16T18:20:00Z","v":5300,"vw":66.869994},{"c":66.965,"h":67.015,"l":66.96,"n":68,"o":66.99,"t":"2026-10-16T18:25:00Z","v":2702,"vw":66.987627},{"c":67.18,"h":67.18,"l":66.965,"n":120,"o":66.965,"t":"2026-10-16T18:30:00Z","v":2900,"vw":67.088303},{"c":67.24,"h":67.26,"l":67.05,"n":130,"o":67.13,"t":"2026-10-16T18:35:00Z","v":2651,"vw":67.158415},{"c":67.21,"h":67.22,"l":67.2,"n":90,"o":67.2,"t":"2026-10-16T18:40:00Z","v":2886,"vw":67.205984},{"c":67.215,"h":67.215,"l":67.13,"n":35,"o":67.21,"t":"2026-10-16T18:45:00Z","v":955,"vw":67.200294},{"c":67.12,"h":67.215,"l":66.89,"n":202,"o":67.215,"t":"2026-10-16T18:50:00Z","v":9260,"vw":67.058279},{"c":66.87,"h":67.1,"l":66.86,"n":171,"o":67.1,"t":"2026-10-16T18:55:00Z","v":5842,"vw":67.031273},{"c":66.44,"h":66.87,"l":66.43,"n":147,"o":66.87,"t":"2026-10-16T19:00:00Z","v":6326,"vw":66.628307},{"c":66.42,"h":66.7548,"l":66.405,"n":245,"o":66.43,"t":"2026-10-16T19:05:00Z","v":6346,"vw":66.572058},{"c":66.77,"h":66.77,"l":66.405,"n":198,"o":66.405,"t":"2026-10-16T19:10:00Z","v":6162,"vw":66.65166},{"c":66.685,"h":66.865,"l":66.68,"n":129,"o":66.82,"t":"2026-10-16T19:15:00Z","v":3471,"vw":66.768518},{"c":66.675,"h":66.79,"l":66.67,"n":192,"o":66.79,"t":"2026-10-16T19:20:00Z","v":4447,"vw":66.726809},{"c":66.85,"h":66.85,"l":66.59,"n":229,"o":66.68,"t":"2026-10-16T19:25:00Z","v":6539,"vw":66.685002},{"c":66.765,"h":66.845,"l":66.765,"n":76,"o":66.845,"t":"2026-10-16T19:30:00Z","v":1592,"vw":66.799439},{"c":66.84,"h":66.96,"l":66.765,"n":174,"o":66.765,"t":"2026-10-16T19:35:00Z","v":6423,"vw":66.857422},{"c":66.9199,"h":66.9199,"l":66.79,"n":138,"o":66.85,"t":"2026-10-16T19:40:00Z","v":3661,"vw":66.861928},{"c":66.895,"h":67.06,"l":66.73,"n":355,"o":66.855,"t":"2026-10-16T19:45:00Z","v":18293,"vw":66.891671},{"c":66.925,"h":67.1675,"l":66.78,"n":411,"o":66.79,"t":"2026-10-16T19:50:00Z","v":15098,"vw":66.968853},{"c":66.93,"h":67.15,"l":66.895,"n":1066,"o":67.1,"t":"2026-10-16T19:55:00Z","v":39950,"vw":67.03862},{"c":66.98,"h":66.98,"l":66.98,"n":31,"o":66.98,"t":"2026-10-16T20:00:00Z","v":83546,"vw":66.98},{"c":67.3,"h":67.65,"l":67.3,"n":18,"o":67.3,"t":"2026-10-19T08:35:00Z","v":1367,"vw":67.334115},{"c":68.11,"h":68.11,"l":68.11,"n":12,"o":68.11,"t":"2026-10-19T09:45:00Z","v":256,"vw":68.11},{"c":67.6,"h":68.01,"l":67.6,"n":22,"o":68.01,"t":"2026-10-19T11:10:00Z","v":614,"vw":67.752138},{"c":68.29,"h":68.29,"l":68,"n":23,"o":68,"t":"2026-10-19T11:40:00Z","v":522,"vw":68.193333},{"c":67.7,"h":67.82,"l":67.495,"n":54,"o":67.82,"t":"2026-10-19T13:30:00Z","v":7491,"vw":67.744421},{"c":67.65,"h":68,"l":67.65,"n":54,"o":67.7,"t":"2026-10-19T13:35:00Z","v":7056,"vw":67.882364},{"c":67.295,"h":67.7,"l":67,"n":108,"o":67.45,"t":"2026-10-19T13:40:00Z","v":6014,"vw":67.274684},{"c":67,"h":67.01,"l":66.86,"n":53,"o":66.9225,"t":"2026-10-19T13:45:00Z","v":1465,"vw":66.929259},{"c":66.93,"h":67.2699,"l":66.93,"n":207,"o":67.03,"t":"2026-10-19T13:50:00Z","v":16967,"vw":67.110612},{"c":66.905,"h":66.905,"l":66.905,"n":20,"o":66.905,"t":"2026-10-19T13:55:00Z","v":383,"vw":66.905},{"c":66.4625,"h":66.905,"l":66.43,"n":125,"o":66.905,"t":"2026-10-19T14:00:00Z","v":5314,"vw":66.629987},{"c":66.645,"h":66.735,"l":66.435,"n":81,"o":66.435,"t":"2026-10-19T14:05:00Z","v":2223,"vw":66.62},{"c":66.58,"h":66.705,"l":66.58,"n":32,"o":66.635,"t":"2026-10-19T14:10:00Z","v":714,"vw":66.6375},{"c":66.86,"h":67.03,"l":66.58,"n":80,"o":66.79,"t":"2026-10-19T14:15:00Z","v":4101,"vw":66.875191},{"c":66.82,"h":66.935,"l":66.66,"n":51,"o":66.935,"t":"2026-10-19T14:20:00Z","v":4593,"vw":66.874438},{"c":66.905,"h":66.905,"l":66.61,"n":115,"o":66.65,"t":"2026-10-19T14:25:00Z","v":4910,"vw":66.70667},{"c":66.9,"h":66.9,"l":66.9,"n":23,"o":66.9,"t":"2026-10-19T14:30:00Z","v":681,"vw":66.9},{"c":66.9,"h":66.9,"l":66.9,"n":13,"o":66.9,"t":"2026-10-19T14:35:00Z","v":242,"vw":66.9},{"c":66.99,"h":66.99,"l":66.985,"n":42,"o":66.985,"t":"2026-10-19T14:40:00Z","v":1462,"vw":66.986},{"c":66.97,"h":66.97,"l":66.965,"n":22,"o":66.965,"t":"2026-10-19T14:45:00Z","v":403,"vw":66.967727},{"c":66.775,"h":66.84,"l":66.64,"n":108,"o":66.75,"t":"2026-10-19T14:50:00Z","v":2948,"vw":66.752598},{"c":66.85,"h":66.85,"l":66.81,"n":33,"o":66.81,"t":"2026-10-19T14:55:00Z","v":1166,"vw":66.832966},{"c":67.19,"h":67.245,"l":67.04,"n":97,"o":67.04,"t":"2026-10-19T15:00:00Z","v":2806,"vw":67.208523},{"c":67.48,"h":67.5,"l":67.48,"n":26,"o":67.5,"t":"2026-10-19T15:05:00Z","v":422,"vw":67.49},{"c":67.115,"h":67.485,"l":67.115,"n":22,"o":67.115,"t":"2026-10-19T15:10:00Z","v":4408,"vw":67.123593},{"c":67.19,"h":67.55,"l":67.175,"n":53,"o":67.55,"t":"2026-10-19T15:15:00Z","v":2031,"vw":67.230182},{"c":67.215,"h":67.215,"l":67.215,"n":16,"o":67.215,"t":"2026-10-19T15:20:00Z","v":259,"vw":67.215},{"c":67.23,"h":67.55,"l":67.215,"n":81,"o":67.48,"t":"2026-10-19T15:25:00Z","v":1368,"vw":67.379574},{"c":67.51,"h":67.54,"l":67.46,"n":46,"o":67.49,"t":"2026-10-19T15:30:00Z","v":983,"vw":67.5},{"c":67.42,"h":67.575,"l":67.42,"n":179,"o":67.52,"t":"2026-10-19T15:35:00Z","v":3916,"vw":67.515357},{"c":67.415,"h":67.415,"l":67.415,"n":14,"o":67.415,"t":"2026-10-19T15:55:00Z","v":198,"vw":67.415},{"c":67.16,"h":67.17,"l":67.1,"n":71,"o":67.17,"t":"2026-10-19T16:00:00Z","v":1223,"vw":67.145},{"c":67.17,"h":67.32,"l":67.15,"n":76,"o":67.32,"t":"2026-10-19T16:05:00Z","v":1120,"vw":67.236355},{"c":66.95,"h":67.11,"l":66.91,"n":72,"o":67.11,"t":"2026-10-19T16:10:00Z","v":2483,"vw":67.019473},{"c":67.05,"h":67.06,"l":66.915,"n":29,"o":66.915,"t":"2026-10-19T16:15:00Z","v":839,"vw":67.02125},{"c":67.19,"h":67.19,"l":67.05,"n":101,"o":67.07,"t":"2026-10-19T16:20:00Z","v":8433,"vw":67.079683},{"c":67.3,"h":67.35,"l":67.19,"n":65,"o":67.35,"t":"2026-10-19T16:35:00Z","v":1162,"vw":67.288},{"c":67.33,"h":67.33,"l":67.33,"n":27,"o":67.33,"t":"2026-10-19T16:40:00Z","v":492,"vw":67.33},{"c":67.175,"h":67.23,"l":67.06,"n":91,"o":67.23,"t":"2026-10-19T16:45:00Z","v":2828,"vw":67.193503},{"c":67.07,"h":67.16,"l":67.07,"n":58,"o":67.16,"t":"2026-10-19T16:50:00Z","v":1941,"vw":67.105833},{"c":66.75,"h":67.03,"l":66.75,"n":116,"o":67.03,"t":"2026-10-19T16:55:00Z","v":5073,"vw":66.978},{"c":66.67,"h":66.67,"l":66.67,"n":19,"o":66.67,"t":"2026-10-19T17:00:00Z","v":181,"vw":66.67},{"c":66.715,"h":66.715,"l":66.715,"n":18,"o":66.715,"t":"2026-10-19T17:05:00Z","v":547,"vw":66.715},{"c":66.77,"h":66.78,"l":66.675,"n":77,"o":66.675,"t":"2026-10-19T17:10:00Z","v":2205,"vw":66.746595},{"c":66.895,"h":66.97,"l":66.81,"n":77,"o":66.81,"t":"2026-10-19T17:15:00Z","v":1299,"vw":66.892239},{"c":66.89,"h":66.89,"l":66.89,"n":17,"o":66.89,"t":"2026-10-19T17:20:00Z","v":343,"vw":66.89},{"c":66.99,"h":67.02,"l":66.86,"n":103,"o":66.86,"t":"2026-10-19T17:25:00Z","v":1713,"vw":66.95703},{"c":66.925,"h":67.115,"l":66.905,"n":212,"o":66.981,"t":"2026-10-19T17:30:00Z","v":8974,"vw":67.005328},{"c":66.985,"h":66.985,"l":66.82,"n":68,"o":66.85,"t":"2026-10-19T17:35:00Z","v":1359,"vw":66.909615},{"c":67.025,"h":67.025,"l":67.025,"n":45,"o":67.025,"t":"2026-10-19T17:40:00Z","v":633,"vw":67.025},{"c":66.9,"h":66.9,"l":66.9,"n":33,"o":66.9,"t":"2026-10-19T17:45:00Z","v":611,"vw":66.9},{"c":66.67,"h":66.78,"l":66.67,"n":61,"o":66.78,"t":"2026-10-19T17:50:00Z","v":1497,"vw":66.71375},{"c":66.665,"h":66.665,"l":66.665,"n":41,"o":66.665,"t":"2026-10-19T17:55:00Z","v":520,"vw":66.665},{"c":66.69,"h":66.69,"l":66.595,"n":81,"o":66.595,"t":"2026-10-19T18:00:00Z","v":1762,"vw":66.674167},{"c":66.675,"h":66.675,"l":66.675,"n":13,"o":66.675,"t":"2026-10-19T18:05:00Z","v":355,"vw":66.675},{"c":66.605,"h":66.605,"l":66.51,"n":64,"o":66.605,"t":"2026-10-19T18:10:00Z","v":2603,"vw":66.593747},{"c":66.69,"h":66.72,"l":66.66,"n":103,"o":66.67,"t":"2026-10-19T18:15:00Z","v":2791,"vw":66.678966},{"c":66.79,"h":66.79,"l":66.76,"n":45,"o":66.76,"t":"2026-10-19T18:20:00Z","v":773,"vw":66.779293},{"c":66.65,"h":66.65,"l":66.57,"n":105,"o":66.59,"t":"2026-10-19T18:25:00Z","v":2183,"vw":66.595834},{"c":66.5,"h":66.5,"l":66.5,"n":51,"o":66.5,"t":"2026-10-19T18:30:00Z","v":1135,"vw":66.5},{"c":66.215,"h":66.33,"l":66.215,"n":79,"o":66.33,"t":"2026-10-19T18:40:00Z","v":1876,"vw":66.23875},{"c":66.39,"h":66.5,"l":66.29,"n":127,"o":66.29,"t":"2026-10-19T18:45:00Z","v":2824,"vw":66.353077},{"c":66.36,"h":66.37,"l":66.36,"n":56,"o":66.37,"t":"2026-10-19T18:50:00Z","v":1344,"vw":66.366439},{"c":66.49,"h":66.5,"l":66.49,"n":77,"o":66.49,"t":"2026-10-19T18:55:00Z","v":2245,"vw":66.493893},{"c":66.35,"h":66.4,"l":66.35,"n":131,"o":66.395,"t":"2026-10-19T19:00:00Z","v":2714,"vw":66.380849},{"c":66.435,"h":66.435,"l":66.23,"n":182,"o":66.34,"t":"2026-10-19T19:05:00Z","v":4695,"vw":66.315218},{"c":66.44,"h":66.55,"l":66.43,"n":83,"o":66.43,"t":"2026-10-19T19:10:00Z","v":6388,"vw":66.456},{"c":66.41,"h":66.435,"l":66.41,"n":62,"o":66.435,"t":"2026-10-19T19:15:00Z","v":1864,"vw":66.413831},{"c":66.66,"h":66.9299,"l":66.53,"n":283,"o":66.53,"t":"2026-10-19T19:20:00Z","v":10266,"vw":66.676034},{"c":66.465,"h":66.62,"l":66.465,"n":146,"o":66.62,"t":"2026-10-19T19:25:00Z","v":4704,"vw":66.512394},{"c":66.55,"h":66.67,"l":66.54,"n":194,"o":66.63,"t":"2026-10-19T19:30:00Z","v":5437,"vw":66.63483},{"c":66.51,"h":66.62,"l":66.5,"n":188,"o":66.62,"t":"2026-10-19T19:35:00Z","v":4082,"vw":66.560833},{"c":66.32,"h":66.48,"l":66.32,"n":143,"o":66.48,"t":"2026-10-19T19:40:00Z","v":3402,"vw":66.4032},{"c":66.3525,"h":66.3525,"l":66.19,"n":233,"o":66.255,"t":"2026-10-19T19:45:00Z","v":5310,"vw":66.231396},{"c":66.425,"h":66.545,"l":66.2825,"n":348,"o":66.2825,"t":"2026-10-19T19:50:00Z","v":12383,"vw":66.370122},{"c":66.32,"h":66.57,"l":66.23,"n":1129,"o":66.57,"t":"2026-10-19T19:55:00Z","v":32271,"vw":66.323789},{"c":66.31,"h":66.45,"l":66.31,"n":28,"o":66.31,"t":"2026-10-19T20:00:00Z","v":61514,"vw":66.310458},{"c":66.5,"h":66.5,"l":66.5,"n":14,"o":66.5,"t":"2026-10-20T08:20:00Z","v":1012,"vw":66.5},{"c":66.36,"h":66.36,"l":66.36,"n":1,"o":66.36,"t":"2026-10-20T11:00:00Z","v":100,"vw":66.36},{"c":65.12,"h":66.08,"l":65.12,"n":28,"o":66.08,"t":"2026-10-20T13:30:00Z","v":3775,"vw":65.191486},{"c":66.39,"h":66.39,"l":65.955,"n":28,"o":65.955,"t":"2026-10-20T13:35:00Z","v":764,"vw":66.10875},{"c":66.41,"h":66.72,"l":66.41,"n":67,"o":66.66,"t":"2026-10-20T13:40:00Z","v":2133,"vw":66.606677},{"c":67.125,"h":67.125,"l":66.9,"n":151,"o":66.91,"t":"2026-10-20T13:45:00Z","v":4274,"vw":67.033129},{"c":68.25,"h":68.25,"l":67.37,"n":85,"o":67.56,"t":"2026-10-20T13:50:00Z","v":2222,"vw":67.808736},{"c":67.61,"h":67.77,"l":67.61,"n":33,"o":67.69,"t":"2026-10-20T13:55:00Z","v":800,"vw":67.6875},{"c":67.98,"h":67.98,"l":67.98,"n":25,"o":67.98,"t":"2026-10-20T14:00:00Z","v":596,"vw":67.98},{"c":68.57,"h":69.025,"l":67.97,"n":183,"o":67.97,"t":"2026-10-20T14:05:00Z","v":5445,"vw":68.522281},{"c":68.2,"h":68.8,"l":68.12,"n":90,"o":68.555,"t":"2026-10-20T14:10:00Z","v":7136,"vw":68.43548},{"c":68.1702,"h":68.7221,"l":68.17,"n":84,"o":68.69,"t":"2026-10-20T14:15:00Z","v":7165,"vw":68.239928},{"c":69.74,"h":69.74,"l":68.83,"n":254,"o":68.83,"t":"2026-10-20T14:20:00Z","v":7318,"vw":69.358399},{"c":71.38,"h":71.425,"l":70,"n":212,"o":70.015,"t":"2026-10-20T14:25:00Z","v":11526,"vw":70.844106},{"c":71.87,"h":72.3435,"l":71.37,"n":315,"o":71.39,"t":"2026-10-20T14:30:00Z","v":29382,"vw":71.809995},{"c":70.78,"h":71.535,"l":70.78,"n":148,"o":71.34,"t":"2026-10-20T14:35:00Z","v":4264,"vw":71.257315},{"c":71.96,"h":71.96,"l":71,"n":229,"o":71,"t":"2026-10-20T14:40:00Z","v":7279,"vw":71.653004},{"c":70.52,"h":71.93,"l":70.52,"n":131,"o":71.5,"t":"2026-10-20T14:45:00Z","v":5618,"vw":71.192906},{"c":71.485,"h":71.49,"l":71.12,"n":122,"o":71.14,"t":"2026-10-20T14:50:00Z","v":2435,"vw":71.351132},{"c":71.6,"h":71.86,"l":71.54,"n":97,"o":71.74,"t":"2026-10-20T14:55:00Z","v":3398,"vw":71.697262},{"c":71.53,"h":71.53,"l":71.17,"n":119,"o":71.295,"t":"2026-10-20T15:00:00Z","v":4102,"vw":71.248214},{"c":70.89,"h":71.33,"l":70.89,"n":65,"o":71.33,"t":"2026-10-20T15:05:00Z","v":1705,"vw":71.130494},{"c":69.95,"h":70.7,"l":69.95,"n":100,"o":70.61,"t":"2026-10-20T15:10:00Z","v":2886,"vw":70.418},{"c":70.03,"h":70.38,"l":69.7,"n":84,"o":70.38,"t":"2026-10-20T15:15:00Z","v":1958,"vw":70.026255},{"c":69.91,"h":70.06,"l":69.68,"n":136,"o":70.03,"t":"2026-10-20T15:20:00Z","v":3713,"vw":69.884055},{"c":70.07,"h":70.23,"l":69.83,"n":95,"o":70.22,"t":"2026-10-20T15:25:00Z","v":2344,"vw":70.128749},{"c":69.635,"h":70.065,"l":69.635,"n":93,"o":70.065,"t":"2026-10-20T15:30:00Z","v":4169,"vw":69.847844},{"c":69.35,"h":69.76,"l":69.35,"n":99,"o":69.65,"t":"2026-10-20T15:35:00Z","v":3317,"vw":69.615},{"c":69.61,"h":69.795,"l":69.61,"n":97,"o":69.795,"t":"2026-10-20T15:40:00Z","v":1677,"vw":69.688333},{"c":69.345,"h":69.44,"l":69.26,"n":89,"o":69.44,"t":"2026-10-20T15:45:00Z","v":2304,"vw":69.386539},{"c":69.58,"h":69.6,"l":69.34,"n":97,"o":69.34,"t":"2026-10-20T15:50:00Z","v":2608,"vw":69.504286},{"c":69.04,"h":69.61,"l":69.04,"n":86,"o":69.59,"t":"2026-10-20T15:55:00Z","v":3480,"vw":69.2536},{"c":69.24,"h":69.24,"l":69,"n":19,"o":69.24,"t":"2026-10-20T16:00:00Z","v":902,"vw":69.087619},{"c":69.15,"h":69.25,"l":68.97,"n":508,"o":69.04,"t":"2026-10-20T16:05:00Z","v":27077,"vw":69.067557},{"c":69.1748,"h":69.2,"l":69.07,"n":53,"o":69.2,"t":"2026-10-20T16:10:00Z","v":1196,"vw":69.12296},{"c":69.01,"h":69.03,"l":69.01,"n":33,"o":69.03,"t":"2026-10-20T16:15:00Z","v":1032,"vw":69.023333},{"c":68.77,"h":69.005,"l":68.77,"n":54,"o":69.005,"t":"2026-10-20T16:20:00Z","v":1355,"vw":68.817857},{"c":68.74,"h":68.74,"l":68.69,"n":66,"o":68.69,"t":"2026-10-20T16:25:00Z","v":1463,"vw":68.712923},{"c":68.9,"h":69.055,"l":68.5,"n":104,"o":68.5,"t":"2026-10-20T16:30:00Z","v":2274,"vw":68.908848},{"c":68.915,"h":68.915,"l":68.915,"n":10,"o":68.915,"t":"2026-10-20T16:35:00Z","v":247,"vw":68.915},{"c":69.035,"h":69.16,"l":68.99,"n":50,"o":68.99,"t":"2026-10-20T16:40:00Z","v":2082,"vw":69.041607},{"c":69.06,"h":69.17,"l":69.035,"n":163,"o":69.12,"t":"2026-10-20T16:45:00Z","v":4693,"vw":69.098152},{"c":68.825,"h":69.2899,"l":68.825,"n":76,"o":69.2899,"t":"2026-10-20T16:50:00Z","v":1527,"vw":69.032588},{"c":68.6,"h":68.82,"l":68.6,"n":24,"o":68.82,"t":"2026-10-20T16:55:00Z","v":509,"vw":68.746667},{"c":69.155,"h":69.155,"l":68.83,"n":144,"o":69.01,"t":"2026-10-20T17:00:00Z","v":3740,"vw":69.002918},{"c":69.05,"h":69.05,"l":68.94,"n":66,"o":69.02,"t":"2026-10-20T17:05:00Z","v":1783,"vw":68.985},{"c":68.91,"h":69.1872,"l":68.91,"n":46,"o":69.065,"t":"2026-10-20T17:10:00Z","v":1582,"vw":69.020685},{"c":68.83,"h":69.13,"l":68.83,"n":157,"o":69.04,"t":"2026-10-20T17:15:00Z","v":3869,"vw":68.947103},{"c":68.59,"h":68.82,"l":68.59,"n":16,"o":68.82,"t":"2026-10-20T17:20:00Z","v":581,"vw":68.771064},{"c":68.94,"h":68.94,"l":68.7,"n":65,"o":68.8,"t":"2026-10-20T17:25:00Z","v":1779,"vw":68.7725},{"c":68.955,"h":69.24,"l":68.7,"n":164,"o":68.835,"t":"2026-10-20T17:30:00Z","v":4193,"vw":68.972452},{"c":68.81,"h":68.81,"l":68.81,"n":12,"o":68.81,"t":"2026-10-20T17:35:00Z","v":237,"vw":68.81},{"c":69.13,"h":69.13,"l":68.7802,"n":58,"o":69.08,"t":"2026-10-20T17:40:00Z","v":1586,"vw":68.998621},{"c":69.01,"h":69.14,"l":68.97,"n":93,"o":69.14,"t":"2026-10-20T17:45:00Z","v":1901,"vw":69.044739},{"c":68.83,"h":68.98,"l":68.83,"n":64,"o":68.98,"t":"2026-10-20T17:50:00Z","v":2922,"vw":68.955696},{"c":68.73,"h":69,"l":68.73,"n":69,"o":69,"t":"2026-10-20T17:55:00Z","v":1138,"vw":68.853333},{"c":69.0543,"h":69.0543,"l":68.805,"n":143,"o":68.805,"t":"2026-10-20T18:00:00Z","v":3700,"vw":68.907167},{"c":68.925,"h":69.02,"l":68.925,"n":25,"o":69.02,"t":"2026-10-20T18:05:00Z","v":634,"vw":68.962853},{"c":69,"h":69,"l":68.77,"n":40,"o":68.905,"t":"2026-10-20T18:10:00Z","v":898,"vw":68.89375},{"c":69.11,"h":69.11,"l":68.995,"n":143,"o":69.01,"t":"2026-10-20T18:15:00Z","v":3448,"vw":69.025695},{"c":68.9,"h":69.06,"l":68.76,"n":124,"o":69.06,"t":"2026-10-20T18:20:00Z","v":5024,"vw":68.8975},{"c":68.91,"h":68.92,"l":68.66,"n":98,"o":68.88,"t":"2026-10-20T18:25:00Z","v":1983,"vw":68.854091},{"c":68.94,"h":68.97,"l":68.9,"n":134,"o":68.93,"t":"2026-10-20T18:30:00Z","v":3451,"vw":68.93212},{"c":68.49,"h":68.94,"l":68.49,"n":86,"o":68.94,"t":"2026-10-20T18:35:00Z","v":2182,"vw":68.775417},{"c":68.53,"h":68.715,"l":68.46,"n":54,"o":68.715,"t":"2026-10-20T18:40:00Z","v":1105,"vw":68.607326},{"c":69.0766,"h":69.0766,"l":68.8099,"n":152,"o":68.81,"t":"2026-10-20T18:45:00Z","v":5961,"vw":68.929202},{"c":68.86,"h":69.04,"l":68.86,"n":60,"o":69.04,"t":"2026-10-20T18:50:00Z","v":1125,"vw":68.9425},{"c":68.93,"h":69.1,"l":68.93,"n":87,"o":69.06,"t":"2026-10-20T18:55:00Z","v":2049,"vw":68.989841},{"c":68.955,"h":69.05,"l":68.84,"n":94,"o":68.975,"t":"2026-10-20T19:00:00Z","v":3481,"vw":68.907818},{"c":68.84,"h":69.04,"l":68.84,"n":92,"o":69.04,"t":"2026-10-20T19:05:00Z","v":2731,"vw":68.956294},{"c":68.98,"h":68.98,"l":68.725,"n":133,"o":68.84,"t":"2026-10-20T19:10:00Z","v":6263,"vw":68.794565},{"c":68.895,"h":68.9151,"l":68.77,"n":66,"o":68.79,"t":"2026-10-20T19:15:00Z","v":1398,"vw":68.832112},{"c":68.58,"h":68.8875,"l":68.58,"n":152,"o":68.8875,"t":"2026-10-20T19:20:00Z","v":3351,"vw":68.722937},{"c":68.8,"h":68.895,"l":68.48,"n":212,"o":68.65,"t":"2026-10-20T19:25:00Z","v":5296,"vw":68.776112},{"c":68.68,"h":68.92,"l":68.65,"n":136,"o":68.92,"t":"2026-10-20T19:30:00Z","v":7178,"vw":68.760377},{"c":68.93,"h":69.07,"l":68.66,"n":172,"o":68.67,"t":"2026-10-20T19:35:00Z","v":6722,"vw":68.859281},{"c":69.48,"h":69.495,"l":69.04,"n":258,"o":69.1,"t":"2026-10-20T19:40:00Z","v":10182,"vw":69.187617},{"c":69.06,"h":69.405,"l":69.03,"n":203,"o":69.33,"t":"2026-10-20T19:45:00Z","v":11060,"vw":69.183233},{"c":69.01,"h":69.33,"l":68.955,"n":473,"o":69.215,"t":"2026-10-20T19:50:00Z","v":19410,"vw":69.117281},{"c":69.03,"h":69.3,"l":68.83,"n":1221,"o":69.22,"t":"2026-10-20T19:55:00Z","v":46170,"vw":69.072411},{"c":69.03,"h":69.03,"l":69.03,"n":25,"o":69.03,"t":"2026-10-20T20:00:00Z","v":70076,"vw":69.03},{"c":68.485,"h":69,"l":68.01,"n":25,"o":69,"t":"2026-10-21T13:30:00Z","v":3993,"vw":68.785885},{"c":69.01,"h":69.01,"l":68.13,"n":103,"o":68.24,"t":"2026-10-21T13:35:00Z","v":3672,"vw":68.417552},{"c":69.415,"h":69.6575,"l":69.415,"n":80,"o":69.44,"t":"2026-10-21T13:40:00Z","v":3262,"vw":69.500948},{"c":70.22,"h":70.22,"l":69.19,"n":48,"o":69.19,"t":"2026-10-21T13:45:00Z","v":1932,"vw":69.601894},{"c":70.48,"h":70.98,"l":70.205,"n":78,"o":70.205,"t":"2026-10-21T13:50:00Z","v":6002,"vw":70.673063},{"c":70.73,"h":71.01,"l":70.73,"n":167,"o":70.98,"t":"2026-10-21T13:55:00Z","v":2827,"vw":70.828017},{"c":70.49,"h":70.85,"l":70.405,"n":123,"o":70.47,"t":"2026-10-21T14:00:00Z","v":4292,"vw":70.636375},{"c":70.275,"h":70.72,"l":70.275,"n":70,"o":70.33,"t":"2026-10-21T14:05:00Z","v":8393,"vw":70.658},{"c":70.34,"h":70.73,"l":70.27,"n":82,"o":70.27,"t":"2026-10-21T14:10:00Z","v":5059,"vw":70.459894},{"c":70.38,"h":70.5294,"l":70.32,"n":76,"o":70.355,"t":"2026-10-21T14:15:00Z","v":3230,"vw":70.419781},{"c":70.405,"h":70.405,"l":70.39,"n":12,"o":70.39,"t":"2026-10-21T14:20:00Z","v":463,"vw":70.40125},{"c":70.035,"h":70.35,"l":70.035,"n":115,"o":70.24,"t":"2026-10-21T14:25:00Z","v":6266,"vw":70.236108},{"c":70.135,"h":70.43,"l":69.9625,"n":189,"o":69.975,"t":"2026-10-21T14:30:00Z","v":9009,"vw":70.228727},{"c":69.97,"h":70.02,"l":69.84,"n":62,"o":69.84,"t":"2026-10-21T14:35:00Z","v":1298,"vw":69.958333},{"c":70.26,"h":70.26,"l":69.965,"n":48,"o":69.965,"t":"2026-10-21T14:40:00Z","v":1246,"vw":70.063333},{"c":70.285,"h":70.39,"l":70.115,"n":157,"o":70.115,"t":"2026-10-21T14:45:00Z","v":15417,"vw":70.332235},{"c":70.285,"h":70.47,"l":70.285,"n":23,"o":70.47,"t":"2026-10-21T14:50:00Z","v":883,"vw":70.346667},{"c":70.015,"h":70.07,"l":70.015,"n":29,"o":70.07,"t":"2026-10-21T14:55:00Z","v":801,"vw":70.05},{"c":69.695,"h":69.985,"l":69.685,"n":125,"o":69.93,"t":"2026-10-21T15:00:00Z","v":5239,"vw":69.877659},{"c":69.8525,"h":70.13,"l":69.75,"n":69,"o":69.75,"t":"2026-10-21T15:05:00Z","v":1981,"vw":69.990937},{"c":69.805,"h":69.805,"l":69.805,"n":7,"o":69.805,"t":"2026-10-21T15:10:00Z","v":185,"vw":69.805},{"c":70.1,"h":70.1,"l":69.8,"n":107,"o":69.8,"t":"2026-10-21T15:15:00Z","v":3248,"vw":70.025926},{"c":69.8,"h":69.91,"l":69.8,"n":56,"o":69.91,"t":"2026-10-21T15:20:00Z","v":1087,"vw":69.875517},{"c":70.085,"h":70.35,"l":69.79,"n":181,"o":69.79,"t":"2026-10-21T15:25:00Z","v":9434,"vw":70.122473},{"c":70.33,"h":70.43,"l":70.245,"n":231,"o":70.27,"t":"2026-10-21T15:30:00Z","v":21077,"vw":70.288521},{"c":70.45,"h":70.52,"l":70.2925,"n":30,"o":70.2925,"t":"2026-10-21T15:35:00Z","v":1253,"vw":70.435207},{"c":70.22,"h":70.4399,"l":70.22,"n":92,"o":70.415,"t":"2026-10-21T15:40:00Z","v":3785,"vw":70.410159},{"c":70.195,"h":70.385,"l":70.195,"n":91,"o":70.23,"t":"2026-10-21T15:45:00Z","v":2871,"vw":70.280105},{"c":70.39,"h":70.5,"l":70.14,"n":112,"o":70.19,"t":"2026-10-21T15:50:00Z","v":3305,"vw":70.350683},{"c":70.56,"h":70.74,"l":70.3775,"n":149,"o":70.385,"t":"2026-10-21T15:55:00Z","v":6466,"vw":70.553955},{"c":70.255,"h":70.53,"l":70.255,"n":69,"o":70.52,"t":"2026-10-21T16:00:00Z","v":1767,"vw":70.3975},{"c":70.53,"h":70.755,"l":70.175,"n":88,"o":70.185,"t":"2026-10-21T16:05:00Z","v":3980,"vw":70.422722},{"c":70.7,"h":70.7,"l":70.57,"n":25,"o":70.64,"t":"2026-10-21T16:10:00Z","v":714,"vw":70.642093},{"c":70.77,"h":70.77,"l":70.62,"n":111,"o":70.69,"t":"2026-10-21T16:15:00Z","v":6036,"vw":70.696545},{"c":70.78,"h":70.81,"l":70.78,"n":33,"o":70.79,"t":"2026-10-21T16:20:00Z","v":817,"vw":70.793333},{"c":70.59,"h":70.66,"l":70.51,"n":67,"o":70.65,"t":"2026-10-21T16:25:00Z","v":1808,"vw":70.595},{"c":70.82,"h":70.82,"l":70.7,"n":76,"o":70.73,"t":"2026-10-21T16:30:00Z","v":2568,"vw":70.772279},{"c":72.165,"h":72.165,"l":70.765,"n":280,"o":70.765,"t":"2026-10-21T16:35:00Z","v":18401,"vw":71.75288},{"c":72.03,"h":72.185,"l":71.64,"n":248,"o":72.185,"t":"2026-10-21T16:40:00Z","v":9597,"vw":71.855436},{"c":71.36,"h":71.9,"l":71.36,"n":70,"o":71.9,"t":"2026-10-21T16:45:00Z","v":3380,"vw":71.70387},{"c":71.275,"h":71.66,"l":71.275,"n":18,"o":71.66,"t":"2026-10-21T16:50:00Z","v":364,"vw":71.4675},{"c":71.42,"h":71.57,"l":71.39,"n":55,"o":71.39,"t":"2026-10-21T16:55:00Z","v":9046,"vw":71.498065},{"c":71.4,"h":71.64,"l":71.35,"n":50,"o":71.425,"t":"2026-10-21T17:00:00Z","v":1815,"vw":71.429},{"c":71.4075,"h":71.555,"l":71.4075,"n":19,"o":71.555,"t":"2026-10-21T17:05:00Z","v":332,"vw":71.48125},{"c":71.555,"h":71.63,"l":71.5,"n":61,"o":71.5,"t":"2026-10-21T17:10:00Z","v":2401,"vw":71.560286},{"c":71.3925,"h":71.5351,"l":71.32,"n":112,"o":71.5351,"t":"2026-10-21T17:15:00Z","v":3401,"vw":71.388625},{"c":71.625,"h":71.71,"l":71.31,"n":151,"o":71.5095,"t":"2026-10-21T17:20:00Z","v":7222,"vw":71.511918},{"c":71.51,"h":71.52,"l":71.48,"n":46,"o":71.52,"t":"2026-10-21T17:25:00Z","v":2671,"vw":71.516686},{"c":71.405,"h":71.64,"l":71.405,"n":59,"o":71.63,"t":"2026-10-21T17:30:00Z","v":2048,"vw":71.576835},{"c":71.59,"h":71.59,"l":71.445,"n":24,"o":71.445,"t":"2026-10-21T17:35:00Z","v":556,"vw":71.493333},{"c":71.59,"h":71.74,"l":71.59,"n":78,"o":71.68,"t":"2026-10-21T17:40:00Z","v":2351,"vw":71.671965},{"c":71.585,"h":71.72,"l":71.585,"n":30,"o":71.59,"t":"2026-10-21T17:45:00Z","v":2577,"vw":71.591859},{"c":71.72,"h":71.72,"l":71.57,"n":68,"o":71.57,"t":"2026-10-21T17:50:00Z","v":2023,"vw":71.669594},{"c":71.675,"h":71.82,"l":71.61,"n":126,"o":71.78,"t":"2026-10-21T17:55:00Z","v":3755,"vw":71.761787},{"c":71.615,"h":71.62,"l":71.56,"n":91,"o":71.56,"t":"2026-10-21T18:00:00Z","v":1485,"vw":71.603571},{"c":71.6,"h":71.64,"l":71.54,"n":58,"o":71.64,"t":"2026-10-21T18:05:00Z","v":1678,"vw":71.604207},{"c":71.57,"h":71.6,"l":71.57,"n":45,"o":71.574,"t":"2026-10-21T18:10:00Z","v":2314,"vw":71.572225},{"c":71.35,"h":71.535,"l":71.35,"n":130,"o":71.535,"t":"2026-10-21T18:15:00Z","v":4009,"vw":71.482298},{"c":71.23,"h":71.355,"l":71.2,"n":57,"o":71.355,"t":"2026-10-21T18:20:00Z","v":1328,"vw":71.257318},{"c":71.39,"h":71.39,"l":71.19,"n":72,"o":71.195,"t":"2026-10-21T18:25:00Z","v":2494,"vw":71.294325},{"c":71.38,"h":71.38,"l":71.38,"n":8,"o":71.38,"t":"2026-10-21T18:30:00Z","v":154,"vw":71.38},{"c":71.39,"h":71.46,"l":71.295,"n":76,"o":71.46,"t":"2026-10-21T18:35:00Z","v":2433,"vw":71.376137},{"c":71.47,"h":71.47,"l":71.47,"n":26,"o":71.47,"t":"2026-10-21T18:40:00Z","v":593,"vw":71.47},{"c":71.03,"h":71.5,"l":71.03,"n":227,"o":71.46,"t":"2026-10-21T18:45:00Z","v":8328,"vw":71.277408},{"c":70.82,"h":70.95,"l":70.73,"n":154,"o":70.85,"t":"2026-10-21T18:50:00Z","v":4637,"vw":70.83403},{"c":70.71,"h":70.79,"l":70.71,"n":57,"o":70.79,"t":"2026-10-21T18:55:00Z","v":1509,"vw":70.774849},{"c":69.475,"h":69.9125,"l":69.26,"n":287,"o":69.64,"t":"2026-10-21T19:00:00Z","v":13441,"vw":69.544259},{"c":69.57,"h":69.58,"l":68.85,"n":149,"o":69.21,"t":"2026-10-21T19:05:00Z","v":4693,"vw":69.192926},{"c":69.345,"h":69.5225,"l":69,"n":139,"o":69.5225,"t":"2026-10-21T19:10:00Z","v":4420,"vw":69.270758},{"c":69.37,"h":69.59,"l":69.37,"n":78,"o":69.56,"t":"2026-10-21T19:15:00Z","v":2103,"vw":69.409786},{"c":69.61,"h":69.79,"l":69.605,"n":225,"o":69.7,"t":"2026-10-21T19:20:00Z","v":7078,"vw":69.672754},{"c":70.21,"h":70.235,"l":69.7,"n":207,"o":69.7,"t":"2026-10-21T19:25:00Z","v":4896,"vw":69.953815},{"c":69.805,"h":70.39,"l":69.805,"n":211,"o":70.235,"t":"2026-10-21T19:30:00Z","v":5284,"vw":69.993338},{"c":69.59,"h":69.88,"l":69.505,"n":125,"o":69.8,"t":"2026-10-21T19:35:00Z","v":4034,"vw":69.605301},{"c":69.94,"h":69.94,"l":69.52,"n":262,"o":69.6275,"t":"2026-10-21T19:40:00Z","v":10620,"vw":69.700156},{"c":70.27,"h":70.5,"l":70.06,"n":213,"o":70.06,"t":"2026-10-21T19:45:00Z","v":7901,"vw":70.238064},{"c":70.02,"h":70.3,"l":69.98,"n":546,"o":70.27,"t":"2026-10-21T19:50:00Z","v":32501,"vw":70.102086},{"c":70.07,"h":70.11,"l":69.805,"n":1085,"o":69.96,"t":"2026-10-21T19:55:00Z","v":49051,"vw":69.989612},{"c":70.05,"h":70.05,"l":70.05,"n":28,"o":70.05,"t":"2026-10-21T20:00:00Z","v":76332,"vw":70.05}],"history":[{"c":63.38,"h":64.4,"l":62.8609,"n":8229,"o":64.4,"t":"2024-10-21T04:00:00Z","v":402986,"vw":63.536591},{"c":62.87,"h":64.23,"l":62.48,"n":7395,"o":64.06,"t":"2024-10-22T04:00:00Z","v":333662,"vw":63.029615},{"c":63.47,"h":63.77,"l":61.23,"n":7595,"o":62.69,"t":"2024-10-23T04:00:00Z","v":301755,"vw":63.04985},{"c":63.74,"h":64.75,"l":62.555,"n":7164,"o":63.68,"t":"2024-10-24T04:00:00Z","v":280294,"vw":63.35841},{"c":62.28,"h":64.82,"l":61.96,"n":6651,"o":64.22,"t":"2024-10-25T04:00:00Z","v":272897,"vw":62.836174},{"c":63.8,"h":64.425,"l":63.08,"n":8044,"o":63.98,"t":"2024-10-28T04:00:00Z","v":368024,"vw":63.730308},{"c":60.69,"h":62.81,"l":59.42,"n":11208,"o":62.81,"t":"2024-10-29T04:00:00Z","v":570626,"vw":60.749415},{"c":62.96,"h":63.605,"l":60.235,"n":11886,"o":60.33,"t":"2024-10-30T04:00:00Z","v":710853,"vw":62.8828},{"c":65.01,"h":65.01,"l":54.865,"n":18109,"o":56.5,"t":"2024-10-31T04:00:00Z","v":948251,"vw":63.160228},{"c":63.01,"h":65.952,"l":61.9418,"n":13760,"o":64.82,"t":"2024-11-01T04:00:00Z","v":644402,"vw":63.754564},{"c":65.96,"h":66.26,"l":62.33,"n":9522,"o":63.05,"t":"2024-11-04T05:00:00Z","v":381329,"vw":65.294269},{"c":66.25,"h":68.62,"l":65.43,"n":11558,"o":65.51,"t":"2024-11-05T05:00:00Z","v":457933,"vw":66.775312},{"c":73.87,"h":74.35,"l":66.7,"n":19158,"o":69.86,"t":"2024-11-06T05:00:00Z","v":838164,"vw":72.486724},{"c":71.11,"h":74.41,"l":71.1,"n":11972,"o":72.94,"t":"2024-11-07T05:00:00Z","v":464949,"vw":72.416518},{"c":73.72,"h":74.28,"l":70.346,"n":11458,"o":71.11,"t":"2024-11-08T05:00:00Z","v":450592,"vw":73.433641},{"c":74.83,"h":75.87,"l":72.84,"n":11179,"o":73.3,"t":"2024-11-11T05:00:00Z","v":525940,"vw":74.314134},{"c":74.54,"h":74.72,"l":72.56,"n":8765,"o":74.13,"t":"2024-11-12T05:00:00Z","v":330231,"vw":74.179295},{"c":74.54,"h":77.26,"l":73.84,"n":10157,"o":75.04,"t":"2024-11-13T05:00:00Z","v":362374,"vw":75.134724},{"c":76.08,"h":77.56,"l":74.88,"n":8457,"o":75.95,"t":"2024-11-14T05:00:00Z","v":310024,"vw":76.010759},{"c":77.69,"h":78.19,"l":75.79,"n":9146,"o":76.25,"t":"2024-11-15T05:00:00Z","v":487595,"vw":77.343772},{"c":74.2,"h":77.87,"l":74.159,"n":9226,"o":77.87,"t":"2024-11-18T05:00:00Z","v":405345,"vw":75.52577},{"c":70.79,"h":73.58,"l":70.33,"n":10528,"o":71.7,"t":"2024-11-19T05:00:00Z","v":442958,"vw":71.177086},{"c":72.7,"h":73,"l":69.71,"n":9996,"o":70.02,"t":"2024-11-20T05:00:00Z","v":346636,"vw":72.402285},{"c":75.17,"h":76.03,"l":72.56,"n":8807,"o":72.58,"t":"2024-11-21T05:00:00Z","v":315412,"vw":74.923421},{"c":79.09,"h":79.3,"l":75.245,"n":11347,"o":75.86,"t":"2024-11-22T05:00:00Z","v":376969,"vw":78.235727},{"c":84.01,"h":86.94,"l":81.5,"n":13603,"o":81.5,"t":"2024-11-25T05:00:00Z","v":644730,"vw":84.436404},{"c":80.74,"h":84.79,"l":80.36,"n":9743,"o":83.12,"t":"2024-11-26T05:00:00Z","v":285186,"vw":81.548441},{"c":81.02,"h":82.55,"l":80.26,"n":8870,"o":80.77,"t":"2024-11-27T05:00:00Z","v":251280,"vw":81.092317},{"c":81.84,"h":83.1575,"l":80.63,"n":4951,"o":80.63,"t":"2024-11-29T05:00:00Z","v":167574,"vw":82.112908},{"c":80.77,"h":82,"l":79.55,"n":11152,"o":81.84,"t":"2024-12-02T05:00:00Z","v":304193,"vw":80.738748},{"c":79.04,"h":80.85,"l":78.73,"n":8638,"o":80.48,"t":"2024-12-03T05:00:00Z","v":218563,"vw":79.3814},{"c":82.9,"h":83.335,"l":80.25,"n":9152,"o":80.42,"t":"2024-12-04T05:00:00Z","v":254102,"vw":82.163014},{"c":81.12,"h":86.21,"l":80.53,"n":7996,"o":84.15,"t":"2024-12-05T05:00:00Z","v":243936,"vw":82.223373},{"c":79.84,"h":82.9,"l":79.42,"n":7407,"o":82.47,"t":"2024-12-06T05:00:00Z","v":227155,"vw":80.536136},{"c":82.26,"h":84.17,"l":80.05,"n":8719,"o":81.09,"t":"2024-12-09T05:00:00Z","v":285943,"vw":82.73786},{"c":82.78,"h":83.82,"l":81.075,"n":8489,"o":82.34,"t":"2024-12-10T05:00:00Z","v":252525,"vw":82.523473},{"c":86.7,"h":87.67,"l":83.06,"n":9047,"o":83.06,"t":"2024-12-11T05:00:00Z","v":387766,"vw":86.60132},{"c":87.34,"h":94.45,"l":87.06,"n":14590,"o":88,"t":"2024-12-12T05:00:00Z","v":529644,"vw":89.737672},{"c":84.9,"h":87.7,"l":84.45,"n":8382,"o":87.7,"t":"2024-12-13T05:00:00Z","v":774666,"vw":85.213324},{"c":84.42,"h":86.17,"l":83.09,"n":9276,"o":84.92,"t":"2024-12-16T05:00:00Z","v":273030,"vw":84.467047},{"c":83.73,"h":85.92,"l":83.35,"n":6938,"o":84.82,"t":"2024-12-17T05:00:00Z","v":268405,"vw":84.125599},{"c":80.85,"h":87.96,"l":79.61,"n":6928,"o":84.8,"t":"2024-12-18T05:00:00Z","v":330092,"vw":83.155575},{"c":82.12,"h":84.09,"l":80.605,"n":7712,"o":81.91,"t":"2024-12-19T05:00:00Z","v":184011,"vw":82.00635},{"c":84.47,"h":85.56,"l":80.57,"n":7865,"o":80.57,"t":"2024-12-20T05:00:00Z","v":397743,"vw":84.210787},{"c":87.3,"h":87.99,"l":83.985,"n":7845,"o":84.01,"t":"2024-12-23T05:00:00Z","v":258985,"vw":86.935013},{"c":90.34,"h":90.34,"l":87,"n":5506,"o":87.21,"t":"2024-12-24T05:00:00Z","v":182730,"vw":89.311914},{"c":91.41,"h":92.22,"l":88.07,"n":6716,"o":88.76,"t":"2024-12-26T05:00:00Z","v":309801,"vw":91.156403},{"c":91.11,"h":91.655,"l":88.88,"n":8559,"o":90.57,"t":"2024-12-27T05:00:00Z","v":226443,"vw":90.643547},{"c":92.24,"h":92.62,"l":88.89,"n":7195,"o":91.08,"t":"2024-12-30T05:00:00Z","v":245964,"vw":91.568417},{"c":94.12,"h":94.53,"l":91.6,"n":8402,"o":93,"t":"2024-12-31T05:00:00Z","v":338834,"vw":93.867327},{"c":91.95,"h":96.925,"l":91.69,"n":7724,"o":95,"t":"2025-01-02T05:00:00Z","v":268080,"vw":93.099072},{"c":93.93,"h":94.032,"l":88.95,"n":8730,"o":92.14,"t":"2025-01-03T05:00:00Z","v":258205,"vw":92.344001},{"c":98.12,"h":100.12,"l":94.89,"n":10304,"o":95.03,"t":"2025-01-06T05:00:00Z","v":428361,"vw":97.683771},{"c":99.12,"h":101,"l":97.36,"n":8486,"o":99.66,"t":"2025-01-07T05:00:00Z","v":279982,"vw":99.19715},{"c":99.3,"h":100.1,"l":94.29,"n":8494,"o":97.79,"t":"2025-01-08T05:00:00Z","v":258481,"vw":98.31307},{"c":100.94,"h":101.71,"l":96.74,"n":10419,"o":99.72,"t":"2025-01-10T05:00:00Z","v":341884,"vw":100.239314},{"c":97.25,"h":100.98,"l":94.6682,"n":8213,"o":98.6,"t":"2025-01-13T05:00:00Z","v":310876,"vw":96.969474},{"c":100.97,"h":101,"l":98.01,"n":9568,"o":98.99,"t":"2025-01-14T05:00:00Z","v":340747,"vw":100.12287},{"c":102.12,"h":105.15,"l":101.82,"n":8975,"o":103.43,"t":"2025-01-15T05:00:00Z","v":290156,"vw":102.86409},{"c":102.34,"h":103.8669,"l":101.49,"n":8144,"o":102,"t":"2025-01-16T05:00:00Z","v":214063,"vw":102.563276},{"c":102.99,"h":105.02,"l":102.45,"n":7076,"o":104.84,"t":"2025-01-17T05:00:00Z","v":208810,"vw":103.428992},{"c":105.3,"h":106.87,"l":103.18,"n":9211,"o":104.03,"t":"2025-01-21T05:00:00Z","v":269484,"vw":105.145077},{"c":104.32,"h":106.38,"l":103.51,"n":8232,"o":105.64,"t":"2025-01-22T05:00:00Z","v":268506,"vw":104.469786},{"c":102,"h":104.46,"l":100.87,"n":9958,"o":103.87,"t":"2025-01-23T05:00:00Z","v":322432,"vw":102.619277},{"c":102.73,"h":104.1082,"l":100.13,"n":6643,"o":101.98,"t":"2025-01-24T05:00:00Z","v":192411,"vw":102.793931},{"c":104.24,"h":106.16,"l":101.81,"n":10605,"o":102.01,"t":"2025-01-27T05:00:00Z","v":362760,"vw":104.547827},{"c":103.03,"h":104.29,"l":100.9,"n":8436,"o":102.36,"t":"2025-01-28T05:00:00Z","v":248655,"vw":102.824689},{"c":103.36,"h":104.595,"l":102.38,"n":9164,"o":103.18,"t":"2025-01-29T05:00:00Z","v":317294,"vw":103.476072},{"c":104.06,"h":105.41,"l":102.22,"n":7959,"o":102.89,"t":"2025-01-30T05:00:00Z","v":281269,"vw":104.130126},{"c":102.43,"h":107.57,"l":102.08,"n":9089,"o":104.26,"t":"2025-01-31T05:00:00Z","v":251598,"vw":103.847704},{"c":97.81,"h":100.52,"l":97.1866,"n":12599,"o":99,"t":"2025-02-03T05:00:00Z","v":455024,"vw":98.439512},{"c":99.11,"h":100.875,"l":97.57,"n":14110,"o":98.64,"t":"2025-02-04T05:00:00Z","v":569464,"vw":98.890157},{"c":83.93,"h":97.2,"l":80.48,"n":23703,"o":97.2,"t":"2025-02-05T05:00:00Z","v":1197579,"vw":85.266382},{"c":89.29,"h":89.449,"l":83.4,"n":15553,"o":84.38,"t":"2025-02-06T05:00:00Z","v":561180,"vw":87.92873},{"c":90.49,"h":93.36,"l":89.69,"n":9700,"o":91.41,"t":"2025-02-07T05:00:00Z","v":347204,"vw":90.741042},{"c":88.35,"h":90.51,"l":86.37,"n":9013,"o":90.41,"t":"2025-02-10T05:00:00Z","v":291688,"vw":88.473914},{"c":85.64,"h":90.41,"l":85.3,"n":10563,"o":87.4,"t":"2025-02-11T05:00:00Z","v":481368,"vw":86.417445},{"c":84.82,"h":86.3212,"l":84,"n":8185,"o":84.41,"t":"2025-02-12T05:00:00Z","v":287399,"vw":85.017372},{"c":81.55,"h":86.83,"l":80.35,"n":10538,"o":84.895,"t":"2025-02-13T05:00:00Z","v":339226,"vw":82.122517},{"c":83.26,"h":84.53,"l":82.15,"n":10243,"o":82.4,"t":"2025-02-14T05:00:00Z","v":390634,"vw":83.466971},{"c":84.89,"h":85.52,"l":83.21,"n":11210,"o":84,"t":"2025-02-18T05:00:00Z","v":429472,"vw":84.455612},{"c":85.72,"h":86.67,"l":83.04,"n":8287,"o":83.8,"t":"2025-02-19T05:00:00Z","v":335012,"vw":85.358282},{"c":85.97,"h":86.33,"l":82.36,"n":9523,"o":85.25,"t":"2025-02-20T05:00:00Z","v":328866,"vw":85.10064},{"c":81.64,"h":88.305,"l":79.64,"n":8881,"o":86.8,"t":"2025-02-21T05:00:00Z","v":347019,"vw":82.202924},{"c":81.61,"h":83.4699,"l":81.28,"n":10832,"o":82.78,"t":"2025-02-24T05:00:00Z","v":288827,"vw":81.966937},{"c":77.5,"h":82.79,"l":76.42,"n":10544,"o":81.61,"t":"2025-02-25T05:00:00Z","v":388372,"vw":77.569785},{"c":76.4,"h":80.0525,"l":76.36,"n":9199,"o":78.24,"t":"2025-02-26T05:00:00Z","v":371764,"vw":77.282811},{"c":74.62,"h":78.62,"l":72.7,"n":11124,"o":76.89,"t":"2025-02-27T05:00:00Z","v":370206,"vw":74.946431},{"c":73.5,"h":75.88,"l":71.86,"n":10393,"o":74.26,"t":"2025-02-28T05:00:00Z","v":378374,"vw":73.615725},{"c":69.48,"h":74.3663,"l":69.27,"n":10356,"o":71.88,"t":"2025-03-03T05:00:00Z","v":331613,"vw":70.660748},{"c":62.885,"h":68.245,"l":62.46,"n":17439,"o":67.87,"t":"2025-03-04T05:00:00Z","v":764321,"vw":63.794859},{"c":65.93,"h":66.5,"l":62.1,"n":15846,"o":63.86,"t":"2025-03-05T05:00:00Z","v":709477,"vw":65.186945},{"c":62.77,"h":65.26,"l":62.2555,"n":10414,"o":64.75,"t":"2025-03-06T05:00:00Z","v":439307,"vw":63.324927},{"c":60.76,"h":63.14,"l":58.71,"n":14994,"o":62.17,"t":"2025-03-07T05:00:00Z","v":823623,"vw":60.637584},{"c":55.71,"h":58.555,"l":51.93,"n":21553,"o":58.32,"t":"2025-03-10T04:00:00Z","v":1013312,"vw":54.885767},{"c":56.51,"h":58.42,"l":55.34,"n":17847,"o":55.81,"t":"2025-03-11T04:00:00Z","v":621128,"vw":56.678479},{"c":54.79,"h":57.2,"l":53.44,"n":12204,"o":57.2,"t":"2025-03-12T04:00:00Z","v":447999,"vw":54.751112},{"c":53.49,"h":55.33,"l":52.22,"n":10721,"o":54.44,"t":"2025-03-13T04:00:00Z","v":389376,"vw":53.701202},{"c":54.23,"h":54.9,"l":52.73,"n":18072,"o":54.42,"t":"2025-03-14T04:00:00Z","v":1135972,"vw":53.750097},{"c":54.21,"h":54.75,"l":51.58,"n":14415,"o":54.1,"t":"2025-03-17T04:00:00Z","v":692232,"vw":53.591857},{"c":52.42,"h":54.04,"l":52.02,"n":11529,"o":53.14,"t":"2025-03-18T04:00:00Z","v":462801,"vw":52.578219},{"c":55.97,"h":56.71,"l":52.12,"n":12513,"o":52.4,"t":"2025-03-19T04:00:00Z","v":546252,"vw":55.069284},{"c":53.03,"h":54.91,"l":52.765,"n":12123,"o":54.07,"t":"2025-03-20T04:00:00Z","v":519159,"vw":53.265437},{"c":54.96,"h":55,"l":51.55,"n":9907,"o":52.42,"t":"2025-03-21T04:00:00Z","v":601877,"vw":54.302358},{"c":56.23,"h":57.08,"l":55.27,"n":10544,"o":56.32,"t":"2025-03-24T04:00:00Z","v":395120,"vw":56.324002},{"c":55.14,"h":56.8878,"l":54.73,"n":10459,"o":56.55,"t":"2025-03-25T04:00:00Z","v":352796,"vw":55.290004},{"c":55.92,"h":56.243,"l":54.71,"n":6811,"o":55.14,"t":"2025-03-26T04:00:00Z","v":275221,"vw":55.575884},{"c":54.9,"h":55.73,"l":53.63,"n":7725,"o":55.63,"t":"2025-03-27T04:00:00Z","v":342896,"vw":54.850581},{"c":53.22,"h":54.955,"l":52.39,"n":6460,"o":54.56,"t":"2025-03-28T04:00:00Z","v":266505,"vw":53.096437},{"c":51.65,"h":52.12,"l":49.62,"n":10243,"o":51.76,"t":"2025-03-31T04:00:00Z","v":424659,"vw":51.353595},{"c":50.85,"h":51.825,"l":49.64,"n":9403,"o":50.98,"t":"2025-04-01T04:00:00Z","v":436034,"vw":50.651365},{"c":55.45,"h":56,"l":51.69,"n":9977,"o":51.69,"t":"2025-04-02T04:00:00Z","v":410766,"vw":54.864618},{"c":48.71,"h":51.71,"l":47.75,"n":14285,"o":50.87,"t":"2025-04-03T04:00:00Z","v":623485,"vw":48.692957},{"c":46.55,"h":47.3699,"l":43.32,"n":16855,"o":47,"t":"2025-04-04T04:00:00Z","v":701001,"vw":45.924286},{"c":45.92,"h":49.3999,"l":41.0302,"n":17033,"o":41.41,"t":"2025-04-07T04:00:00Z","v":698602,"vw":45.32816},{"c":42.33,"h":48.0971,"l":41.64,"n":16276,"o":47.6,"t":"2025-04-08T04:00:00Z","v":669966,"vw":43.753334},{"c":50.34,"h":51.935,"l":42.225,"n":16657,"o":42.4,"t":"2025-04-09T04:00:00Z","v":820509,"vw":48.39009},{"c":46.38,"h":49,"l":45,"n":13657,"o":49,"t":"2025-04-10T04:00:00Z","v":647500,"vw":46.403747},{"c":46.51,"h":46.88,"l":44.6,"n":7860,"o":45.94,"t":"2025-04-11T04:00:00Z","v":314206,"vw":45.840882},{"c":44.93,"h":47.47,"l":44.56,"n":9250,"o":47.47,"t":"2025-04-14T04:00:00Z","v":408803,"vw":45.408029},{"c":45.1,"h":46.33,"l":44.5,"n":8074,"o":44.5,"t":"2025-04-15T04:00:00Z","v":318865,"vw":45.274329},{"c":43.38,"h":45.795,"l":42.275,"n":9264,"o":45.45,"t":"2025-04-16T04:00:00Z","v":383941,"vw":43.388244},{"c":44.16,"h":44.4,"l":42.2,"n":8971,"o":43.38,"t":"2025-04-17T04:00:00Z","v":371944,"vw":43.701029},{"c":40.9,"h":43.39,"l":40.5,"n":11305,"o":43.23,"t":"2025-04-21T04:00:00Z","v":561941,"vw":41.114763},{"c":41.72,"h":41.91,"l":39.8,"n":14015,"o":41.7,"t":"2025-04-22T04:00:00Z","v":648222,"vw":41.053504},{"c":45.61,"h":48.54,"l":44.625,"n":15592,"o":44.82,"t":"2025-04-23T04:00:00Z","v":774611,"vw":45.986859},{"c":46.97,"h":47.16,"l":44.01,"n":9257,"o":44.37,"t":"2025-04-24T04:00:00Z","v":265306,"vw":46.491641},{"c":46.12,"h":47.03,"l":45,"n":8077,"o":46.44,"t":"2025-04-25T04:00:00Z","v":297957,"vw":46.170835},{"c":45.84,"h":47.805,"l":45.405,"n":7641,"o":46.44,"t":"2025-04-28T04:00:00Z","v":283383,"vw":46.140826},{"c":46.58,"h":46.84,"l":44.76,"n":10678,"o":45.7,"t":"2025-04-29T04:00:00Z","v":439302,"vw":46.194228},{"c":46.93,"h":47.08,"l":43.387,"n":12316,"o":44.91,"t":"2025-04-30T04:00:00Z","v":553681,"vw":46.189826},{"c":47.72,"h":48.96,"l":47.03,"n":12076,"o":47.03,"t":"2025-05-01T04:00:00Z","v":535486,"vw":48.093335},{"c":50.95,"h":52.14,"l":48.43,"n":11970,"o":48.81,"t":"2025-05-02T04:00:00Z","v":476570,"vw":50.954577},{"c":50.43,"h":52.92,"l":49.25,"n":11333,"o":49.76,"t":"2025-05-05T04:00:00Z","v":590270,"vw":50.804612},{"c":49.41,"h":50.97,"l":48.54,"n":13883,"o":49.39,"t":"2025-05-06T04:00:00Z","v":586695,"vw":49.684292},{"c":51.22,"h":54.5,"l":49.83,"n":18225,"o":53.63,"t":"2025-05-07T04:00:00Z","v":748652,"vw":51.347453},{"c":54.6,"h":55.86,"l":51.3,"n":14315,"o":51.3,"t":"2025-05-08T04:00:00Z","v":814150,"vw":54.548798},{"c":54.45,"h":55.1199,"l":53.57,"n":7581,"o":54.79,"t":"2025-05-09T04:00:00Z","v":324533,"vw":54.36922},{"c":59.35,"h":60.89,"l":57.5657,"n":13686,"o":59.02,"t":"2025-05-12T04:00:00Z","v":585607,"vw":59.027883},{"c":58.34,"h":60.845,"l":58.15,"n":12293,"o":60.19,"t":"2025-05-13T04:00:00Z","v":518545,"vw":58.904061},{"c":56.33,"h":58.51,"l":55.435,"n":12895,"o":58.19,"t":"2025-05-14T04:00:00Z","v":503826,"vw":56.558628},{"c":55.26,"h":57.08,"l":53.79,"n":10937,"o":56.84,"t":"2025-05-15T04:00:00Z","v":608306,"vw":55.039353},{"c":56.13,"h":56.81,"l":54.755,"n":9928,"o":55.26,"t":"2025-05-16T04:00:00Z","v":357670,"vw":56.145291},{"c":55.11,"h":55.82,"l":54.34,"n":10153,"o":55.5,"t":"2025-05-19T04:00:00Z","v":363629,"vw":55.105007},{"c":55.41,"h":55.51,"l":54.405,"n":8641,"o":55.07,"t":"2025-05-20T04:00:00Z","v":327045,"vw":55.21938},{"c":51.46,"h":54.48,"l":51.42,"n":10519,"o":54.24,"t":"2025-05-21T04:00:00Z","v":494495,"vw":52.710101},{"c":52.99,"h":53.23,"l":51.08,"n":10869,"o":51.08,"t":"2025-05-22T04:00:00Z","v":531158,"vw":52.552897},{"c":52.34,"h":52.56,"l":51,"n":7630,"o":51.35,"t":"2025-05-23T04:00:00Z","v":247157,"vw":52.186698},{"c":55.89,"h":55.9,"l":53.0404,"n":9695,"o":53.38,"t":"2025-05-27T04:00:00Z","v":351355,"vw":55.297377},{"c":56.505,"h":57.14,"l":55.71,"n":11401,"o":56.75,"t":"2025-05-28T04:00:00Z","v":412124,"vw":56.376999},{"c":55.69,"h":57.97,"l":55.4,"n":10800,"o":57.5,"t":"2025-05-29T04:00:00Z","v":409787,"vw":56.008197},{"c":55.58,"h":56.56,"l":54.87,"n":10684,"o":55.22,"t":"2025-05-30T04:00:00Z","v":445561,"vw":55.811406},{"c":55.15,"h":56.05,"l":53.99,"n":9833,"o":55.61,"t":"2025-06-02T04:00:00Z","v":392895,"vw":55.043111},{"c":57.46,"h":58,"l":54.7361,"n":12218,"o":55.5,"t":"2025-06-03T04:00:00Z","v":510180,"vw":56.938149},{"c":56.38,"h":58.23,"l":56.38,"n":8370,"o":57.61,"t":"2025-06-04T04:00:00Z","v":294549,"vw":56.702428},{"c":54.91,"h":57.0548,"l":54.44,"n":7723,"o":55.98,"t":"2025-06-05T04:00:00Z","v":236492,"vw":55.338201},{"c":58.25,"h":58.35,"l":55.69,"n":7550,"o":56.26,"t":"2025-06-06T04:00:00Z","v":312630,"vw":57.543465},{"c":57.17,"h":59.8073,"l":56.18,"n":9340,"o":59.1,"t":"2025-06-09T04:00:00Z","v":414857,"vw":57.343392},{"c":58.05,"h":58.44,"l":56.7,"n":7605,"o":57.48,"t":"2025-06-10T04:00:00Z","v":251705,"vw":57.852989},{"c":54.59,"h":58.49,"l":54.27,"n":7818,"o":58.49,"t":"2025-06-11T04:00:00Z","v":293044,"vw":55.227722},{"c":53.69,"h":54.26,"l":52.4128,"n":9726,"o":53.47,"t":"2025-06-12T04:00:00Z","v":344346,"vw":53.687513},{"c":51.05,"h":52.5,"l":50.01,"n":15389,"o":51.1,"t":"2025-06-13T04:00:00Z","v":653540,"vw":51.189326},{"c":54.235,"h":54.27,"l":51.75,"n":10904,"o":52.38,"t":"2025-06-16T04:00:00Z","v":384697,"vw":53.892296},{"c":52.27,"h":54.495,"l":51.8545,"n":10470,"o":53.63,"t":"2025-06-17T04:00:00Z","v":448905,"vw":53.130775},{"c":51.11,"h":52.75,"l":51.09,"n":8185,"o":52.03,"t":"2025-06-18T04:00:00Z","v":301818,"vw":51.524297},{"c":50.22,"h":52.0399,"l":49.95,"n":6757,"o":51.66,"t":"2025-06-20T04:00:00Z","v":356997,"vw":50.445059},{"c":51.57,"h":51.77,"l":48.36,"n":9020,"o":49.48,"t":"2025-06-23T04:00:00Z","v":307989,"vw":50.64939},{"c":54.02,"h":54.65,"l":52.61,"n":7774,"o":53.17,"t":"2025-06-24T04:00:00Z","v":296152,"vw":53.973912},{"c":54.28,"h":56.215,"l":53.7,"n":9890,"o":53.7,"t":"2025-06-25T04:00:00Z","v":365590,"vw":54.293524},{"c":54.65,"h":55.7595,"l":54.07,"n":6657,"o":54.37,"t":"2025-06-26T04:00:00Z","v":201123,"vw":54.59396},{"c":55.71,"h":56.7,"l":54.77,"n":8794,"o":56.27,"t":"2025-06-27T04:00:00Z","v":550501,"vw":55.802128},{"c":54.95,"h":56.22,"l":54.46,"n":7607,"o":56.22,"t":"2025-06-30T04:00:00Z","v":318323,"vw":55.075296},{"c":58.37,"h":59.9299,"l":54.9,"n":14754,"o":56.14,"t":"2025-07-01T04:00:00Z","v":873432,"vw":57.388494},{"c":59.08,"h":59.51,"l":57.5101,"n":8293,"o":58.21,"t":"2025-07-02T04:00:00Z","v":236978,"vw":58.796196},{"c":60.29,"h":61.55,"l":59.4,"n":7107,"o":59.4,"t":"2025-07-03T04:00:00Z","v":325094,"vw":60.507186},{"c":55.41,"h":60.17,"l":55.32,"n":14833,"o":58.66,"t":"2025-07-07T04:00:00Z","v":687874,"vw":57.017245},{"c":54.53,"h":57.36,"l":54.36,"n":9852,"o":55.69,"t":"2025-07-08T04:00:00Z","v":410810,"vw":55.303287},{"c":52.78,"h":56.52,"l":52.7,"n":10407,"o":55.12,"t":"2025-07-09T04:00:00Z","v":405327,"vw":53.500727},{"c":58.59,"h":60,"l":54.5388,"n":15260,"o":56.01,"t":"2025-07-10T04:00:00Z","v":730970,"vw":58.326237},{"c":54.52,"h":57.87,"l":54.4,"n":12163,"o":57.36,"t":"2025-07-11T04:00:00Z","v":526708,"vw":55.036882},{"c":54.21,"h":54.76,"l":53.5,"n":9234,"o":54.51,"t":"2025-07-14T04:00:00Z","v":386757,"vw":54.250528},{"c":52.46,"h":54.9522,"l":52.4,"n":9337,"o":54.2,"t":"2025-07-15T04:00:00Z","v":339832,"vw":52.996671},{"c":52.51,"h":53.68,"l":50.57,"n":12226,"o":53.32,"t":"2025-07-16T04:00:00Z","v":388164,"vw":52.067919},{"c":52.3,"h":55.02,"l":51.77,"n":11754,"o":53.2,"t":"2025-07-17T04:00:00Z","v":413866,"vw":52.623579},{"c":51.69,"h":53.2099,"l":50.61,"n":8375,"o":52.47,"t":"2025-07-18T04:00:00Z","v":300421,"vw":51.536367},{"c":51.45,"h":52.5341,"l":51.05,"n":7662,"o":52.31,"t":"2025-07-21T04:00:00Z","v":313153,"vw":51.570256},{"c":52.48,"h":52.73,"l":51.13,"n":8912,"o":51.41,"t":"2025-07-22T04:00:00Z","v":322216,"vw":52.217219},{"c":54.12,"h":54.39,"l":52.765,"n":8643,"o":53.13,"t":"2025-07-23T04:00:00Z","v":294635,"vw":54.025576},{"c":50.35,"h":53.765,"l":50.16,"n":14211,"o":52.54,"t":"2025-07-24T04:00:00Z","v":554099,"vw":51.192241},{"c":50.63,"h":50.7,"l":49.38,"n":9669,"o":50.33,"t":"2025-07-25T04:00:00Z","v":405136,"vw":50.24763},{"c":51.29,"h":51.66,"l":50.14,"n":11539,"o":51.01,"t":"2025-07-28T04:00:00Z","v":455772,"vw":50.909921},{"c":50.79,"h":52.46,"l":50.49,"n":10097,"o":51.29,"t":"2025-07-29T04:00:00Z","v":335739,"vw":51.052324},{"c":50.67,"h":52.125,"l":50.1675,"n":9517,"o":50.92,"t":"2025-07-30T04:00:00Z","v":350196,"vw":50.910607},{"c":51.64,"h":52.96,"l":50.115,"n":8559,"o":50.58,"t":"2025-07-31T04:00:00Z","v":379834,"vw":51.728802},{"c":48.12,"h":50.19,"l":47.8,"n":13652,"o":50,"t":"2025-08-01T04:00:00Z","v":599761,"vw":48.443845},{"c":48.59,"h":48.91,"l":47.6,"n":11866,"o":48.91,"t":"2025-08-04T04:00:00Z","v":462559,"vw":48.233102},{"c":48.87,"h":50.37,"l":42.56,"n":26709,"o":50.37,"t":"2025-08-05T04:00:00Z","v":1325283,"vw":47.219257},{"c":50.3,"h":50.36,"l":47.27,"n":17406,"o":47.6,"t":"2025-08-06T04:00:00Z","v":692811,"vw":49.08173},{"c":49.48,"h":50.785,"l":48.535,"n":11090,"o":50.43,"t":"2025-08-07T04:00:00Z","v":364676,"vw":49.479919},{"c":48.94,"h":49.69,"l":48.305,"n":11150,"o":49.69,"t":"2025-08-08T04:00:00Z","v":436397,"vw":48.939204},{"c":49.04,"h":49.58,"l":47.8301,"n":11823,"o":49.03,"t":"2025-08-11T04:00:00Z","v":511758,"vw":48.746035},{"c":56.76,"h":57.01,"l":49.2,"n":15569,"o":49.88,"t":"2025-08-12T04:00:00Z","v":744794,"vw":55.193928},{"c":61.31,"h":61.83,"l":56.34,"n":17293,"o":56.74,"t":"2025-08-13T04:00:00Z","v":804971,"vw":60.047813},{"c":59.9,"h":61.04,"l":59.03,"n":11523,"o":59.94,"t":"2025-08-14T04:00:00Z","v":570305,"vw":59.996004},{"c":59.78,"h":60.92,"l":58.87,"n":10816,"o":60.49,"t":"2025-08-15T04:00:00Z","v":424216,"vw":59.869036},{"c":57.36,"h":59.92,"l":57.3,"n":14538,"o":58.6,"t":"2025-08-18T04:00:00Z","v":550150,"vw":57.971358},{"c":57.18,"h":58.65,"l":56.93,"n":9168,"o":57.57,"t":"2025-08-19T04:00:00Z","v":307217,"vw":57.590176},{"c":55.94,"h":56.86,"l":55.4275,"n":9344,"o":56.74,"t":"2025-08-20T04:00:00Z","v":286094,"vw":55.913835},{"c":55.9,"h":55.98,"l":53.6966,"n":8896,"o":55.19,"t":"2025-08-21T04:00:00Z","v":322575,"vw":55.359543},{"c":60.6,"h":61.255,"l":56.64,"n":12603,"o":56.64,"t":"2025-08-22T04:00:00Z","v":438400,"vw":60.269341},{"c":59.6,"h":60.98,"l":59.1667,"n":7370,"o":59.98,"t":"2025-08-25T04:00:00Z","v":258601,"vw":59.82711},{"c":62.04,"h":62.15,"l":59.65,"n":8166,"o":60.06,"t":"2025-08-26T04:00:00Z","v":358535,"vw":61.38469},{"c":62.51,"h":63.89,"l":61.89,"n":9933,"o":61.89,"t":"2025-08-27T04:00:00Z","v":442192,"vw":62.650256},{"c":62.3,"h":63.7,"l":61.2,"n":7943,"o":63.04,"t":"2025-08-28T04:00:00Z","v":311288,"vw":62.302425},{"c":62.66,"h":62.98,"l":61.695,"n":6731,"o":62.03,"t":"2025-08-29T04:00:00Z","v":194817,"vw":62.453948},{"c":64.485,"h":66,"l":61.24,"n":9341,"o":61.24,"t":"2025-09-02T04:00:00Z","v":344252,"vw":64.137001},{"c":65.84,"h":66.83,"l":64.37,"n":10972,"o":64.37,"t":"2025-09-03T04:00:00Z","v":337529,"vw":65.568882},{"c":64.27,"h":67.18,"l":63.69,"n":9096,"o":66.31,"t":"2025-09-04T04:00:00Z","v":313133,"vw":65.078854},{"c":64.53,"h":67.34,"l":64.4,"n":11640,"o":64.58,"t":"2025-09-05T04:00:00Z","v":432500,"vw":65.724286},{"c":62.54,"h":65,"l":60.72,"n":14030,"o":64.4,"t":"2025-09-08T04:00:00Z","v":341100,"vw":62.072066},{"c":60.76,"h":62.96,"l":60.58,"n":10160,"o":62.48,"t":"2025-09-09T04:00:00Z","v":531439,"vw":61.323326},{"c":62.95,"h":64.2,"l":60,"n":9864,"o":60.29,"t":"2025-09-10T04:00:00Z","v":425014,"vw":62.96124},{"c":64.77,"h":65.19,"l":62.6601,"n":8007,"o":63.98,"t":"2025-09-11T04:00:00Z","v":285471,"vw":64.38805},{"c":64.74,"h":65.465,"l":64.01,"n":9099,"o":64.83,"t":"2025-09-12T04:00:00Z","v":364011,"vw":64.832629},{"c":61.48,"h":65.52,"l":61.24,"n":8068,"o":64.88,"t":"2025-09-15T04:00:00Z","v":389018,"vw":62.141597},{"c":63.45,"h":63.5,"l":60.4795,"n":7390,"o":61.48,"t":"2025-09-16T04:00:00Z","v":294848,"vw":62.541127},{"c":62.06,"h":65.5,"l":61.68,"n":8426,"o":64.07,"t":"2025-09-17T04:00:00Z","v":356904,"vw":62.929707},{"c":62.51,"h":63.315,"l":60.35,"n":9749,"o":62.7,"t":"2025-09-18T04:00:00Z","v":494838,"vw":62.203327},{"c":61,"h":62.87,"l":60.3,"n":8184,"o":62.87,"t":"2025-09-19T04:00:00Z","v":712209,"vw":61.138721},{"c":61.445,"h":61.9,"l":59.98,"n":7287,"o":60.5,"t":"2025-09-22T04:00:00Z","v":290334,"vw":61.223467},{"c":61.98,"h":64.5,"l":60.83,"n":9444,"o":61.5,"t":"2025-09-23T04:00:00Z","v":316225,"vw":62.463257},{"c":61.23,"h":64.24,"l":60.36,"n":7852,"o":62.43,"t":"2025-09-24T04:00:00Z","v":259966,"vw":61.225467},{"c":59.26,"h":61.03,"l":59.14,"n":11052,"o":61.03,"t":"2025-09-25T04:00:00Z","v":298251,"vw":59.628993},{"c":60.58,"h":61.18,"l":59.34,"n":7762,"o":59.53,"t":"2025-09-26T04:00:00Z","v":216273,"vw":60.469322},{"c":62.77,"h":62.9,"l":59.37,"n":7771,"o":61.51,"t":"2025-09-29T04:00:00Z","v":293248,"vw":62.111931},{"c":60.77,"h":63,"l":60.03,"n":7106,"o":62.73,"t":"2025-09-30T04:00:00Z","v":247878,"vw":60.93081},{"c":59.47,"h":61.89,"l":59.39,"n":8830,"o":61.2,"t":"2025-10-01T04:00:00Z","v":280187,"vw":60.024481},{"c":59.94,"h":60.01,"l":58,"n":9111,"o":59.58,"t":"2025-10-02T04:00:00Z","v":273839,"vw":59.415663},{"c":62.79,"h":63.86,"l":60.26,"n":10134,"o":61.6,"t":"2025-10-03T04:00:00Z","v":402322,"vw":62.539105},{"c":63.92,"h":64.2,"l":61.38,"n":6761,"o":63.44,"t":"2025-10-06T04:00:00Z","v":228787,"vw":63.47642},{"c":62.12,"h":63.9,"l":60.96,"n":8552,"o":63.9,"t":"2025-10-07T04:00:00Z","v":347298,"vw":62.026971},{"c":62.3,"h":63.14,"l":60.985,"n":7521,"o":62.46,"t":"2025-10-08T04:00:00Z","v":220815,"vw":62.28726},{"c":60.74,"h":64.99,"l":60.165,"n":8560,"o":63.63,"t":"2025-10-09T04:00:00Z","v":318651,"vw":61.358188},{"c":58.75,"h":61.82,"l":58.13,"n":8531,"o":61.07,"t":"2025-10-10T04:00:00Z","v":278801,"vw":58.938617},{"c":61.04,"h":61.41,"l":59.52,"n":4899,"o":60.15,"t":"2025-10-13T04:00:00Z","v":125760,"vw":60.725033},{"c":65.12,"h":65.8799,"l":60.22,"n":7367,"o":60.22,"t":"2025-10-14T04:00:00Z","v":236905,"vw":64.277235},{"c":65.59,"h":65.78,"l":64.14,"n":6479,"o":65.13,"t":"2025-10-15T04:00:00Z","v":164321,"vw":65.408439},{"c":65.6,"h":66.12,"l":61.42,"n":10610,"o":65.17,"t":"2025-10-16T04:00:00Z","v":471686,"vw":64.47543},{"c":63.95,"h":64.85,"l":63.4981,"n":6565,"o":64.68,"t":"2025-10-17T04:00:00Z","v":302502,"vw":63.970006},{"c":65.91,"h":66.8,"l":63.67,"n":5772,"o":64,"t":"2025-10-20T04:00:00Z","v":195056,"vw":65.772386},{"c":67.9,"h":68.52,"l":65.2,"n":7537,"o":65.21,"t":"2025-10-21T04:00:00Z","v":470656,"vw":67.76139},{"c":66.36,"h":68.5,"l":66.2,"n":9347,"o":67.89,"t":"2025-10-22T04:00:00Z","v":282588,"vw":66.887473},{"c":64.79,"h":66.99,"l":64.29,"n":7349,"o":66.55,"t":"2025-10-23T04:00:00Z","v":296592,"vw":65.011709},{"c":66.51,"h":67.05,"l":64.79,"n":7837,"o":64.79,"t":"2025-10-24T04:00:00Z","v":262024,"vw":66.308196},{"c":65.47,"h":67.88,"l":65.29,"n":7509,"o":66.61,"t":"2025-10-27T04:00:00Z","v":233513,"vw":66.152087},{"c":63.3,"h":65.295,"l":62.5,"n":7088,"o":65,"t":"2025-10-28T04:00:00Z","v":233365,"vw":63.515093},{"c":62.43,"h":64.05,"l":61.6,"n":7965,"o":62.31,"t":"2025-10-29T04:00:00Z","v":200139,"vw":62.655378},{"c":61.09,"h":63.265,"l":60.73,"n":6537,"o":62.25,"t":"2025-10-30T04:00:00Z","v":199518,"vw":61.542629},{"c":62.18,"h":62.28,"l":60.3361,"n":8332,"o":60.58,"t":"2025-10-31T04:00:00Z","v":312250,"vw":61.491583},{"c":61.93,"h":63.205,"l":60.88,"n":7227,"o":62.18,"t":"2025-11-03T05:00:00Z","v":257586,"vw":62.142265},{"c":58.03,"h":61.23,"l":57.11,"n":11902,"o":60.9,"t":"2025-11-04T05:00:00Z","v":515939,"vw":58.557384},{"c":72.57,"h":72.73,"l":59.0299,"n":21539,"o":59.875,"t":"2025-11-05T05:00:00Z","v":1081528,"vw":68.992093},{"c":68.91,"h":71.3,"l":67.2,"n":10272,"o":69.82,"t":"2025-11-06T05:00:00Z","v":399978,"vw":69.137645},{"c":70.89,"h":71.75,"l":65.6657,"n":10968,"o":67.41,"t":"2025-11-07T05:00:00Z","v":369798,"vw":70.224469},{"c":68.32,"h":72.46,"l":68.12,"n":7692,"o":72.37,"t":"2025-11-10T05:00:00Z","v":278487,"vw":69.157333},{"c":66.76,"h":69.82,"l":66.335,"n":6010,"o":68,"t":"2025-11-11T05:00:00Z","v":327211,"vw":66.970699},{"c":69.07,"h":69.72,"l":66.6101,"n":7598,"o":66.64,"t":"2025-11-12T05:00:00Z","v":305412,"vw":68.903478},{"c":66.51,"h":70.03,"l":66.35,"n":7162,"o":67.98,"t":"2025-11-13T05:00:00Z","v":246290,"vw":66.897228},{"c":65.96,"h":66.5,"l":64.16,"n":7448,"o":65.09,"t":"2025-11-14T05:00:00Z","v":289971,"vw":65.79587},{"c":62.92,"h":65.85,"l":62.0181,"n":6536,"o":65.77,"t":"2025-11-17T05:00:00Z","v":286638,"vw":63.127481},{"c":63.7,"h":64.61,"l":61.57,"n":7721,"o":61.8,"t":"2025-11-18T05:00:00Z","v":330578,"vw":63.321516},{"c":61.9,"h":64.6,"l":61.71,"n":7023,"o":64.25,"t":"2025-11-19T05:00:00Z","v":233397,"vw":62.572775},{"c":61.77,"h":64.4,"l":61.36,"n":8020,"o":63.39,"t":"2025-11-20T05:00:00Z","v":229119,"vw":62.122273},{"c":65.45,"h":66.48,"l":61.6,"n":9361,"o":61.81,"t":"2025-11-21T05:00:00Z","v":408689,"vw":65.174906},{"c":68.46,"h":68.845,"l":64.61,"n":8531,"o":65.28,"t":"2025-11-24T05:00:00Z","v":320064,"vw":67.919918},{"c":72.51,"h":74.9,"l":68.54,"n":9813,"o":68.54,"t":"2025-11-25T05:00:00Z","v":481300,"vw":72.626699},{"c":77.58,"h":78.27,"l":71.61,"n":10410,"o":71.61,"t":"2025-11-26T05:00:00Z","v":490372,"vw":76.270735},{"c":76,"h":77.73,"l":75.25,"n":4256,"o":77.54,"t":"2025-11-28T05:00:00Z","v":162315,"vw":76.013251},{"c":75.91,"h":77.73,"l":73.7,"n":8255,"o":74.11,"t":"2025-12-01T05:00:00Z","v":345891,"vw":76.10407},{"c":77.49,"h":79.85,"l":74.44,"n":9347,"o":76.19,"t":"2025-12-02T05:00:00Z","v":385436,"vw":77.718491},{"c":79.91,"h":80.8,"l":77.835,"n":7381,"o":77.86,"t":"2025-12-03T05:00:00Z","v":324876,"vw":79.754081},{"c":79.44,"h":80.99,"l":78.19,"n":8584,"o":79,"t":"2025-12-04T05:00:00Z","v":252327,"vw":79.534773},{"c":82.64,"h":83.41,"l":78.52,"n":7584,"o":79.3,"t":"2025-12-05T05:00:00Z","v":218706,"vw":81.867607},{"c":82.24,"h":83.45,"l":81.22,"n":9626,"o":82.34,"t":"2025-12-08T05:00:00Z","v":334209,"vw":82.355629},{"c":82.58,"h":83.35,"l":80.705,"n":6829,"o":81.98,"t":"2025-12-09T05:00:00Z","v":202305,"vw":82.663078},{"c":82.5,"h":85,"l":81.475,"n":9115,"o":83.04,"t":"2025-12-10T05:00:00Z","v":364606,"vw":82.744071},{"c":84.16,"h":84.28,"l":80.8098,"n":8172,"o":82.71,"t":"2025-12-11T05:00:00Z","v":307255,"vw":83.227361},{"c":85.86,"h":93,"l":85.83,"n":12314,"o":88.12,"t":"2025-12-12T05:00:00Z","v":655142,"vw":88.103654},{"c":87.76,"h":88.2267,"l":85.465,"n":10887,"o":87.96,"t":"2025-12-15T05:00:00Z","v":387922,"vw":87.347319},{"c":87.21,"h":90.05,"l":83.1739,"n":8474,"o":87.33,"t":"2025-12-16T05:00:00Z","v":356683,"vw":87.691639},{"c":85.49,"h":89.42,"l":85.21,"n":8271,"o":87,"t":"2025-12-17T05:00:00Z","v":268788,"vw":86.126344},{"c":85.74,"h":87.93,"l":85.2446,"n":6758,"o":86.78,"t":"2025-12-18T05:00:00Z","v":221973,"vw":86.113063},{"c":85.14,"h":86.4,"l":82.94,"n":7400,"o":84.39,"t":"2025-12-19T05:00:00Z","v":475560,"vw":85.153673},{"c":85.41,"h":86.23,"l":84.49,"n":7902,"o":85.78,"t":"2025-12-22T05:00:00Z","v":270930,"vw":85.441186},{"c":83.25,"h":85.385,"l":82.94,"n":7460,"o":84.78,"t":"2025-12-23T05:00:00Z","v":225785,"vw":83.555105},{"c":84.64,"h":85.2099,"l":82.1017,"n":3330,"o":83.22,"t":"2025-12-24T05:00:00Z","v":107364,"vw":84.447039},{"c":84.66,"h":85.13,"l":83.8,"n":6176,"o":83.96,"t":"2025-12-26T05:00:00Z","v":169523,"vw":84.484565},{"c":84.65,"h":84.75,"l":82.84,"n":6404,"o":83.11,"t":"2025-12-29T05:00:00Z","v":225002,"vw":84.236889},{"c":86.89,"h":87.45,"l":84.1163,"n":6195,"o":85.02,"t":"2025-12-30T05:00:00Z","v":231912,"vw":86.601396},{"c":85.27,"h":86.61,"l":84.7,"n":5047,"o":86.58,"t":"2025-12-31T05:00:00Z","v":187437,"vw":85.650375},{"c":88.01,"h":88.15,"l":84.455,"n":7153,"o":85.41,"t":"2026-01-02T05:00:00Z","v":287708,"vw":87.373159},{"c":91.99,"h":92.58,"l":87.34,"n":9047,"o":87.34,"t":"2026-01-05T05:00:00Z","v":388863,"vw":91.347951},{"c":93.2,"h":94.48,"l":91.02,"n":8242,"o":93.26,"t":"2026-01-06T05:00:00Z","v":363666,"vw":93.105549},{"c":92.95,"h":95.185,"l":91.4,"n":8439,"o":93.75,"t":"2026-01-07T05:00:00Z","v":251695,"vw":92.960576},{"c":92.47,"h":94,"l":91.81,"n":6827,"o":91.81,"t":"2026-01-08T05:00:00Z","v":318956,"vw":92.643178},{"c":94.97,"h":96.89,"l":93.31,"n":9065,"o":94.36,"t":"2026-01-09T05:00:00Z","v":413808,"vw":94.885634},{"c":89.01,"h":92,"l":86.4101,"n":37094,"o":90.65,"t":"2026-01-12T05:00:00Z","v":1911933,"vw":89.198094},{"c":86.07,"h":89.75,"l":85.005,"n":16583,"o":86.7,"t":"2026-01-13T05:00:00Z","v":823702,"vw":86.491065},{"c":86.49,"h":87.16,"l":84.01,"n":16276,"o":86,"t":"2026-01-14T05:00:00Z","v":844191,"vw":85.564135},{"c":88.87,"h":90.13,"l":86.03,"n":10724,"o":86.82,"t":"2026-01-15T05:00:00Z","v":469556,"vw":88.467485},{"c":89.95,"h":90.435,"l":86.555,"n":7972,"o":88.58,"t":"2026-01-16T05:00:00Z","v":345677,"vw":89.485596},{"c":88.69,"h":91.75,"l":88,"n":12665,"o":90.67,"t":"2026-01-20T05:00:00Z","v":553250,"vw":89.757213},{"c":90.61,"h":91.61,"l":89.08,"n":10710,"o":90.43,"t":"2026-01-21T05:00:00Z","v":496285,"vw":90.338608},{"c":90.33,"h":93.615,"l":89.785,"n":10249,"o":91.7,"t":"2026-01-22T05:00:00Z","v":395418,"vw":91.18697},{"c":88.52,"h":89.8899,"l":87.78,"n":10520,"o":88.9,"t":"2026-01-23T05:00:00Z","v":402070,"vw":88.770809},{"c":86.13,"h":88.98,"l":85.76,"n":9086,"o":87.83,"t":"2026-01-26T05:00:00Z","v":394837,"vw":86.670634},{"c":85.35,"h":87.09,"l":84.91,"n":11155,"o":86.55,"t":"2026-01-27T05:00:00Z","v":499449,"vw":85.667751},{"c":86.75,"h":88.63,"l":85.985,"n":8527,"o":87.29,"t":"2026-01-28T05:00:00Z","v":338571,"vw":86.815649},{"c":91.44,"h":91.45,"l":86.985,"n":15969,"o":88.14,"t":"2026-01-29T05:00:00Z","v":704789,"vw":89.720703},{"c":88.63,"h":91.25,"l":87.17,"n":12202,"o":89.89,"t":"2026-01-30T05:00:00Z","v":491926,"vw":88.425221},{"c":91.06,"h":93.24,"l":88.7,"n":14228,"o":88.7,"t":"2026-02-02T05:00:00Z","v":499395,"vw":91.638336},{"c":92.78,"h":96.21,"l":91.735,"n":21690,"o":92.72,"t":"2026-02-03T05:00:00Z","v":602313,"vw":93.71111},{"c":99.86,"h":100.46,"l":94.125,"n":25556,"o":94.33,"t":"2026-02-04T05:00:00Z","v":1268140,"vw":98.73329},{"c":99.42,"h":104.1,"l":97.3,"n":23282,"o":102.28,"t":"2026-02-05T05:00:00Z","v":951957,"vw":100.672292},{"c":114.79,"h":117.255,"l":100.86,"n":25082,"o":101.63,"t":"2026-02-06T05:00:00Z","v":1619049,"vw":113.288386},{"c":113.93,"h":118,"l":113.49,"n":18945,"o":114.79,"t":"2026-02-09T05:00:00Z","v":777152,"vw":115.165839},{"c":114.34,"h":115.5,"l":112.06,"n":12485,"o":113.07,"t":"2026-02-10T05:00:00Z","v":437241,"vw":113.823962},{"c":109.33,"h":116.705,"l":106.32,"n":16555,"o":114.54,"t":"2026-02-11T05:00:00Z","v":580777,"vw":109.611233},{"c":109.28,"h":113.565,"l":104.11,"n":16855,"o":111.86,"t":"2026-02-12T05:00:00Z","v":695924,"vw":108.639497},{"c":111.3,"h":113.38,"l":107,"n":13108,"o":109.5,"t":"2026-02-13T05:00:00Z","v":465736,"vw":110.953957},{"c":114.04,"h":115.24,"l":110.535,"n":10631,"o":111.27,"t":"2026-02-17T05:00:00Z","v":436091,"vw":113.732601},{"c":109.76,"h":115.6,"l":108.29,"n":15385,"o":112.21,"t":"2026-02-18T05:00:00Z","v":440432,"vw":110.725367},{"c":104.18,"h":108.06,"l":102.29,"n":12183,"o":108.06,"t":"2026-02-19T05:00:00Z","v":385391,"vw":104.323954},{"c":107.62,"h":107.97,"l":102.16,"n":9922,"o":103.78,"t":"2026-02-20T05:00:00Z","v":338247,"vw":106.452301},{"c":103.69,"h":107.11,"l":102.89,"n":10994,"o":105.96,"t":"2026-02-23T05:00:00Z","v":453116,"vw":104.370722},{"c":103.69,"h":106.87,"l":101.65,"n":12729,"o":104.17,"t":"2026-02-24T05:00:00Z","v":427021,"vw":103.60135},{"c":102.74,"h":106.04,"l":102.12,"n":9091,"o":106.04,"t":"2026-02-25T05:00:00Z","v":273890,"vw":103.293652},{"c":106.5,"h":108.6,"l":103.83,"n":9869,"o":104.4,"t":"2026-02-26T05:00:00Z","v":378830,"vw":106.095241},{"c":102.15,"h":104.675,"l":99.42,"n":11981,"o":104,"t":"2026-02-27T05:00:00Z","v":417477,"vw":102.29906},{"c":97.71,"h":101.1,"l":95.31,"n":11073,"o":96.98,"t":"2026-03-02T05:00:00Z","v":438306,"vw":98.380362},{"c":95.93,"h":97.33,"l":90.28,"n":11796,"o":93.75,"t":"2026-03-03T05:00:00Z","v":612246,"vw":94.451561},{"c":92.09,"h":99.69,"l":91.45,"n":16139,"o":98.67,"t":"2026-03-04T05:00:00Z","v":618332,"vw":93.530338},{"c":84.13,"h":90.07,"l":82.22,"n":18252,"o":90.01,"t":"2026-03-05T05:00:00Z","v":874789,"vw":84.683894},{"c":79.5,"h":82.02,"l":78.17,"n":13556,"o":80.18,"t":"2026-03-06T05:00:00Z","v":423580,"vw":79.773256},{"c":82.48,"h":82.79,"l":74.08,"n":17159,"o":75.81,"t":"2026-03-09T04:00:00Z","v":741019,"vw":79.691088},{"c":83.75,"h":87.16,"l":79.97,"n":16759,"o":82.35,"t":"2026-03-10T04:00:00Z","v":784681,"vw":84.205594},{"c":82.15,"h":83.325,"l":80.41,"n":10082,"o":81.43,"t":"2026-03-11T04:00:00Z","v":395099,"vw":81.900909},{"c":77.06,"h":80.97,"l":76.69,"n":14391,"o":78.71,"t":"2026-03-12T04:00:00Z","v":596016,"vw":77.971438},{"c":75.04,"h":78.92,"l":73.8645,"n":14005,"o":78.92,"t":"2026-03-13T04:00:00Z","v":540281,"vw":75.464079},{"c":74.66,"h":77.91,"l":74.22,"n":13205,"o":77.07,"t":"2026-03-16T04:00:00Z","v":619536,"vw":75.165025},{"c":80,"h":81.78,"l":78.27,"n":13606,"o":78.6,"t":"2026-03-17T04:00:00Z","v":570346,"vw":80.196652},{"c":77.19,"h":80.52,"l":75.98,"n":14008,"o":79.37,"t":"2026-03-18T04:00:00Z","v":522357,"vw":77.977531},{"c":79.23,"h":79.89,"l":74.47,"n":10616,"o":75.59,"t":"2026-03-19T04:00:00Z","v":298254,"vw":77.497816},{"c":77.05,"h":79.76,"l":75.93,"n":11415,"o":78.73,"t":"2026-03-20T04:00:00Z","v":506947,"vw":77.311902},{"c":82.34,"h":83.84,"l":80.33,"n":11054,"o":83.4,"t":"2026-03-23T04:00:00Z","v":511592,"vw":82.389913},{"c":83.64,"h":84.51,"l":80.035,"n":8881,"o":81.01,"t":"2026-03-24T04:00:00Z","v":273913,"vw":83.03208},{"c":84.89,"h":88.02,"l":83.5325,"n":10034,"o":86.04,"t":"2026-03-25T04:00:00Z","v":400839,"vw":85.106353},{"c":83.93,"h":85.38,"l":82.76,"n":7568,"o":83.15,"t":"2026-03-26T04:00:00Z","v":192884,"vw":83.800693},{"c":79.4,"h":83.19,"l":78.25,"n":11084,"o":82,"t":"2026-03-27T04:00:00Z","v":360033,"vw":79.884081},{"c":76.56,"h":80.6,"l":75.99,"n":11269,"o":79.3,"t":"2026-03-30T04:00:00Z","v":369937,"vw":77.339971},{"c":81.04,"h":82.41,"l":77.15,"n":11346,"o":78.74,"t":"2026-03-31T04:00:00Z","v":423032,"vw":80.652134},{"c":83.12,"h":86.09,"l":81.33,"n":12040,"o":82.74,"t":"2026-04-01T04:00:00Z","v":442142,"vw":83.66436},{"c":82.835,"h":83.575,"l":77.92,"n":14033,"o":78.77,"t":"2026-04-02T04:00:00Z","v":433342,"vw":81.372892},{"c":80.98,"h":82.8,"l":79.5,"n":9265,"o":82.04,"t":"2026-04-06T04:00:00Z","v":430184,"vw":81.093128},{"c":80.74,"h":81.3,"l":78.22,"n":11645,"o":79.38,"t":"2026-04-07T04:00:00Z","v":430374,"vw":79.880472},{"c":86.53,"h":94.64,"l":85,"n":17931,"o":90.68,"t":"2026-04-08T04:00:00Z","v":972931,"vw":88.580645},{"c":86.88,"h":88.12,"l":83.98,"n":12172,"o":85.43,"t":"2026-04-09T04:00:00Z","v":493579,"vw":86.561623},{"c":85.58,"h":88.15,"l":84.7501,"n":6494,"o":87.07,"t":"2026-04-10T04:00:00Z","v":183570,"vw":85.93526},{"c":85.24,"h":85.3,"l":81.665,"n":9535,"o":82.94,"t":"2026-04-13T04:00:00Z","v":322280,"vw":83.813415},{"c":89.85,"h":91.86,"l":86.95,"n":11220,"o":87.32,"t":"2026-04-14T04:00:00Z","v":525042,"vw":90.037486},{"c":88.24,"h":90.24,"l":87.67,"n":8323,"o":89.39,"t":"2026-04-15T04:00:00Z","v":317456,"vw":88.915663},{"c":84.24,"h":89.82,"l":83.96,"n":12778,"o":88.75,"t":"2026-04-16T04:00:00Z","v":640401,"vw":85.629717},{"c":91.79,"h":95.72,"l":89.2,"n":17791,"o":89.79,"t":"2026-04-17T04:00:00Z","v":666353,"vw":92.666625},{"c":90.35,"h":92.17,"l":88.97,"n":10142,"o":91.08,"t":"2026-04-20T04:00:00Z","v":419250,"vw":90.374154},{"c":85.57,"h":91.65,"l":85.14,"n":11744,"o":89.9,"t":"2026-04-21T04:00:00Z","v":417070,"vw":86.700703},{"c":80.65,"h":85.83,"l":80.12,"n":11689,"o":85.73,"t":"2026-04-22T04:00:00Z","v":525651,"vw":81.178057},{"c":78.74,"h":82.62,"l":77.67,"n":15379,"o":81.17,"t":"2026-04-23T04:00:00Z","v":605887,"vw":80.136736},{"c":79.06,"h":81.86,"l":78.27,"n":11267,"o":78.63,"t":"2026-04-24T04:00:00Z","v":369094,"vw":79.715954},{"c":79.39,"h":80.72,"l":78.24,"n":10960,"o":78.94,"t":"2026-04-27T04:00:00Z","v":360254,"vw":79.249959},{"c":77.81,"h":79.875,"l":76.98,"n":10680,"o":79.27,"t":"2026-04-28T04:00:00Z","v":346730,"vw":78.026635},{"c":74.51,"h":76.815,"l":73.08,"n":15109,"o":76.51,"t":"2026-04-29T04:00:00Z","v":558240,"vw":74.554142},{"c":75.64,"h":78.19,"l":75.02,"n":16096,"o":75.51,"t":"2026-04-30T04:00:00Z","v":762917,"vw":76.160825},{"c":75.02,"h":80.82,"l":73.83,"n":23593,"o":73.83,"t":"2026-05-01T04:00:00Z","v":1040855,"vw":76.148985},{"c":71.97,"h":75.59,"l":70.28,"n":14167,"o":74.98,"t":"2026-05-04T04:00:00Z","v":508033,"vw":72.309914},{"c":75.75,"h":76.33,"l":72.56,"n":12364,"o":72.56,"t":"2026-05-05T04:00:00Z","v":465761,"vw":75.253471},{"c":80.08,"h":82.62,"l":79,"n":12594,"o":80.36,"t":"2026-05-06T04:00:00Z","v":483025,"vw":79.968978},{"c":82.18,"h":85,"l":80.6,"n":15115,"o":81.5,"t":"2026-05-07T04:00:00Z","v":751893,"vw":82.337047},{"c":83.03,"h":83.88,"l":82.18,"n":11690,"o":82.18,"t":"2026-05-08T04:00:00Z","v":459951,"vw":83.125602},{"c":79.38,"h":82.36,"l":79.31,"n":13319,"o":82.36,"t":"2026-05-11T04:00:00Z","v":590369,"vw":79.896149},{"c":77.49,"h":78.92,"l":74.34,"n":16780,"o":78.75,"t":"2026-05-12T04:00:00Z","v":1073594,"vw":77.008754},{"c":75.21,"h":77.3325,"l":75.2,"n":13028,"o":76.2,"t":"2026-05-13T04:00:00Z","v":763773,"vw":75.726396},{"c":80.38,"h":80.999,"l":76.66,"n":20540,"o":76.66,"t":"2026-05-14T04:00:00Z","v":1041717,"vw":80.10793},{"c":74.9,"h":78.26,"l":74.57,"n":13820,"o":78.18,"t":"2026-05-15T04:00:00Z","v":753683,"vw":75.396808},{"c":74.66,"h":78.42,"l":73.5,"n":12480,"o":75.13,"t":"2026-05-18T04:00:00Z","v":651464,"vw":75.622822},{"c":69.87,"h":74.02,"l":69.71,"n":18166,"o":74.02,"t":"2026-05-19T04:00:00Z","v":1084924,"vw":70.650858},{"c":77.09,"h":78.14,"l":69.64,"n":15579,"o":70.2,"t":"2026-05-20T04:00:00Z","v":767788,"vw":76.276586},{"c":81.39,"h":81.58,"l":73.67,"n":10582,"o":75.39,"t":"2026-05-21T04:00:00Z","v":727776,"vw":79.362814},{"c":80.31,"h":83.435,"l":80.04,"n":9687,"o":81.78,"t":"2026-05-22T04:00:00Z","v":408910,"vw":81.215233},{"c":87.2,"h":88.22,"l":82.75,"n":14526,"o":82.75,"t":"2026-05-26T04:00:00Z","v":651642,"vw":86.598592},{"c":91,"h":92.71,"l":89.11,"n":14810,"o":89.11,"t":"2026-05-27T04:00:00Z","v":620307,"vw":90.978914},{"c":90.73,"h":92.64,"l":88.375,"n":12886,"o":88.43,"t":"2026-05-28T04:00:00Z","v":448049,"vw":90.655118},{"c":91.61,"h":93.68,"l":89.87,"n":12444,"o":90.73,"t":"2026-05-29T04:00:00Z","v":528606,"vw":91.832622},{"c":89.16,"h":89.99,"l":85.0201,"n":13278,"o":88.79,"t":"2026-06-01T04:00:00Z","v":630020,"vw":88.107585},{"c":87.67,"h":90.7,"l":87.02,"n":11481,"o":90.7,"t":"2026-06-02T04:00:00Z","v":486122,"vw":87.907978},{"c":82.98,"h":86.24,"l":82.62,"n":12272,"o":86.15,"t":"2026-06-03T04:00:00Z","v":554375,"vw":83.938169},{"c":84.47,"h":86.1,"l":83.79,"n":10845,"o":84.76,"t":"2026-06-04T04:00:00Z","v":461798,"vw":84.742564},{"c":84.12,"h":85.31,"l":82.68,"n":11232,"o":83.85,"t":"2026-06-05T04:00:00Z","v":610445,"vw":83.912005},{"c":82.31,"h":85.415,"l":82.04,"n":11358,"o":84.11,"t":"2026-06-08T04:00:00Z","v":458439,"vw":82.763845},{"c":86.69,"h":88.96,"l":81.89,"n":15125,"o":85.18,"t":"2026-06-09T04:00:00Z","v":666834,"vw":86.193543},{"c":80.15,"h":85.99,"l":80.01,"n":9950,"o":85.39,"t":"2026-06-10T04:00:00Z","v":382368,"vw":81.120806},{"c":86.04,"h":86.41,"l":80,"n":16243,"o":80,"t":"2026-06-11T04:00:00Z","v":871363,"vw":84.364275},{"c":91.59,"h":93.065,"l":86.96,"n":12195,"o":88.36,"t":"2026-06-12T04:00:00Z","v":661298,"vw":91.00679},{"c":95.24,"h":101.54,"l":94.71,"n":15487,"o":98.15,"t":"2026-06-15T04:00:00Z","v":742409,"vw":96.262693},{"c":95.92,"h":99.76,"l":95.13,"n":12140,"o":96.79,"t":"2026-06-16T04:00:00Z","v":387090,"vw":96.447245},{"c":95.89,"h":101.335,"l":95.78,"n":13771,"o":98,"t":"2026-06-17T04:00:00Z","v":564664,"vw":98.064514},{"c":100.76,"h":102.56,"l":98.32,"n":13465,"o":98.66,"t":"2026-06-18T04:00:00Z","v":754398,"vw":100.586721},{"c":102.18,"h":104.065,"l":98.5951,"n":11792,"o":100.05,"t":"2026-06-22T04:00:00Z","v":487222,"vw":102.427034},{"c":103.54,"h":104.85,"l":98.86,"n":11307,"o":98.86,"t":"2026-06-23T04:00:00Z","v":400285,"vw":103.299966},{"c":107.32,"h":107.88,"l":104.74,"n":17684,"o":105,"t":"2026-06-24T04:00:00Z","v":694391,"vw":106.673724},{"c":110.05,"h":114.015,"l":107.88,"n":18430,"o":108.05,"t":"2026-06-25T04:00:00Z","v":928936,"vw":110.709747},{"c":116.1,"h":117.14,"l":110.44,"n":24726,"o":111.09,"t":"2026-06-26T04:00:00Z","v":2017027,"vw":115.256025},{"c":114.2,"h":117.055,"l":111.85,"n":18780,"o":115.93,"t":"2026-06-29T04:00:00Z","v":886375,"vw":114.261121},{"c":117.6,"h":120.42,"l":115.1,"n":17138,"o":115.7,"t":"2026-06-30T04:00:00Z","v":904364,"vw":117.756914},{"c":119.16,"h":123.12,"l":118.3,"n":20144,"o":119.88,"t":"2026-07-01T04:00:00Z","v":707965,"vw":120.56375},{"c":118.67,"h":123.63,"l":115.42,"n":15950,"o":120.01,"t":"2026-07-02T04:00:00Z","v":615265,"vw":118.355519},{"c":115.62,"h":122.56,"l":114.63,"n":15185,"o":120.47,"t":"2026-07-06T04:00:00Z","v":508691,"vw":116.372358},{"c":111.14,"h":119.8,"l":110.0064,"n":17155,"o":119.8,"t":"2026-07-07T04:00:00Z","v":544844,"vw":112.117706},{"c":108.26,"h":110.6998,"l":103.7,"n":20605,"o":110,"t":"2026-07-08T04:00:00Z","v":635803,"vw":107.637966},{"c":114.65,"h":115.16,"l":109.7,"n":11752,"o":110.78,"t":"2026-07-09T04:00:00Z","v":376828,"vw":113.764255},{"c":111.02,"h":113.67,"l":109.33,"n":10942,"o":113.23,"t":"2026-07-10T04:00:00Z","v":365763,"vw":111.514461},{"c":106.89,"h":111.13,"l":106.06,"n":13069,"o":110.23,"t":"2026-07-13T04:00:00Z","v":521603,"vw":108.013627},{"c":104.29,"h":108.46,"l":104.02,"n":13927,"o":108.17,"t":"2026-07-14T04:00:00Z","v":457861,"vw":105.175412},{"c":107.75,"h":108.57,"l":104.44,"n":11494,"o":104.5,"t":"2026-07-15T04:00:00Z","v":443764,"vw":107.214224},{"c":105.41,"h":109.67,"l":103.965,"n":11577,"o":104.78,"t":"2026-07-16T04:00:00Z","v":454536,"vw":106.328704},{"c":100.9,"h":104.6977,"l":100,"n":12586,"o":102.02,"t":"2026-07-17T04:00:00Z","v":394474,"vw":101.622255},{"c":102.17,"h":102.8599,"l":99.775,"n":12563,"o":102.09,"t":"2026-07-20T04:00:00Z","v":340186,"vw":102.050304},{"c":101.35,"h":103.7799,"l":100.83,"n":10419,"o":101.79,"t":"2026-07-21T04:00:00Z","v":373179,"vw":101.727631},{"c":98.28,"h":100.6,"l":97.28,"n":11227,"o":99.3,"t":"2026-07-22T04:00:00Z","v":359618,"vw":98.821445},{"c":94.48,"h":95.25,"l":90.71,"n":18540,"o":94.46,"t":"2026-07-23T04:00:00Z","v":577500,"vw":93.404063},{"c":98.08,"h":101.13,"l":94.93,"n":12359,"o":95.87,"t":"2026-07-24T04:00:00Z","v":355178,"vw":98.231472},{"c":99.14,"h":103.35,"l":98.55,"n":14679,"o":100.95,"t":"2026-07-27T04:00:00Z","v":492547,"vw":99.709544},{"c":101.58,"h":102.995,"l":97.17,"n":13225,"o":100.38,"t":"2026-07-28T04:00:00Z","v":561932,"vw":101.25738},{"c":95.69,"h":100.135,"l":95.36,"n":11404,"o":97.28,"t":"2026-07-29T04:00:00Z","v":521211,"vw":96.904597},{"c":99.01,"h":99.17,"l":96.555,"n":9515,"o":98.04,"t":"2026-07-30T04:00:00Z","v":392588,"vw":98.419969},{"c":98.08,"h":100.1,"l":97.02,"n":11867,"o":99.05,"t":"2026-07-31T04:00:00Z","v":366968,"vw":98.534099},{"c":103.48,"h":105.912,"l":101.61,"n":15327,"o":102.07,"t":"2026-08-03T04:00:00Z","v":494911,"vw":103.377289},{"c":105.09,"h":108.23,"l":104.58,"n":13303,"o":106.64,"t":"2026-08-04T04:00:00Z","v":444295,"vw":105.732103},{"c":103.99,"h":108.61,"l":95.71,"n":22002,"o":96.3,"t":"2026-08-05T04:00:00Z","v":757418,"vw":105.020517},{"c":97.165,"h":103.8,"l":97.1,"n":14925,"o":101.98,"t":"2026-08-06T04:00:00Z","v":471607,"vw":99.126785},{"c":95.61,"h":98.025,"l":94.26,"n":14178,"o":96.23,"t":"2026-08-07T04:00:00Z","v":538339,"vw":95.711319},{"c":89.54,"h":93.8999,"l":89.29,"n":13185,"o":93.22,"t":"2026-08-10T04:00:00Z","v":543827,"vw":90.47148},{"c":88.34,"h":91.12,"l":88.2,"n":13806,"o":89.54,"t":"2026-08-11T04:00:00Z","v":580483,"vw":89.130003},{"c":84.44,"h":89.88,"l":84.39,"n":16194,"o":89,"t":"2026-08-12T04:00:00Z","v":611165,"vw":85.413944},{"c":86.45,"h":88.27,"l":84.53,"n":16682,"o":86.1,"t":"2026-08-13T04:00:00Z","v":552734,"vw":86.71404},{"c":85.75,"h":87.42,"l":84.14,"n":10942,"o":85.21,"t":"2026-08-14T04:00:00Z","v":348334,"vw":85.53576},{"c":84.3,"h":86.92,"l":84.15,"n":14641,"o":84.69,"t":"2026-08-17T04:00:00Z","v":529719,"vw":85.080152},{"c":81.7,"h":83.61,"l":81.57,"n":11867,"o":82.81,"t":"2026-08-18T04:00:00Z","v":453420,"vw":82.204537},{"c":78.07,"h":82.525,"l":77.69,"n":15259,"o":81.65,"t":"2026-08-19T04:00:00Z","v":632009,"vw":79.033308},{"c":76.41,"h":76.97,"l":73.99,"n":15669,"o":76.59,"t":"2026-08-20T04:00:00Z","v":753842,"vw":75.932721},{"c":81.85,"h":82,"l":77.95,"n":21443,"o":78.46,"t":"2026-08-21T04:00:00Z","v":803844,"vw":80.959103},{"c":81.63,"h":85.02,"l":80.22,"n":19615,"o":84.34,"t":"2026-08-24T04:00:00Z","v":843932,"vw":82.614014},{"c":82.32,"h":85.745,"l":80.81,"n":14569,"o":85.46,"t":"2026-08-25T04:00:00Z","v":485664,"vw":82.112295},{"c":82.6,"h":84.12,"l":82.23,"n":14154,"o":83.025,"t":"2026-08-26T04:00:00Z","v":553937,"vw":82.967315},{"c":80.31,"h":82.755,"l":80.25,"n":8137,"o":81.99,"t":"2026-08-27T04:00:00Z","v":332876,"vw":81.073717},{"c":78.94,"h":81.845,"l":78.76,"n":9737,"o":80.89,"t":"2026-08-28T04:00:00Z","v":320325,"vw":79.635186},{"c":76.05,"h":77.75,"l":75.5958,"n":10969,"o":77.13,"t":"2026-08-31T04:00:00Z","v":518694,"vw":76.312568},{"c":72.41,"h":75.59,"l":72.17,"n":14545,"o":74.82,"t":"2026-09-01T04:00:00Z","v":529977,"vw":73.39377},{"c":74.78,"h":76.85,"l":73.5,"n":13128,"o":73.69,"t":"2026-09-02T04:00:00Z","v":470845,"vw":75.08194},{"c":75.86,"h":76.4,"l":73.755,"n":14656,"o":75.32,"t":"2026-09-03T04:00:00Z","v":587976,"vw":75.659556},{"c":78.16,"h":78.89,"l":75.74,"n":10728,"o":75.74,"t":"2026-09-04T04:00:00Z","v":367739,"vw":78.031473},{"c":76.06,"h":78.4,"l":75.8,"n":11183,"o":77.56,"t":"2026-09-08T04:00:00Z","v":419931,"vw":76.62319},{"c":76.57,"h":77.13,"l":74.5201,"n":11283,"o":74.74,"t":"2026-09-09T04:00:00Z","v":379174,"vw":76.460882},{"c":76.07,"h":77.73,"l":74.34,"n":12811,"o":74.68,"t":"2026-09-10T04:00:00Z","v":536331,"vw":75.898},{"c":78.27,"h":78.97,"l":76.17,"n":13222,"o":77.4,"t":"2026-09-11T04:00:00Z","v":606292,"vw":78.094249},{"c":78.5,"h":79.58,"l":76.05,"n":14488,"o":76.73,"t":"2026-09-14T04:00:00Z","v":636991,"vw":78.25881},{"c":78.16,"h":78.86,"l":76.84,"n":12222,"o":78.79,"t":"2026-09-15T04:00:00Z","v":497568,"vw":77.925963},{"c":78.64,"h":81.99,"l":76,"n":15460,"o":79.39,"t":"2026-09-16T04:00:00Z","v":651409,"vw":78.321255},{"c":79.125,"h":82.2499,"l":79.07,"n":10279,"o":80.25,"t":"2026-09-17T04:00:00Z","v":424055,"vw":80.182279},{"c":78.16,"h":79.57,"l":77.76,"n":11658,"o":78.71,"t":"2026-09-18T04:00:00Z","v":812136,"vw":78.262175},{"c":80.49,"h":81.06,"l":78.16,"n":10909,"o":79.93,"t":"2026-09-21T04:00:00Z","v":422256,"vw":80.340415},{"c":81.66,"h":85,"l":81.04,"n":11641,"o":83.42,"t":"2026-09-22T04:00:00Z","v":401202,"vw":82.125914},{"c":77.26,"h":80.92,"l":76.83,"n":10550,"o":80.55,"t":"2026-09-23T04:00:00Z","v":486562,"vw":78.245497},{"c":76.84,"h":77.94,"l":74.78,"n":10890,"o":76.26,"t":"2026-09-24T04:00:00Z","v":511600,"vw":76.68896},{"c":79.09,"h":79.935,"l":76.28,"n":10178,"o":78.085,"t":"2026-09-25T04:00:00Z","v":459263,"vw":78.870857},{"c":76.55,"h":78.55,"l":75.05,"n":9166,"o":77.14,"t":"2026-09-28T04:00:00Z","v":416824,"vw":76.689527},{"c":77.03,"h":77.9,"l":75.33,"n":10743,"o":77.76,"t":"2026-09-29T04:00:00Z","v":464936,"vw":76.627275},{"c":75.79,"h":77.86,"l":74.33,"n":10270,"o":77.86,"t":"2026-09-30T04:00:00Z","v":491708,"vw":75.656347},{"c":75.46,"h":77.33,"l":74.45,"n":11506,"o":75.49,"t":"2026-10-01T04:00:00Z","v":519496,"vw":75.431715},{"c":77.61,"h":78.7,"l":75.83,"n":13056,"o":78.55,"t":"2026-10-02T04:00:00Z","v":466824,"vw":77.70897},{"c":75.14,"h":77.75,"l":74.71,"n":9409,"o":77.02,"t":"2026-10-05T04:00:00Z","v":417542,"vw":75.335909},{"c":77.54,"h":79.8,"l":76,"n":12181,"o":77.47,"t":"2026-10-06T04:00:00Z","v":446329,"vw":77.946529},{"c":76.28,"h":77.16,"l":74.8301,"n":10256,"o":75.6,"t":"2026-10-07T04:00:00Z","v":384355,"vw":76.213475},{"c":76.415,"h":77.09,"l":74.12,"n":11051,"o":75.13,"t":"2026-10-08T04:00:00Z","v":621768,"vw":76.103626},{"c":76.43,"h":76.93,"l":74.13,"n":8068,"o":75.48,"t":"2026-10-09T04:00:00Z","v":307201,"vw":76.050416},{"c":74.6,"h":76.7885,"l":74.52,"n":6660,"o":75.05,"t":"2026-10-12T04:00:00Z","v":239472,"vw":74.953596},{"c":72.34,"h":76.41,"l":71.3,"n":8391,"o":76.41,"t":"2026-10-13T04:00:00Z","v":342995,"vw":72.43117},{"c":66.9,"h":71.68,"l":65.455,"n":12698,"o":70.55,"t":"2026-10-14T04:00:00Z","v":672507,"vw":67.432593},{"c":70.4,"h":70.99,"l":66.63,"n":11711,"o":67.02,"t":"2026-10-15T04:00:00Z","v":500038,"vw":69.819843},{"c":66.98,"h":71.275,"l":66.405,"n":9554,"o":70.48,"t":"2026-10-16T04:00:00Z","v":429088,"vw":67.747479},{"c":66.31,"h":68,"l":66.19,"n":10598,"o":67.82,"t":"2026-10-19T04:00:00Z","v":338233,"vw":66.727868},{"c":69.03,"h":72.3435,"l":65.12,"n":11685,"o":66.08,"t":"2026-10-20T04:00:00Z","v":455883,"vw":69.39313},{"c":70.05,"h":72.185,"l":68.01,"n":10787,"o":69,"t":"2026-10-21T04:00:00Z","v":499127,"vw":70.368877}],"volatilityBars":[{"c":79,"h":79,"l":79,"n":4,"o":79,"t":"2026-09-21T09:00:00Z","v":103,"vw":79},{"c":78.715,"h":80.12,"l":78.715,"n":173,"o":79.93,"t":"2026-09-21T13:30:00Z","v":8967,"vw":79.576898},{"c":78.53,"h":78.964,"l":78.16,"n":135,"o":78.964,"t":"2026-09-21T13:45:00Z","v":4172,"vw":78.449606},{"c":78.84,"h":78.84,"l":78.19,"n":174,"o":78.21,"t":"2026-09-21T14:00:00Z","v":4923,"vw":78.356554},{"c":79.15,"h":79.15,"l":78.61,"n":130,"o":78.61,"t":"2026-09-21T14:15:00Z","v":2824,"vw":78.989335},{"c":79.57,"h":79.57,"l":79.06,"n":165,"o":79.06,"t":"2026-09-21T14:30:00Z","v":4568,"vw":79.332111},{"c":79.48,"h":80.035,"l":79.48,"n":221,"o":79.84,"t":"2026-09-21T14:45:00Z","v":8036,"vw":79.860829},{"c":79.66,"h":79.69,"l":79.35,"n":285,"o":79.49,"t":"2026-09-21T15:00:00Z","v":10630,"vw":79.513354},{"c":79.69,"h":79.9598,"l":79.63,"n":203,"o":79.765,"t":"2026-09-21T15:15:00Z","v":4305,"vw":79.844682},{"c":79.34,"h":79.665,"l":79.29,"n":138,"o":79.665,"t":"2026-09-21T15:30:00Z","v":4211,"vw":79.514662},{"c":79.075,"h":79.465,"l":79.075,"n":212,"o":79.33,"t":"2026-09-21T15:45:00Z","v":7206,"vw":79.314524},{"c":80.11,"h":80.11,"l":79.07,"n":284,"o":79.07,"t":"2026-09-21T16:00:00Z","v":9004,"vw":79.621594},{"c":79.865,"h":80.07,"l":79.66,"n":227,"o":79.87,"t":"2026-09-21T16:15:00Z","v":6194,"vw":79.930137},{"c":80.565,"h":80.565,"l":79.87,"n":226,"o":79.87,"t":"2026-09-21T16:30:00Z","v":12559,"vw":80.156395},{"c":80.86,"h":81.06,"l":80.47,"n":381,"o":80.51,"t":"2026-09-21T16:45:00Z","v":24889,"vw":80.810669},{"c":80.47,"h":80.75,"l":80.47,"n":192,"o":80.74,"t":"2026-09-21T17:00:00Z","v":9437,"vw":80.630584},{"c":80.27,"h":80.45,"l":80.27,"n":178,"o":80.45,"t":"2026-09-21T17:15:00Z","v":5976,"vw":80.365178},{"c":80.72,"h":80.72,"l":80.19,"n":331,"o":80.27,"t":"2026-09-21T17:30:00Z","v":12901,"vw":80.361677},{"c":80.66,"h":80.75,"l":80.39,"n":263,"o":80.695,"t":"2026-09-21T17:45:00Z","v":9111,"vw":80.543173},{"c":80.745,"h":80.99,"l":80.68,"n":284,"o":80.79,"t":"2026-09-21T18:00:00Z","v":8391,"vw":80.846609},{"c":80.67,"h":80.88,"l":80.495,"n":276,"o":80.765,"t":"2026-09-21T18:15:00Z","v":6697,"vw":80.684472},{"c":80.62,"h":80.77,"l":80.615,"n":274,"o":80.66,"t":"2026-09-21T18:30:00Z","v":9043,"vw":80.697422},{"c":80.54,"h":80.7,"l":80.54,"n":237,"o":80.67,"t":"2026-09-21T18:45:00Z","v":6312,"vw":80.638165},{"c":80.69,"h":80.73,"l":80.5,"n":499,"o":80.53,"t":"2026-09-21T19:00:00Z","v":21716,"vw":80.616232},{"c":80.48,"h":80.8,"l":80.465,"n":433,"o":80.625,"t":"2026-09-21T19:15:00Z","v":14797,"vw":80.611153},{"c":80.37,"h":80.68,"l":80.225,"n":640,"o":80.52,"t":"2026-09-21T19:30:00Z","v":17900,"vw":80.43042},{"c":80.62,"h":80.68,"l":80.12,"n":2305,"o":80.43,"t":"2026-09-21T19:45:00Z","v":93708,"vw":80.447847},{"c":80.49,"h":80.49,"l":80.49,"n":36,"o":80.49,"t":"2026-09-21T20:00:00Z","v":72610,"vw":80.49},{"c":81.68,"h":81.69,"l":81.4,"n":44,"o":81.4,"t":"2026-09-22T10:00:00Z","v":1161,"vw":81.613427},{"c":81.8,"h":81.8,"l":81.8,"n":9,"o":81.8,"t":"2026-09-22T10:15:00Z","v":371,"vw":81.8},{"c":81.79,"h":81.79,"l":81.79,"n":11,"o":81.79,"t":"2026-09-22T10:30:00Z","v":441,"vw":81.79},{"c":82.18,"h":82.18,"l":82.18,"n":4,"o":82.18,"t":"2026-09-22T10:45:00Z","v":141,"vw":82.18},{"c":81.95,"h":81.95,"l":81.22,"n":29,"o":81.22,"t":"2026-09-22T11:00:00Z","v":1610,"vw":81.620995},{"c":81.96,"h":81.96,"l":81.15,"n":17,"o":81.5,"t":"2026-09-22T11:15:00Z","v":693,"vw":81.694857},{"c":82,"h":82,"l":82,"n":1,"o":82,"t":"2026-09-22T11:30:00Z","v":101,"vw":82},{"c":82.04,"h":82.04,"l":82.04,"n":1,"o":82.04,"t":"2026-09-22T12:00:00Z","v":127,"vw":82.04},{"c":83.01,"h":83.11,"l":82.6,"n":34,"o":82.6,"t":"2026-09-22T13:15:00Z","v":1899,"vw":82.908527},{"c":84.645,"h":85,"l":81.75,"n":426,"o":83.42,"t":"2026-09-22T13:30:00Z","v":30723,"vw":83.587933},{"c":83.055,"h":84.64,"l":83.055,"n":355,"o":84.64,"t":"2026-09-22T13:45:00Z","v":16534,"vw":83.782943},{"c":83.03,"h":83.46,"l":82.74,"n":268,"o":83.055,"t":"2026-09-22T14:00:00Z","v":9596,"vw":82.9965},{"c":82.7199,"h":83.02,"l":82.38,"n":454,"o":82.86,"t":"2026-09-22T14:15:00Z","v":18087,"vw":82.668894},{"c":81.82,"h":82.65,"l":81.82,"n":586,"o":82.3806,"t":"2026-09-22T14:30:00Z","v":7961,"vw":82.319388},{"c":81.14,"h":81.795,"l":81.04,"n":241,"o":81.795,"t":"2026-09-22T14:45:00Z","v":7217,"vw":81.253886},{"c":81.22,"h":81.68,"l":81.1,"n":265,"o":81.14,"t":"2026-09-22T15:00:00Z","v":6581,"vw":81.231107},{"c":81.57,"h":81.725,"l":81.41,"n":196,"o":81.48,"t":"2026-09-22T15:15:00Z","v":3949,"vw":81.575433},{"c":81.655,"h":81.655,"l":81.12,"n":206,"o":81.64,"t":"2026-09-22T15:30:00Z","v":6194,"vw":81.417886},{"c":81.22,"h":81.64,"l":81.22,"n":146,"o":81.64,"t":"2026-09-22T15:45:00Z","v":3296,"vw":81.389584},{"c":82.06,"h":82.06,"l":81.43,"n":282,"o":81.5,"t":"2026-09-22T16:00:00Z","v":7712,"vw":81.68522},{"c":81.54,"h":81.92,"l":81.44,"n":154,"o":81.91,"t":"2026-09-22T16:15:00Z","v":5293,"vw":81.70743},{"c":81.55,"h":81.97,"l":81.55,"n":213,"o":81.65,"t":"2026-09-22T16:30:00Z","v":6051,"vw":81.735729},{"c":81.62,"h":81.9,"l":81.5,"n":135,"o":81.64,"t":"2026-09-22T16:45:00Z","v":4180,"vw":81.66221},{"c":81.49,"h":81.73,"l":81.34,"n":169,"o":81.66,"t":"2026-09-22T17:00:00Z","v":4455,"vw":81.539479},{"c":81.76,"h":81.76,"l":81.54,"n":145,"o":81.59,"t":"2026-09-22T17:15:00Z","v":4493,"vw":81.620154},{"c":81.635,"h":81.845,"l":81.51,"n":168,"o":81.65,"t":"2026-09-22T17:30:00Z","v":4749,"vw":81.71025},{"c":82.61,"h":82.66,"l":81.64,"n":490,"o":81.66,"t":"2026-09-22T17:45:00Z","v":13912,"vw":82.105324},{"c":82.01,"h":82.6,"l":81.9,"n":290,"o":82.6,"t":"2026-09-22T18:00:00Z","v":12191,"vw":82.153833},{"c":81.64,"h":81.8,"l":81.53,"n":209,"o":81.75,"t":"2026-09-22T18:15:00Z","v":6679,"vw":81.699946},{"c":81.55,"h":81.855,"l":81.49,"n":177,"o":81.73,"t":"2026-09-22T18:30:00Z","v":4883,"vw":81.675781},{"c":81.75,"h":81.89,"l":81.61,"n":369,"o":81.61,"t":"2026-09-22T18:45:00Z","v":15863,"vw":81.784743},{"c":81.68,"h":81.8699,"l":81.48,"n":281,"o":81.8699,"t":"2026-09-22T19:00:00Z","v":10341,"vw":81.693258},{"c":81.675,"h":81.88,"l":81.54,"n":402,"o":81.57,"t":"2026-09-22T19:15:00Z","v":9643,"vw":81.755713},{"c":82.25,"h":82.355,"l":81.675,"n":368,"o":81.675,"t":"2026-09-22T19:30:00Z","v":9313,"vw":81.991417},{"c":81.67,"h":82.26,"l":81.54,"n":1862,"o":82.04,"t":"2026-09-22T19:45:00Z","v":71848,"vw":81.792441},{"c":81.66,"h":81.66,"l":81.66,"n":36,"o":81.66,"t":"2026-09-22T20:00:00Z","v":61415,"vw":81.66},{"c":83.29,"h":83.29,"l":83.29,"n":2,"o":83.29,"t":"2026-09-22T21:15:00Z","v":103,"vw":83.29},{"c":79.5,"h":80.92,"l":79.5,"n":124,"o":80.55,"t":"2026-09-23T13:30:00Z","v":10153,"vw":80.265401},{"c":78.975,"h":79.4,"l":78.9,"n":220,"o":79.28,"t":"2026-09-23T13:45:00Z","v":23652,"vw":79.238122},{"c":79.015,"h":79.45,"l":78.735,"n":299,"o":79.23,"t":"2026-09-23T14:00:00Z","v":34130,"vw":79.313838},{"c":78.99,"h":79.29,"l":78.68,"n":255,"o":78.98,"t":"2026-09-23T14:15:00Z","v":16409,"vw":78.8969},{"c":79.25,"h":79.52,"l":78.94,"n":333,"o":79.04,"t":"2026-09-23T14:30:00Z","v":16758,"vw":79.335587},{"c":79.635,"h":80,"l":78.99,"n":308,"o":79.2,"t":"2026-09-23T14:45:00Z","v":9534,"vw":79.436828},{"c":79.82,"h":80.09,"l":79.655,"n":175,"o":79.91,"t":"2026-09-23T15:00:00Z","v":4960,"vw":79.876316},{"c":79.12,"h":79.86,"l":79.12,"n":189,"o":79.65,"t":"2026-09-23T15:15:00Z","v":5134,"vw":79.63875},{"c":79.035,"h":79.15,"l":78.74,"n":311,"o":79.1,"t":"2026-09-23T15:30:00Z","v":8480,"vw":78.945916},{"c":79,"h":79.18,"l":78.77,"n":137,"o":78.92,"t":"2026-09-23T15:45:00Z","v":6249,"vw":78.944178},{"c":78.535,"h":78.95,"l":78.37,"n":259,"o":78.88,"t":"2026-09-23T16:00:00Z","v":8830,"vw":78.760589},{"c":78.64,"h":79.05,"l":78.36,"n":382,"o":78.545,"t":"2026-09-23T16:15:00Z","v":10542,"vw":78.540906},{"c":78.28,"h":78.76,"l":78.24,"n":245,"o":78.76,"t":"2026-09-23T16:30:00Z","v":5458,"vw":78.41722},{"c":78.495,"h":78.54,"l":78.045,"n":328,"o":78.21,"t":"2026-09-23T16:45:00Z","v":10001,"vw":78.346643},{"c":78.35,"h":78.535,"l":78.31,"n":204,"o":78.52,"t":"2026-09-23T17:00:00Z","v":6092,"vw":78.394462},{"c":78.44,"h":78.71,"l":78.29,"n":355,"o":78.49,"t":"2026-09-23T17:15:00Z","v":15909,"vw":78.454485},{"c":78.32,"h":78.56,"l":78.19,"n":298,"o":78.44,"t":"2026-09-23T17:30:00Z","v":10130,"vw":78.408683},{"c":78.76,"h":78.76,"l":78.33,"n":214,"o":78.385,"t":"2026-09-23T17:45:00Z","v":8251,"vw":78.614452},{"c":78.525,"h":78.7,"l":78.51,"n":232,"o":78.7,"t":"2026-09-23T18:00:00Z","v":6414,"vw":78.595038},{"c":78.43,"h":78.9,"l":78.41,"n":495,"o":78.58,"t":"2026-09-23T18:15:00Z","v":32761,"vw":78.744221},{"c":78.24,"h":78.49,"l":78.11,"n":249,"o":78.4,"t":"2026-09-23T18:30:00Z","v":7754,"vw":78.338765},{"c":78.23,"h":78.375,"l":78.04,"n":440,"o":78.32,"t":"2026-09-23T18:45:00Z","v":16315,"vw":78.252849},{"c":77.485,"h":78.28,"l":77.09,"n":538,"o":78.24,"t":"2026-09-23T19:00:00Z","v":23633,"vw":77.724868},{"c":77.17,"h":77.4,"l":76.83,"n":419,"o":77.4,"t":"2026-09-23T19:15:00Z","v":11734,"vw":77.192599},{"c":77.11,"h":77.36,"l":77.05,"n":587,"o":77.295,"t":"2026-09-23T19:30:00Z","v":16373,"vw":77.205613},{"c":77.29,"h":77.35,"l":76.85,"n":1506,"o":77.08,"t":"2026-09-23T19:45:00Z","v":67762,"vw":77.145016},{"c":77.26,"h":77.26,"l":77.26,"n":35,"o":77.26,"t":"2026-09-23T20:00:00Z","v":73865,"vw":77.26},{"c":78.8,"h":78.8,"l":78.8,"n":1,"o":78.8,"t":"2026-09-23T23:00:00Z","v":1000,"vw":78.8},{"c":77.25,"h":77.41,"l":76.89,"n":36,"o":77.3,"t":"2026-09-24T08:45:00Z","v":2228,"vw":77.198749},{"c":77.49,"h":77.49,"l":77.49,"n":2,"o":77.49,"t":"2026-09-24T09:15:00Z","v":101,"vw":77.49},{"c":76.74,"h":76.74,"l":76.74,"n":2,"o":76.74,"t":"2026-09-24T10:45:00Z","v":117,"vw":76.74},{"c":77.3,"h":77.3,"l":77.3,"n":2,"o":77.3,"t":"2026-09-24T11:00:00Z","v":350,"vw":77.3},{"c":76.8,"h":76.8,"l":76.8,"n":4,"o":76.8,"t":"2026-09-24T11:15:00Z","v":118,"vw":76.8},{"c":76.84,"h":77.505,"l":76.26,"n":132,"o":76.26,"t":"2026-09-24T13:30:00Z","v":12455,"vw":76.426754},{"c":76.62,"h":76.99,"l":76.05,"n":188,"o":76.43,"t":"2026-09-24T13:45:00Z","v":7393,"vw":76.622413},{"c":76.72,"h":77.325,"l":76.49,"n":222,"o":76.5,"t":"2026-09-24T14:00:00Z","v":21666,"vw":77.174136},{"c":76.5299,"h":76.68,"l":76.24,"n":97,"o":76.68,"t":"2026-09-24T14:15:00Z","v":2746,"vw":76.503256},{"c":76,"h":76.43,"l":76,"n":127,"o":76.285,"t":"2026-09-24T14:30:00Z","v":3316,"vw":76.210994},{"c":75.68,"h":76.215,"l":75.68,"n":133,"o":75.782,"t":"2026-09-24T14:45:00Z","v":3926,"vw":75.997846},{"c":75.575,"h":75.8,"l":75.53,"n":176,"o":75.7175,"t":"2026-09-24T15:00:00Z","v":4879,"vw":75.668233},{"c":75.18,"h":75.7,"l":75.14,"n":232,"o":75.52,"t":"2026-09-24T15:15:00Z","v":5352,"vw":75.447637},{"c":74.92,"h":75.186,"l":74.78,"n":168,"o":75.01,"t":"2026-09-24T15:30:00Z","v":8209,"vw":75.028956},{"c":75.295,"h":75.295,"l":74.86,"n":177,"o":74.94,"t":"2026-09-24T15:45:00Z","v":4118,"vw":75.038622},{"c":75.035,"h":75.3,"l":74.9,"n":173,"o":75.3,"t":"2026-09-24T16:00:00Z","v":10092,"vw":75.12168},{"c":76.35,"h":76.85,"l":74.8,"n":747,"o":75.0475,"t":"2026-09-24T16:15:00Z","v":37737,"vw":75.686244},{"c":77.59,"h":77.94,"l":76.5511,"n":321,"o":76.5511,"t":"2026-09-24T16:30:00Z","v":12263,"vw":77.347915},{"c":77.235,"h":77.52,"l":77.195,"n":176,"o":77.29,"t":"2026-09-24T16:45:00Z","v":4919,"vw":77.357352},{"c":77.52,"h":77.59,"l":77.08,"n":218,"o":77.08,"t":"2026-09-24T17:00:00Z","v":9556,"vw":77.336595},{"c":77.14,"h":77.405,"l":76.96,"n":219,"o":77.32,"t":"2026-09-24T17:15:00Z","v":8630,"vw":77.19695},{"c":77.05,"h":77.1475,"l":76.88,"n":187,"o":77.1475,"t":"2026-09-24T17:30:00Z","v":4266,"vw":76.952444},{"c":77.05,"h":77.3913,"l":77.01,"n":109,"o":77.09,"t":"2026-09-24T17:45:00Z","v":3878,"vw":77.128116},{"c":77.315,"h":77.315,"l":76.975,"n":152,"o":77.09,"t":"2026-09-24T18:00:00Z","v":3708,"vw":77.147302},{"c":77.05,"h":77.82,"l":77,"n":253,"o":77.46,"t":"2026-09-24T18:15:00Z","v":8361,"vw":77.275288},{"c":77.4,"h":77.76,"l":76.83,"n":659,"o":77.045,"t":"2026-09-24T18:30:00Z","v":27611,"vw":77.436028},{"c":77.56,"h":77.73,"l":77.375,"n":198,"o":77.4733,"t":"2026-09-24T18:45:00Z","v":4500,"vw":77.538142},{"c":77.32,"h":77.44,"l":77.28,"n":215,"o":77.42,"t":"2026-09-24T19:00:00Z","v":5237,"vw":77.338781},{"c":76.85,"h":77.26,"l":76.76,"n":518,"o":77.26,"t":"2026-09-24T19:15:00Z","v":12854,"vw":77.086292},{"c":76.595,"h":76.91,"l":76.59,"n":654,"o":76.75,"t":"2026-09-24T19:30:00Z","v":16423,"vw":76.770969},{"c":76.84,"h":76.86,"l":76.387,"n":2268,"o":76.6,"t":"2026-09-24T19:45:00Z","v":81197,"vw":76.662738},{"c":76.84,"h":76.84,"l":76.84,"n":22,"o":76.84,"t":"2026-09-24T20:00:00Z","v":156312,"vw":76.84},{"c":76.8,"h":76.8,"l":76.8,"n":3,"o":76.8,"t":"2026-09-24T23:15:00Z","v":122,"vw":76.8},{"c":76.8,"h":76.8,"l":76.8,"n":5,"o":76.8,"t":"2026-09-25T08:00:00Z","v":570,"vw":76.8},{"c":77.3,"h":77.31,"l":76.74,"n":14,"o":76.74,"t":"2026-09-25T08:15:00Z","v":1026,"vw":77.021281},{"c":77.04,"h":77.04,"l":77.04,"n":14,"o":77.04,"t":"2026-09-25T09:00:00Z","v":512,"vw":77.04},{"c":77.66,"h":78.11,"l":77.66,"n":20,"o":77.8,"t":"2026-09-25T11:00:00Z","v":1198,"vw":77.900798},{"c":77.7,"h":78.01,"l":77.7,"n":3,"o":78.01,"t":"2026-09-25T12:15:00Z","v":361,"vw":77.855},{"c":79.5,"h":79.5,"l":78.0025,"n":3,"o":78.0025,"t":"2026-09-25T13:00:00Z","v":450,"vw":78.75125},{"c":77.74,"h":78.85,"l":77.48,"n":144,"o":78.08,"t":"2026-09-25T13:30:00Z","v":9137,"vw":77.949982},{"c":77.015,"h":77.55,"l":76.84,"n":171,"o":77.12,"t":"2026-09-25T13:45:00Z","v":10541,"vw":77.25877},{"c":76.62,"h":76.62,"l":76.29,"n":73,"o":76.37,"t":"2026-09-25T14:00:00Z","v":2952,"vw":76.419619},{"c":76.59,"h":76.7,"l":76.28,"n":225,"o":76.445,"t":"2026-09-25T14:15:00Z","v":10047,"vw":76.548759},{"c":76.87,"h":76.87,"l":76.475,"n":88,"o":76.5,"t":"2026-09-25T14:30:00Z","v":2952,"vw":76.674376},{"c":77.168,"h":77.265,"l":76.89,"n":324,"o":76.89,"t":"2026-09-25T14:45:00Z","v":13075,"vw":77.15183},{"c":76.92,"h":77.365,"l":76.82,"n":228,"o":77.12,"t":"2026-09-25T15:00:00Z","v":5283,"vw":77.093599},{"c":77.12,"h":77.185,"l":76.905,"n":214,"o":77.01,"t":"2026-09-25T15:15:00Z","v":7349,"vw":77.065822},{"c":76.975,"h":77.41,"l":76.9,"n":297,"o":77.22,"t":"2026-09-25T15:30:00Z","v":12143,"vw":77.106554},{"c":77.79,"h":77.79,"l":76.96,"n":258,"o":77.08,"t":"2026-09-25T15:45:00Z","v":7497,"vw":77.433238},{"c":79.38,"h":79.42,"l":77.82,"n":446,"o":77.82,"t":"2026-09-25T16:00:00Z","v":19169,"vw":78.58184},{"c":79.31,"h":79.75,"l":78.97,"n":282,"o":79.5,"t":"2026-09-25T16:15:00Z","v":20770,"vw":79.313702},{"c":79.21,"h":79.935,"l":79.21,"n":350,"o":79.255,"t":"2026-09-25T16:30:00Z","v":13049,"vw":79.53277},{"c":79.03,"h":79.155,"l":78.9,"n":229,"o":79.15,"t":"2026-09-25T16:45:00Z","v":5696,"vw":79.04825},{"c":79.18,"h":79.605,"l":79.14,"n":80,"o":79.165,"t":"2026-09-25T17:00:00Z","v":1970,"vw":79.218333},{"c":78.98,"h":79.295,"l":78.98,"n":243,"o":79.18,"t":"2026-09-25T17:15:00Z","v":8395,"vw":79.144028},{"c":79.38,"h":79.519,"l":79,"n":157,"o":79.06,"t":"2026-09-25T17:30:00Z","v":5640,"vw":79.163148},{"c":79.7,"h":79.79,"l":79.46,"n":155,"o":79.46,"t":"2026-09-25T17:45:00Z","v":2865,"vw":79.61875},{"c":79.71,"h":79.71,"l":79.49,"n":239,"o":79.695,"t":"2026-09-25T18:00:00Z","v":6515,"vw":79.614611},{"c":79.52,"h":79.71,"l":79.41,"n":306,"o":79.71,"t":"2026-09-25T18:15:00Z","v":6067,"vw":79.547766},{"c":79.725,"h":79.8525,"l":79.585,"n":345,"o":79.715,"t":"2026-09-25T18:30:00Z","v":7425,"vw":79.721327},{"c":79.65,"h":79.74,"l":79.62,"n":253,"o":79.705,"t":"2026-09-25T18:45:00Z","v":4556,"vw":79.677667},{"c":79.7,"h":79.73,"l":79.53,"n":337,"o":79.64,"t":"2026-09-25T19:00:00Z","v":9003,"vw":79.667957},{"c":79.6575,"h":79.72,"l":79.46,"n":300,"o":79.69,"t":"2026-09-25T19:15:00Z","v":6999,"vw":79.601774},{"c":79.87,"h":79.9,"l":79.56,"n":624,"o":79.6451,"t":"2026-09-25T19:30:00Z","v":22726,"vw":79.76159},{"c":79.06,"h":79.875,"l":78.95,"n":1824,"o":79.82,"t":"2026-09-25T19:45:00Z","v":83899,"vw":79.370369},{"c":79.09,"h":79.09,"l":79.09,"n":30,"o":79.09,"t":"2026-09-25T20:00:00Z","v":126284,"vw":79.09},{"c":77.58,"h":77.58,"l":77.51,"n":35,"o":77.51,"t":"2026-09-28T09:15:00Z","v":1080,"vw":77.558691},{"c":77.25,"h":77.25,"l":77.25,"n":5,"o":77.25,"t":"2026-09-28T13:15:00Z","v":277,"vw":77.25},{"c":76.46,"h":77.14,"l":75.35,"n":117,"o":77.14,"t":"2026-09-28T13:30:00Z","v":18806,"vw":76.837725},{"c":76.1,"h":77.13,"l":76.1,"n":195,"o":76.81,"t":"2026-09-28T13:45:00Z","v":7168,"vw":76.772311},{"c":77.035,"h":77.3,"l":76.12,"n":227,"o":76.14,"t":"2026-09-28T14:00:00Z","v":20179,"vw":76.5138},{"c":76.805,"h":77.035,"l":76.78,"n":107,"o":76.8401,"t":"2026-09-28T14:15:00Z","v":5099,"vw":76.872661},{"c":76.72,"h":76.72,"l":76.34,"n":147,"o":76.54,"t":"2026-09-28T14:30:00Z","v":5654,"vw":76.571466},{"c":76.24,"h":76.81,"l":76.135,"n":198,"o":76.58,"t":"2026-09-28T14:45:00Z","v":4408,"vw":76.413242},{"c":76,"h":76.39,"l":76,"n":197,"o":76.19,"t":"2026-09-28T15:00:00Z","v":10543,"vw":76.224734},{"c":75.74,"h":75.98,"l":75.05,"n":299,"o":75.98,"t":"2026-09-28T15:15:00Z","v":11925,"vw":75.449969},{"c":75.45,"h":75.94,"l":75.45,"n":127,"o":75.82,"t":"2026-09-28T15:30:00Z","v":3127,"vw":75.717898},{"c":75.69,"h":75.69,"l":75.35,"n":161,"o":75.6145,"t":"2026-09-28T15:45:00Z","v":5099,"vw":75.584672},{"c":75.79,"h":75.995,"l":75.72,"n":185,"o":75.85,"t":"2026-09-28T16:00:00Z","v":3835,"vw":75.823512},{"c":78.34,"h":78.55,"l":75.57,"n":559,"o":75.93,"t":"2026-09-28T16:15:00Z","v":28449,"vw":77.601779},{"c":76.6,"h":77.775,"l":76.585,"n":213,"o":77.775,"t":"2026-09-28T16:30:00Z","v":3693,"vw":77.051779},{"c":76.78,"h":76.78,"l":76.35,"n":204,"o":76.68,"t":"2026-09-28T16:45:00Z","v":5218,"vw":76.65549},{"c":78.17,"h":78.39,"l":76.635,"n":351,"o":76.635,"t":"2026-09-28T17:00:00Z","v":9141,"vw":77.322268},{"c":77.265,"h":77.68,"l":77.15,"n":137,"o":77.63,"t":"2026-09-28T17:15:00Z","v":2973,"vw":77.371336},{"c":77.335,"h":77.52,"l":77.15,"n":208,"o":77.44,"t":"2026-09-28T17:30:00Z","v":3947,"vw":77.32582},{"c":77.45,"h":77.45,"l":77.26,"n":119,"o":77.26,"t":"2026-09-28T17:45:00Z","v":2477,"vw":77.393077},{"c":77.565,"h":77.755,"l":77.305,"n":171,"o":77.305,"t":"2026-09-28T18:00:00Z","v":4956,"vw":77.452079},{"c":77.605,"h":77.67,"l":77.31,"n":225,"o":77.54,"t":"2026-09-28T18:15:00Z","v":4990,"vw":77.469099},{"c":77.43,"h":77.69,"l":77.43,"n":174,"o":77.69,"t":"2026-09-28T18:30:00Z","v":2665,"vw":77.531911},{"c":77.405,"h":77.48,"l":77.23,"n":216,"o":77.425,"t":"2026-09-28T18:45:00Z","v":7059,"vw":77.359648},{"c":77.25,"h":77.51,"l":77.25,"n":321,"o":77.51,"t":"2026-09-28T19:00:00Z","v":6119,"vw":77.312846},{"c":77.21,"h":77.3671,"l":77.14,"n":298,"o":77.17,"t":"2026-09-28T19:15:00Z","v":8212,"vw":77.212197},{"c":77.05,"h":77.345,"l":77.02,"n":402,"o":77.34,"t":"2026-09-28T19:30:00Z","v":11545,"vw":77.151928},{"c":76.58,"h":77.08,"l":76.34,"n":1353,"o":76.995,"t":"2026-09-28T19:45:00Z","v":54414,"vw":76.661055},{"c":76.55,"h":76.55,"l":76.55,"n":52,"o":76.55,"t":"2026-09-28T20:00:00Z","v":141121,"vw":76.55},{"c":76.55,"h":76.55,"l":76.55,"n":1,"o":76.55,"t":"2026-09-28T21:15:00Z","v":854,"vw":76.55},{"c":77.6,"h":77.81,"l":77.2,"n":17,"o":77.2,"t":"2026-09-29T11:45:00Z","v":885,"vw":77.554027},{"c":78.01,"h":78.01,"l":77.55,"n":25,"o":77.55,"t":"2026-09-29T12:00:00Z","v":1222,"vw":77.685827},{"c":78.11,"h":78.11,"l":77.7,"n":9,"o":77.7,"t":"2026-09-29T12:15:00Z","v":297,"vw":77.841379},{"c":77.8,"h":77.8,"l":77.8,"n":2,"o":77.8,"t":"2026-09-29T12:30:00Z","v":330,"vw":77.8},{"c":77.8,"h":77.81,"l":77.8,"n":15,"o":77.81,"t":"2026-09-29T13:00:00Z","v":283,"vw":77.803717},{"c":78.01,"h":78.01,"l":77.5,"n":15,"o":77.5,"t":"2026-09-29T13:15:00Z","v":540,"vw":77.845484},{"c":77.43,"h":77.9,"l":76.74,"n":370,"o":77.76,"t":"2026-09-29T13:30:00Z","v":20248,"vw":77.530219},{"c":75.9583,"h":77.225,"l":75.865,"n":323,"o":77.225,"t":"2026-09-29T13:45:00Z","v":13624,"vw":76.337412},{"c":75.94,"h":76.5,"l":75.78,"n":221,"o":75.82,"t":"2026-09-29T14:00:00Z","v":6709,"vw":76.014949},{"c":75.795,"h":76.08,"l":75.6401,"n":179,"o":75.6401,"t":"2026-09-29T14:15:00Z","v":5853,"vw":75.867585},{"c":76.23,"h":76.275,"l":75.52,"n":333,"o":75.93,"t":"2026-09-29T14:30:00Z","v":20654,"vw":75.810565},{"c":76.01,"h":76.625,"l":76.01,"n":204,"o":76.38,"t":"2026-09-29T14:45:00Z","v":6453,"vw":76.325943},{"c":75.64,"h":76.075,"l":75.41,"n":217,"o":76.075,"t":"2026-09-29T15:00:00Z","v":11323,"vw":75.610445},{"c":75.92,"h":76.01,"l":75.75,"n":219,"o":75.83,"t":"2026-09-29T15:15:00Z","v":8572,"vw":75.825763},{"c":75.73,"h":76.04,"l":75.56,"n":294,"o":75.94,"t":"2026-09-29T15:30:00Z","v":9667,"vw":75.796126},{"c":75.49,"h":75.81,"l":75.33,"n":288,"o":75.66,"t":"2026-09-29T15:45:00Z","v":13572,"vw":75.565989},{"c":75.57,"h":75.61,"l":75.435,"n":128,"o":75.47,"t":"2026-09-29T16:00:00Z","v":3928,"vw":75.488949},{"c":75.885,"h":76.02,"l":75.4435,"n":210,"o":75.65,"t":"2026-09-29T16:15:00Z","v":8047,"vw":75.683456},{"c":75.89,"h":76.01,"l":75.74,"n":161,"o":75.92,"t":"2026-09-29T16:30:00Z","v":3273,"vw":75.863667},{"c":75.672,"h":75.74,"l":75.49,"n":215,"o":75.74,"t":"2026-09-29T16:45:00Z","v":6512,"vw":75.588341},{"c":75.905,"h":75.905,"l":75.55,"n":203,"o":75.59,"t":"2026-09-29T17:00:00Z","v":4752,"vw":75.682106},{"c":75.9,"h":75.9,"l":75.6,"n":268,"o":75.72,"t":"2026-09-29T17:15:00Z","v":5878,"vw":75.731209},{"c":75.86,"h":76.1,"l":75.845,"n":179,"o":75.86,"t":"2026-09-29T17:30:00Z","v":4139,"vw":75.918577},{"c":75.83,"h":76.015,"l":75.81,"n":206,"o":76.015,"t":"2026-09-29T17:45:00Z","v":14456,"vw":75.84527},{"c":76.1,"h":76.5,"l":75.9,"n":418,"o":75.9,"t":"2026-09-29T18:00:00Z","v":14878,"vw":76.214847},{"c":76.34,"h":76.43,"l":76.27,"n":156,"o":76.43,"t":"2026-09-29T18:15:00Z","v":2406,"vw":76.356875},{"c":76.845,"h":77.285,"l":76.39,"n":288,"o":76.39,"t":"2026-09-29T18:30:00Z","v":7282,"vw":76.905391},{"c":76.7,"h":76.845,"l":76.61,"n":182,"o":76.8,"t":"2026-09-29T18:45:00Z","v":4445,"vw":76.721665},{"c":77.29,"h":77.29,"l":76.62,"n":464,"o":76.725,"t":"2026-09-29T19:00:00Z","v":15445,"vw":76.912209},{"c":76.7975,"h":77.295,"l":76.76,"n":273,"o":77.28,"t":"2026-09-29T19:15:00Z","v":8700,"vw":76.975058},{"c":76.75,"h":77.06,"l":76.73,"n":461,"o":76.92,"t":"2026-09-29T19:30:00Z","v":13858,"vw":76.904925},{"c":77.06,"h":77.16,"l":76.66,"n":1616,"o":76.86,"t":"2026-09-29T19:45:00Z","v":69293,"vw":76.936589},{"c":77.03,"h":77.03,"l":77.03,"n":31,"o":77.03,"t":"2026-09-29T20:00:00Z","v":132211,"vw":77.03},{"c":76.94,"h":76.94,"l":76.94,"n":1,"o":76.94,"t":"2026-09-29T20:45:00Z","v":100,"vw":76.94},{"c":77,"h":77,"l":77,"n":4,"o":77,"t":"2026-09-29T23:45:00Z","v":392,"vw":77},{"c":77.1,"h":77.1,"l":77.1,"n":7,"o":77.1,"t":"2026-09-30T12:45:00Z","v":203,"vw":77.1},{"c":75.89,"h":77.86,"l":75.72,"n":239,"o":77.86,"t":"2026-09-30T13:30:00Z","v":14403,"vw":77.134281},{"c":75.485,"h":76.27,"l":75.4,"n":219,"o":76.27,"t":"2026-09-30T13:45:00Z","v":10760,"vw":75.74913},{"c":75.895,"h":76.125,"l":75.28,"n":158,"o":75.28,"t":"2026-09-30T14:00:00Z","v":5259,"vw":75.736355},{"c":74.875,"h":75.825,"l":74.875,"n":244,"o":75.6,"t":"2026-09-30T14:15:00Z","v":8662,"vw":75.302232},{"c":75.324,"h":75.55,"l":74.88,"n":217,"o":74.88,"t":"2026-09-30T14:30:00Z","v":8660,"vw":75.355237},{"c":75.42,"h":75.62,"l":75.18,"n":178,"o":75.375,"t":"2026-09-30T14:45:00Z","v":5916,"vw":75.474186},{"c":75.26,"h":75.58,"l":75.26,"n":243,"o":75.31,"t":"2026-09-30T15:00:00Z","v":4820,"vw":75.441833},{"c":75.435,"h":75.54,"l":75.21,"n":261,"o":75.37,"t":"2026-09-30T15:15:00Z","v":6188,"vw":75.420049},{"c":75,"h":75.5,"l":75,"n":296,"o":75.435,"t":"2026-09-30T15:30:00Z","v":7231,"vw":75.410303},{"c":74.925,"h":75.135,"l":74.7674,"n":266,"o":75.13,"t":"2026-09-30T15:45:00Z","v":6991,"vw":74.912069},{"c":75.105,"h":75.11,"l":74.87,"n":197,"o":74.87,"t":"2026-09-30T16:00:00Z","v":6099,"vw":75.006232},{"c":75.14,"h":75.14,"l":74.95,"n":302,"o":74.98,"t":"2026-09-30T16:15:00Z","v":6204,"vw":75.021201},{"c":74.98,"h":75.19,"l":74.8255,"n":219,"o":75.02,"t":"2026-09-30T16:30:00Z","v":5286,"vw":75.028778},{"c":74.65,"h":74.925,"l":74.5901,"n":228,"o":74.925,"t":"2026-09-30T16:45:00Z","v":6841,"vw":74.746871},{"c":74.55,"h":74.66,"l":74.46,"n":199,"o":74.65,"t":"2026-09-30T17:00:00Z","v":4273,"vw":74.57472},{"c":74.47,"h":74.51,"l":74.33,"n":210,"o":74.47,"t":"2026-09-30T17:15:00Z","v":4351,"vw":74.436936},{"c":74.61,"h":74.8948,"l":74.47,"n":287,"o":74.47,"t":"2026-09-30T17:30:00Z","v":7338,"vw":74.622958},{"c":75.04,"h":75.05,"l":74.61,"n":203,"o":74.75,"t":"2026-09-30T17:45:00Z","v":5237,"vw":74.896456},{"c":74.81,"h":75.065,"l":74.8,"n":150,"o":75.065,"t":"2026-09-30T18:00:00Z","v":2420,"vw":74.916875},{"c":75.05,"h":75.27,"l":74.81,"n":393,"o":74.82,"t":"2026-09-30T18:15:00Z","v":9783,"vw":75.038192},{"c":75.11,"h":75.26,"l":74.99,"n":215,"o":75.15,"t":"2026-09-30T18:30:00Z","v":5093,"vw":75.113684},{"c":75.01,"h":75.24,"l":74.89,"n":398,"o":75.09,"t":"2026-09-30T18:45:00Z","v":9105,"vw":75.072902},{"c":75.25,"h":75.25,"l":74.96,"n":454,"o":75.07,"t":"2026-09-30T19:00:00Z","v":11512,"vw":75.127055},{"c":75.45,"h":75.455,"l":75.15,"n":377,"o":75.25,"t":"2026-09-30T19:15:00Z","v":9453,"vw":75.343956},{"c":75.59,"h":75.72,"l":75.275,"n":547,"o":75.33,"t":"2026-09-30T19:30:00Z","v":13015,"vw":75.501718},{"c":75.79,"h":75.93,"l":75.27,"n":1775,"o":75.77,"t":"2026-09-30T19:45:00Z","v":74597,"vw":75.74655},{"c":75.79,"h":75.79,"l":75.79,"n":39,"o":75.79,"t":"2026-09-30T20:00:00Z","v":215363,"vw":75.79},{"c":75.8,"h":75.8,"l":75.8,"n":16,"o":75.8,"t":"2026-10-01T11:00:00Z","v":426,"vw":75.8},{"c":76.4983,"h":76.4983,"l":75.96,"n":3,"o":75.96,"t":"2026-10-01T11:15:00Z","v":348,"vw":76.270259},{"c":75.87,"h":75.89,"l":75.87,"n":3,"o":75.89,"t":"2026-10-01T12:30:00Z","v":591,"vw":75.875042},{"c":75.8,"h":75.8,"l":75.8,"n":6,"o":75.8,"t":"2026-10-01T12:45:00Z","v":305,"vw":75.8},{"c":75.485,"h":76.125,"l":74.7797,"n":244,"o":75.49,"t":"2026-10-01T13:30:00Z","v":15590,"vw":75.382307},{"c":75.06,"h":75.255,"l":74.64,"n":86,"o":75.1175,"t":"2026-10-01T13:45:00Z","v":2857,"vw":75.017907},{"c":75.305,"h":75.44,"l":74.53,"n":232,"o":75.06,"t":"2026-10-01T14:00:00Z","v":9159,"vw":74.910748},{"c":75.07,"h":75.51,"l":74.89,"n":216,"o":75.305,"t":"2026-10-01T14:15:00Z","v":10015,"vw":75.156713},{"c":75.085,"h":75.525,"l":74.77,"n":482,"o":75.065,"t":"2026-10-01T14:30:00Z","v":28874,"vw":75.069407},{"c":75.2,"h":75.56,"l":75.03,"n":303,"o":75.035,"t":"2026-10-01T14:45:00Z","v":13502,"vw":75.334779},{"c":74.68,"h":75.045,"l":74.5578,"n":326,"o":75.045,"t":"2026-10-01T15:00:00Z","v":8689,"vw":74.789588},{"c":74.55,"h":74.76,"l":74.5,"n":285,"o":74.655,"t":"2026-10-01T15:15:00Z","v":12344,"vw":74.627186},{"c":74.7475,"h":75.06,"l":74.45,"n":484,"o":74.57,"t":"2026-10-01T15:30:00Z","v":26156,"vw":74.612866},{"c":74.975,"h":74.975,"l":74.655,"n":170,"o":74.68,"t":"2026-10-01T15:45:00Z","v":5632,"vw":74.761643},{"c":75.045,"h":75.305,"l":74.97,"n":286,"o":75,"t":"2026-10-01T16:00:00Z","v":10747,"vw":75.109266},{"c":75.43,"h":75.8,"l":75.04,"n":373,"o":75.04,"t":"2026-10-01T16:15:00Z","v":10777,"vw":75.483014},{"c":75.94,"h":76.015,"l":75.5,"n":273,"o":75.5,"t":"2026-10-01T16:30:00Z","v":8158,"vw":75.648384},{"c":75.81,"h":75.985,"l":75.59,"n":298,"o":75.915,"t":"2026-10-01T16:45:00Z","v":7615,"vw":75.813719},{"c":76.34,"h":76.34,"l":75.74,"n":171,"o":75.89,"t":"2026-10-01T17:00:00Z","v":3934,"vw":76.109226},{"c":76.78,"h":76.88,"l":76.27,"n":198,"o":76.27,"t":"2026-10-01T17:15:00Z","v":6477,"vw":76.518737},{"c":77.025,"h":77.33,"l":76.92,"n":362,"o":76.99,"t":"2026-10-01T17:30:00Z","v":11335,"vw":77.091161},{"c":76.075,"h":77.005,"l":76.075,"n":272,"o":77.005,"t":"2026-10-01T17:45:00Z","v":7758,"vw":76.469939},{"c":76.06,"h":76.285,"l":75.85,"n":186,"o":76.15,"t":"2026-10-01T18:00:00Z","v":3820,"vw":76.083224},{"c":75.795,"h":76.43,"l":75.795,"n":451,"o":76.36,"t":"2026-10-01T18:15:00Z","v":13279,"vw":76.188255},{"c":75.99,"h":76.23,"l":75.71,"n":337,"o":75.905,"t":"2026-10-01T18:30:00Z","v":10143,"vw":75.994954},{"c":75.665,"h":75.95,"l":75.53,"n":228,"o":75.73,"t":"2026-10-01T18:45:00Z","v":8511,"vw":75.637018},{"c":75.725,"h":75.85,"l":75.58,"n":431,"o":75.665,"t":"2026-10-01T19:00:00Z","v":15451,"vw":75.702366},{"c":75.6,"h":75.76,"l":75.45,"n":441,"o":75.66,"t":"2026-10-01T19:15:00Z","v":14745,"vw":75.583689},{"c":75.36,"h":75.61,"l":75.21,"n":601,"o":75.6,"t":"2026-10-01T19:30:00Z","v":19654,"vw":75.436728},{"c":75.5,"h":75.74,"l":75.22,"n":2059,"o":75.455,"t":"2026-10-01T19:45:00Z","v":108192,"vw":75.467456},{"c":75.46,"h":75.46,"l":75.46,"n":46,"o":75.46,"t":"2026-10-01T20:00:00Z","v":107566,"vw":75.46},{"c":76.71,"h":76.71,"l":76.07,"n":37,"o":76.07,"t":"2026-10-02T09:30:00Z","v":1007,"vw":76.567121},{"c":76.8,"h":76.8,"l":76.8,"n":10,"o":76.8,"t":"2026-10-02T09:45:00Z","v":268,"vw":76.8},{"c":78.4,"h":78.4,"l":78,"n":3,"o":78,"t":"2026-10-02T12:45:00Z","v":1756,"vw":78.057534},{"c":77.81,"h":78.514,"l":77.81,"n":7,"o":78.514,"t":"2026-10-02T13:15:00Z","v":250,"vw":78.108305},{"c":77.535,"h":78.7,"l":76.0101,"n":363,"o":78.55,"t":"2026-10-02T13:30:00Z","v":18071,"vw":78.0654},{"c":76.59,"h":78.1499,"l":75.83,"n":307,"o":77.61,"t":"2026-10-02T13:45:00Z","v":10343,"vw":76.93435},{"c":78.365,"h":78.365,"l":76.53,"n":421,"o":76.63,"t":"2026-10-02T14:00:00Z","v":9554,"vw":77.63582},{"c":77.695,"h":78.425,"l":77.345,"n":237,"o":77.9701,"t":"2026-10-02T14:15:00Z","v":7204,"vw":77.935768},{"c":77.74,"h":78.08,"l":77.2001,"n":177,"o":77.73,"t":"2026-10-02T14:30:00Z","v":4312,"vw":77.652273},{"c":78.005,"h":78.635,"l":77.95,"n":215,"o":78.03,"t":"2026-10-02T14:45:00Z","v":14132,"vw":78.376293},{"c":77.27,"h":78.085,"l":77.03,"n":401,"o":78.085,"t":"2026-10-02T15:00:00Z","v":9330,"vw":77.581147},{"c":77.275,"h":77.28,"l":76.93,"n":214,"o":77.28,"t":"2026-10-02T15:15:00Z","v":5077,"vw":77.140056},{"c":77.48,"h":77.61,"l":77.36,"n":154,"o":77.51,"t":"2026-10-02T15:30:00Z","v":3009,"vw":77.457145},{"c":77.53,"h":77.72,"l":77.455,"n":184,"o":77.65,"t":"2026-10-02T15:45:00Z","v":3272,"vw":77.591538},{"c":77.62,"h":77.65,"l":77.41,"n":251,"o":77.515,"t":"2026-10-02T16:00:00Z","v":5154,"vw":77.513008},{"c":77.37,"h":77.93,"l":77.37,"n":119,"o":77.635,"t":"2026-10-02T16:15:00Z","v":2513,"vw":77.673586},{"c":77.675,"h":77.675,"l":77.49,"n":119,"o":77.49,"t":"2026-10-02T16:30:00Z","v":2191,"vw":77.595},{"c":77.67,"h":77.795,"l":77.5,"n":227,"o":77.675,"t":"2026-10-02T16:45:00Z","v":3747,"vw":77.691687},{"c":77.745,"h":77.81,"l":77.62,"n":114,"o":77.81,"t":"2026-10-02T17:00:00Z","v":2085,"vw":77.725794},{"c":77.09,"h":77.93,"l":77,"n":443,"o":77.89,"t":"2026-10-02T17:15:00Z","v":12244,"vw":77.543586},{"c":77.34,"h":77.555,"l":77.18,"n":239,"o":77.18,"t":"2026-10-02T17:30:00Z","v":4624,"vw":77.31682},{"c":77.6025,"h":77.72,"l":77.39,"n":292,"o":77.39,"t":"2026-10-02T17:45:00Z","v":8339,"vw":77.597299},{"c":77.455,"h":77.58,"l":77.0401,"n":317,"o":77.58,"t":"2026-10-02T18:00:00Z","v":5313,"vw":77.377403},{"c":77.63,"h":77.665,"l":77.185,"n":509,"o":77.46,"t":"2026-10-02T18:15:00Z","v":18408,"vw":77.439182},{"c":77.625,"h":77.69,"l":77.43,"n":506,"o":77.59,"t":"2026-10-02T18:30:00Z","v":17209,"vw":77.572626},{"c":78.14,"h":78.14,"l":77.595,"n":609,"o":77.65,"t":"2026-10-02T18:45:00Z","v":22249,"vw":77.813896},{"c":78.01,"h":78.19,"l":77.82,"n":650,"o":78.145,"t":"2026-10-02T19:00:00Z","v":23205,"vw":78.03337},{"c":77.73,"h":78.02,"l":77.55,"n":706,"o":78.02,"t":"2026-10-02T19:15:00Z","v":34809,"vw":77.708651},{"c":77.88,"h":78.03,"l":77.62,"n":706,"o":77.725,"t":"2026-10-02T19:30:00Z","v":19032,"vw":77.804294},{"c":77.55,"h":78.425,"l":77.51,"n":2010,"o":77.82,"t":"2026-10-02T19:45:00Z","v":87028,"vw":77.82556},{"c":77.61,"h":77.61,"l":77.61,"n":29,"o":77.61,"t":"2026-10-02T20:00:00Z","v":89847,"vw":77.61},{"c":77.61,"h":77.61,"l":77.6,"n":16,"o":77.6,"t":"2026-10-05T10:15:00Z","v":1018,"vw":77.605},{"c":77.3,"h":77.3,"l":77.3,"n":2,"o":77.3,"t":"2026-10-05T11:00:00Z","v":325,"vw":77.3},{"c":77.1,"h":77.75,"l":76.9,"n":153,"o":77.02,"t":"2026-10-05T13:30:00Z","v":11337,"vw":77.158472},{"c":75.765,"h":77.0375,"l":75.6,"n":125,"o":76.9,"t":"2026-10-05T13:45:00Z","v":10784,"vw":76.639206},{"c":76.73,"h":77.3271,"l":75.315,"n":183,"o":75.39,"t":"2026-10-05T14:00:00Z","v":10913,"vw":76.252368},{"c":75.82,"h":77.03,"l":75.82,"n":101,"o":76.935,"t":"2026-10-05T14:15:00Z","v":2874,"vw":76.520237},{"c":76.055,"h":76.06,"l":75.5101,"n":143,"o":75.995,"t":"2026-10-05T14:30:00Z","v":5972,"vw":75.84217},{"c":75.74,"h":76.43,"l":75.725,"n":205,"o":76.31,"t":"2026-10-05T14:45:00Z","v":7359,"vw":75.858459},{"c":75.27,"h":75.74,"l":75.2,"n":104,"o":75.74,"t":"2026-10-05T15:00:00Z","v":5403,"vw":75.433036},{"c":75.3,"h":75.64,"l":75.3,"n":208,"o":75.43,"t":"2026-10-05T15:15:00Z","v":5491,"vw":75.472932},{"c":75.36,"h":75.36,"l":75.02,"n":232,"o":75.27,"t":"2026-10-05T15:30:00Z","v":7398,"vw":75.213856},{"c":75.69,"h":75.8,"l":75.55,"n":52,"o":75.55,"t":"2026-10-05T15:45:00Z","v":1466,"vw":75.599989},{"c":75.775,"h":75.94,"l":75.61,"n":221,"o":75.61,"t":"2026-10-05T16:00:00Z","v":7437,"vw":75.766671},{"c":75.8325,"h":75.98,"l":75.77,"n":62,"o":75.785,"t":"2026-10-05T16:15:00Z","v":1635,"vw":75.84302},{"c":75.98,"h":75.99,"l":75.825,"n":188,"o":75.98,"t":"2026-10-05T16:30:00Z","v":4610,"vw":75.907753},{"c":75.56,"h":76.015,"l":75.5,"n":280,"o":75.915,"t":"2026-10-05T16:45:00Z","v":17012,"vw":75.556667},{"c":75.19,"h":75.53,"l":75.19,"n":92,"o":75.5,"t":"2026-10-05T17:00:00Z","v":1989,"vw":75.411165},{"c":74.905,"h":75.265,"l":74.85,"n":127,"o":75.265,"t":"2026-10-05T17:15:00Z","v":3269,"vw":75.097856},{"c":75.26,"h":75.32,"l":74.92,"n":226,"o":75.09,"t":"2026-10-05T17:30:00Z","v":6955,"vw":75.115313},{"c":75.32,"h":75.41,"l":75.3,"n":59,"o":75.3482,"t":"2026-10-05T17:45:00Z","v":1841,"vw":75.328225},{"c":75.35,"h":75.35,"l":75.16,"n":122,"o":75.3,"t":"2026-10-05T18:00:00Z","v":3515,"vw":75.265709},{"c":74.98,"h":75.17,"l":74.91,"n":220,"o":75.17,"t":"2026-10-05T18:15:00Z","v":7014,"vw":75.004448},{"c":74.87,"h":74.975,"l":74.71,"n":261,"o":74.975,"t":"2026-10-05T18:30:00Z","v":7649,"vw":74.84231},{"c":74.98,"h":74.98,"l":74.71,"n":344,"o":74.92,"t":"2026-10-05T18:45:00Z","v":26481,"vw":74.88153},{"c":75.105,"h":75.18,"l":74.8201,"n":269,"o":75.15,"t":"2026-10-05T19:00:00Z","v":8718,"vw":75.050953},{"c":74.92,"h":75.11,"l":74.81,"n":321,"o":75.105,"t":"2026-10-05T19:15:00Z","v":6982,"vw":74.953525},{"c":75.055,"h":75.34,"l":74.86,"n":638,"o":74.98,"t":"2026-10-05T19:30:00Z","v":26412,"vw":75.04506},{"c":75.15,"h":75.28,"l":74.81,"n":1926,"o":75.06,"t":"2026-10-05T19:45:00Z","v":78339,"vw":75.088369},{"c":75.14,"h":75.15,"l":75.14,"n":44,"o":75.15,"t":"2026-10-05T20:00:00Z","v":112297,"vw":75.140073},{"c":76.5,"h":76.5,"l":76.5,"n":3,"o":76.5,"t":"2026-10-06T09:15:00Z","v":172,"vw":76.5},{"c":77,"h":77,"l":76.96,"n":9,"o":76.96,"t":"2026-10-06T11:15:00Z","v":1938,"vw":76.99638},{"c":77.33,"h":77.33,"l":77.23,"n":14,"o":77.33,"t":"2026-10-06T11:45:00Z","v":2097,"vw":77.311994},{"c":77,"h":77,"l":77,"n":1,"o":77,"t":"2026-10-06T12:00:00Z","v":400,"vw":77},{"c":77.5,"h":77.5,"l":77.5,"n":7,"o":77.5,"t":"2026-10-06T12:15:00Z","v":265,"vw":77.5},{"c":77.71,"h":78.59,"l":76,"n":292,"o":77.47,"t":"2026-10-06T13:30:00Z","v":24813,"vw":77.817031},{"c":78.44,"h":78.78,"l":77.72,"n":282,"o":78.235,"t":"2026-10-06T13:45:00Z","v":7293,"vw":78.458821},{"c":78.0601,"h":79.04,"l":78.0601,"n":309,"o":79,"t":"2026-10-06T14:00:00Z","v":16870,"vw":78.796872},{"c":78.19,"h":78.66,"l":77.92,"n":434,"o":78.545,"t":"2026-10-06T14:15:00Z","v":4748,"vw":78.211603},{"c":78.67,"h":78.93,"l":78.06,"n":154,"o":78.18,"t":"2026-10-06T14:30:00Z","v":2833,"vw":78.525532},{"c":78.875,"h":79.19,"l":78.39,"n":246,"o":78.655,"t":"2026-10-06T14:45:00Z","v":6856,"vw":78.901111},{"c":79.41,"h":79.51,"l":78.9251,"n":208,"o":78.9251,"t":"2026-10-06T15:00:00Z","v":6733,"vw":79.257909},{"c":79.365,"h":79.59,"l":79.25,"n":287,"o":79.53,"t":"2026-10-06T15:15:00Z","v":8989,"vw":79.469095},{"c":79.37,"h":79.46,"l":79.225,"n":199,"o":79.42,"t":"2026-10-06T15:30:00Z","v":4028,"vw":79.339228},{"c":79.38,"h":79.55,"l":79.19,"n":246,"o":79.355,"t":"2026-10-06T15:45:00Z","v":3992,"vw":79.354881},{"c":79.705,"h":79.8,"l":79.39,"n":297,"o":79.39,"t":"2026-10-06T16:00:00Z","v":6170,"vw":79.634102},{"c":79.155,"h":79.74,"l":79.03,"n":469,"o":79.6,"t":"2026-10-06T16:15:00Z","v":11851,"vw":79.489424},{"c":79.09,"h":79.23,"l":78.83,"n":317,"o":79.02,"t":"2026-10-06T16:30:00Z","v":4839,"vw":79.089067},{"c":79.4,"h":79.4,"l":79.085,"n":269,"o":79.19,"t":"2026-10-06T16:45:00Z","v":7260,"vw":79.20359},{"c":79.3,"h":79.48,"l":78.99,"n":218,"o":79.21,"t":"2026-10-06T17:00:00Z","v":6471,"vw":79.18707},{"c":78.49,"h":79.26,"l":78.49,"n":283,"o":79.26,"t":"2026-10-06T17:15:00Z","v":10969,"vw":78.916617},{"c":78,"h":78.46,"l":78,"n":277,"o":78.405,"t":"2026-10-06T17:30:00Z","v":15326,"vw":78.214891},{"c":78.015,"h":78.13,"l":77.78,"n":213,"o":77.78,"t":"2026-10-06T17:45:00Z","v":7624,"vw":78.05711},{"c":77.76,"h":77.915,"l":77.7,"n":280,"o":77.7,"t":"2026-10-06T18:00:00Z","v":4121,"vw":77.843158},{"c":77.99,"h":78.04,"l":77.77,"n":194,"o":77.77,"t":"2026-10-06T18:15:00Z","v":4178,"vw":77.891078},{"c":77.56,"h":78,"l":77.56,"n":283,"o":77.8925,"t":"2026-10-06T18:30:00Z","v":6605,"vw":77.844323},{"c":78,"h":78.18,"l":77.53,"n":344,"o":77.55,"t":"2026-10-06T18:45:00Z","v":8506,"vw":77.95035},{"c":77.72,"h":77.82,"l":77.45,"n":424,"o":77.82,"t":"2026-10-06T19:00:00Z","v":8881,"vw":77.563461},{"c":77.6,"h":77.92,"l":77.5,"n":382,"o":77.7995,"t":"2026-10-06T19:15:00Z","v":9414,"vw":77.727131},{"c":77.25,"h":77.72,"l":77.25,"n":640,"o":77.67,"t":"2026-10-06T19:30:00Z","v":16590,"vw":77.444817},{"c":77.47,"h":77.7,"l":76.705,"n":2472,"o":77.325,"t":"2026-10-06T19:45:00Z","v":89552,"vw":77.308621},{"c":77.54,"h":77.54,"l":77.54,"n":37,"o":77.54,"t":"2026-10-06T20:00:00Z","v":119216,"vw":77.54},{"c":76.45,"h":76.45,"l":76.45,"n":4,"o":76.45,"t":"2026-10-07T13:15:00Z","v":1013,"vw":76.45},{"c":75.7271,"h":76.38,"l":74.8301,"n":181,"o":75.6,"t":"2026-10-07T13:30:00Z","v":24677,"vw":75.459772},{"c":76.38,"h":76.4446,"l":75.77,"n":80,"o":76.11,"t":"2026-10-07T13:45:00Z","v":2260,"vw":76.119521},{"c":76.09,"h":76.44,"l":76.02,"n":194,"o":76.04,"t":"2026-10-07T14:00:00Z","v":5335,"vw":76.127351},{"c":75.54,"h":76.3199,"l":75.54,"n":83,"o":76.11,"t":"2026-10-07T14:15:00Z","v":3002,"vw":75.881676},{"c":75.9125,"h":75.9125,"l":75.41,"n":141,"o":75.42,"t":"2026-10-07T14:30:00Z","v":3256,"vw":75.625306},{"c":75.81,"h":75.92,"l":75.54,"n":78,"o":75.88,"t":"2026-10-07T14:45:00Z","v":1599,"vw":75.780109},{"c":76.1925,"h":76.24,"l":75.705,"n":258,"o":75.705,"t":"2026-10-07T15:00:00Z","v":8982,"vw":76.014373},{"c":76.485,"h":76.7,"l":75.91,"n":397,"o":76.13,"t":"2026-10-07T15:15:00Z","v":18603,"vw":76.186312},{"c":76.4,"h":76.7,"l":76.365,"n":270,"o":76.475,"t":"2026-10-07T15:30:00Z","v":11879,"vw":76.492446},{"c":76.38,"h":76.38,"l":76.01,"n":117,"o":76.01,"t":"2026-10-07T15:45:00Z","v":4054,"vw":76.222404},{"c":76.43,"h":76.485,"l":76.19,"n":175,"o":76.19,"t":"2026-10-07T16:00:00Z","v":5291,"vw":76.306064},{"c":76.39,"h":76.445,"l":76.29,"n":83,"o":76.36,"t":"2026-10-07T16:15:00Z","v":2325,"vw":76.408835},{"c":76.445,"h":76.765,"l":76.37,"n":371,"o":76.37,"t":"2026-10-07T16:30:00Z","v":8416,"vw":76.53706},{"c":76.18,"h":76.555,"l":76.14,"n":131,"o":76.555,"t":"2026-10-07T16:45:00Z","v":2836,"vw":76.364301},{"c":76.41,"h":76.41,"l":76.1,"n":319,"o":76.1,"t":"2026-10-07T17:00:00Z","v":13306,"vw":76.315815},{"c":76.92,"h":77.16,"l":76.38,"n":383,"o":76.38,"t":"2026-10-07T17:15:00Z","v":26578,"vw":76.87403},{"c":76.8,"h":77.05,"l":76.76,"n":187,"o":77.05,"t":"2026-10-07T17:30:00Z","v":3548,"vw":76.841763},{"c":76.25,"h":76.845,"l":76.25,"n":220,"o":76.82,"t":"2026-10-07T17:45:00Z","v":4804,"vw":76.637594},{"c":76.39,"h":76.45,"l":76.26,"n":66,"o":76.45,"t":"2026-10-07T18:00:00Z","v":1466,"vw":76.368333},{"c":76.245,"h":76.4599,"l":76.03,"n":256,"o":76.385,"t":"2026-10-07T18:15:00Z","v":5612,"vw":76.234539},{"c":76.07,"h":76.32,"l":75.96,"n":219,"o":76.3,"t":"2026-10-07T18:30:00Z","v":4967,"vw":76.225858},{"c":75.86,"h":76.21,"l":75.725,"n":353,"o":76.105,"t":"2026-10-07T18:45:00Z","v":10314,"vw":75.889356},{"c":75.5,"h":76,"l":75.5,"n":380,"o":75.86,"t":"2026-10-07T19:00:00Z","v":10346,"vw":75.793895},{"c":76.06,"h":76.065,"l":75.45,"n":280,"o":75.45,"t":"2026-10-07T19:15:00Z","v":6239,"vw":75.788224},{"c":75.835,"h":76.21,"l":75.835,"n":604,"o":76.145,"t":"2026-10-07T19:30:00Z","v":10792,"vw":76.004075},{"c":76.22,"h":76.38,"l":75.83,"n":1673,"o":75.835,"t":"2026-10-07T19:45:00Z","v":50112,"vw":76.196454},{"c":76.28,"h":76.28,"l":76.28,"n":27,"o":76.28,"t":"2026-10-07T20:00:00Z","v":108362,"vw":76.28},{"c":75.58,"h":75.58,"l":75.58,"n":2,"o":75.58,"t":"2026-10-08T08:00:00Z","v":157,"vw":75.58},{"c":74.5,"h":75.33,"l":74.5,"n":51,"o":74.85,"t":"2026-10-08T11:00:00Z","v":3819,"vw":74.746766},{"c":76.15,"h":76.15,"l":75,"n":129,"o":75.13,"t":"2026-10-08T13:30:00Z","v":8873,"vw":75.32453},{"c":76.21,"h":76.62,"l":76.15,"n":134,"o":76.15,"t":"2026-10-08T13:45:00Z","v":5594,"vw":76.331597},{"c":76.395,"h":76.395,"l":76.35,"n":54,"o":76.375,"t":"2026-10-08T14:00:00Z","v":1532,"vw":76.367763},{"c":76.85,"h":76.99,"l":76.13,"n":218,"o":76.13,"t":"2026-10-08T14:15:00Z","v":8618,"vw":76.573429},{"c":76.47,"h":77.09,"l":76.47,"n":174,"o":76.83,"t":"2026-10-08T14:30:00Z","v":18614,"vw":76.823034},{"c":76.11,"h":76.58,"l":76.1,"n":264,"o":76.54,"t":"2026-10-08T14:45:00Z","v":12752,"vw":76.451569},{"c":75.69,"h":76,"l":75.5,"n":183,"o":75.87,"t":"2026-10-08T15:00:00Z","v":9983,"vw":75.573531},{"c":75.27,"h":75.975,"l":75.27,"n":249,"o":75.76,"t":"2026-10-08T15:15:00Z","v":15252,"vw":75.546269},{"c":74.955,"h":75.26,"l":74.71,"n":285,"o":75.2,"t":"2026-10-08T15:30:00Z","v":13658,"vw":74.832257},{"c":74.83,"h":75,"l":74.68,"n":213,"o":74.96,"t":"2026-10-08T15:45:00Z","v":4227,"vw":74.876741},{"c":74.845,"h":74.96,"l":74.49,"n":399,"o":74.96,"t":"2026-10-08T16:00:00Z","v":15538,"vw":74.595837},{"c":75.615,"h":76,"l":74.7001,"n":578,"o":74.7001,"t":"2026-10-08T16:15:00Z","v":31725,"vw":75.609881},{"c":75.59,"h":75.695,"l":75.47,"n":145,"o":75.5,"t":"2026-10-08T16:30:00Z","v":7340,"vw":75.563762},{"c":75.69,"h":75.84,"l":75.355,"n":272,"o":75.5675,"t":"2026-10-08T16:45:00Z","v":7486,"vw":75.697817},{"c":75.31,"h":75.645,"l":75.1032,"n":201,"o":75.645,"t":"2026-10-08T17:00:00Z","v":10024,"vw":75.406911},{"c":75.73,"h":76.1453,"l":75.29,"n":243,"o":75.48,"t":"2026-10-08T17:15:00Z","v":7494,"vw":75.630081},{"c":75.78,"h":76,"l":75.4,"n":316,"o":75.81,"t":"2026-10-08T17:30:00Z","v":12148,"vw":75.572514},{"c":75.62,"h":75.895,"l":75.545,"n":160,"o":75.895,"t":"2026-10-08T17:45:00Z","v":5036,"vw":75.706202},{"c":75.345,"h":75.63,"l":75.3,"n":162,"o":75.63,"t":"2026-10-08T18:00:00Z","v":7151,"vw":75.480753},{"c":75.27,"h":75.55,"l":75.24,"n":131,"o":75.42,"t":"2026-10-08T18:15:00Z","v":4550,"vw":75.353357},{"c":75.01,"h":75.5359,"l":74.87,"n":374,"o":75.36,"t":"2026-10-08T18:30:00Z","v":13155,"vw":75.111014},{"c":75.245,"h":75.245,"l":74.85,"n":120,"o":74.85,"t":"2026-10-08T18:45:00Z","v":3328,"vw":75.045629},{"c":74.95,"h":75.16,"l":74.12,"n":490,"o":75.16,"t":"2026-10-08T19:00:00Z","v":14834,"vw":74.686882},{"c":74.925,"h":75.19,"l":74.72,"n":521,"o":74.82,"t":"2026-10-08T19:15:00Z","v":13346,"vw":74.867481},{"c":75.32,"h":75.47,"l":74.92,"n":564,"o":74.92,"t":"2026-10-08T19:30:00Z","v":11975,"vw":75.290779},{"c":76.42,"h":76.64,"l":75.28,"n":1957,"o":75.28,"t":"2026-10-08T19:45:00Z","v":76451,"vw":76.31892},{"c":76.415,"h":76.415,"l":76.415,"n":50,"o":76.415,"t":"2026-10-08T20:00:00Z","v":248830,"vw":76.415},{"c":76.15,"h":76.26,"l":76.11,"n":37,"o":76.11,"t":"2026-10-09T10:30:00Z","v":1181,"vw":76.162049},{"c":76.05,"h":76.05,"l":76.05,"n":3,"o":76.05,"t":"2026-10-09T10:45:00Z","v":285,"vw":76.05},{"c":76.42,"h":76.42,"l":76.42,"n":2,"o":76.42,"t":"2026-10-09T12:00:00Z","v":500,"vw":76.42},{"c":75.5,"h":75.5,"l":75.5,"n":13,"o":75.5,"t":"2026-10-09T13:15:00Z","v":923,"vw":75.5},{"c":74.13,"h":75.92,"l":74.13,"n":211,"o":75.48,"t":"2026-10-09T13:30:00Z","v":8352,"vw":75.22347},{"c":74.42,"h":74.75,"l":74.23,"n":50,"o":74.725,"t":"2026-10-09T13:45:00Z","v":2592,"vw":74.675192},{"c":74.83,"h":75.34,"l":74.83,"n":94,"o":74.85,"t":"2026-10-09T14:00:00Z","v":4606,"vw":75.147032},{"c":75.46,"h":75.93,"l":75.113,"n":129,"o":75.14,"t":"2026-10-09T14:15:00Z","v":5457,"vw":75.374882},{"c":75.5825,"h":75.93,"l":75.55,"n":168,"o":75.82,"t":"2026-10-09T14:30:00Z","v":5875,"vw":75.803459},{"c":75.43,"h":75.83,"l":75.28,"n":43,"o":75.28,"t":"2026-10-09T14:45:00Z","v":1992,"vw":75.544237},{"c":75.57,"h":75.57,"l":75.445,"n":38,"o":75.445,"t":"2026-10-09T15:00:00Z","v":990,"vw":75.526318},{"c":75.4,"h":75.7,"l":75.4,"n":74,"o":75.7,"t":"2026-10-09T15:15:00Z","v":1515,"vw":75.492},{"c":75.74,"h":75.8,"l":75.03,"n":101,"o":75.475,"t":"2026-10-09T15:30:00Z","v":3605,"vw":75.529211},{"c":75.5,"h":75.915,"l":75.33,"n":138,"o":75.41,"t":"2026-10-09T15:45:00Z","v":5200,"vw":75.54583},{"c":74.975,"h":75.48,"l":74.975,"n":101,"o":75.48,"t":"2026-10-09T16:00:00Z","v":3741,"vw":75.237052},{"c":75.0849,"h":75.16,"l":74.72,"n":121,"o":74.985,"t":"2026-10-09T16:15:00Z","v":3573,"vw":74.960602},{"c":75.1,"h":75.37,"l":74.8401,"n":107,"o":75.16,"t":"2026-10-09T16:30:00Z","v":4830,"vw":75.241813},{"c":75.685,"h":75.95,"l":75.095,"n":287,"o":75.095,"t":"2026-10-09T16:45:00Z","v":17148,"vw":75.515834},{"c":75.375,"h":75.64,"l":75.375,"n":76,"o":75.64,"t":"2026-10-09T17:00:00Z","v":1397,"vw":75.470714},{"c":75.3651,"h":75.37,"l":75.365,"n":29,"o":75.37,"t":"2026-10-09T17:15:00Z","v":1619,"vw":75.366209},{"c":75.57,"h":75.57,"l":74.925,"n":247,"o":75.185,"t":"2026-10-09T17:30:00Z","v":7937,"vw":75.166768},{"c":75.495,"h":75.51,"l":75.4,"n":70,"o":75.49,"t":"2026-10-09T17:45:00Z","v":2361,"vw":75.490894},{"c":75.47,"h":75.47,"l":75.28,"n":140,"o":75.35,"t":"2026-10-09T18:00:00Z","v":7870,"vw":75.317501},{"c":75.73,"h":75.89,"l":75.365,"n":227,"o":75.46,"t":"2026-10-09T18:15:00Z","v":7477,"vw":75.70906},{"c":75.89,"h":75.89,"l":75.65,"n":204,"o":75.69,"t":"2026-10-09T18:30:00Z","v":7395,"vw":75.765511},{"c":75.97,"h":76.25,"l":75.66,"n":201,"o":75.66,"t":"2026-10-09T18:45:00Z","v":6154,"vw":76.013307},{"c":75.81,"h":76.35,"l":75.81,"n":264,"o":76.17,"t":"2026-10-09T19:00:00Z","v":8502,"vw":76.174505},{"c":75.86,"h":75.91,"l":75.5632,"n":145,"o":75.5632,"t":"2026-10-09T19:15:00Z","v":3731,"vw":75.764566},{"c":76.08,"h":76.135,"l":75.78,"n":322,"o":75.9,"t":"2026-10-09T19:30:00Z","v":6114,"vw":75.970009},{"c":76.4,"h":76.93,"l":76.07,"n":2053,"o":76.08,"t":"2026-10-09T19:45:00Z","v":96415,"vw":76.53514},{"c":76.43,"h":76.43,"l":76.43,"n":29,"o":76.43,"t":"2026-10-09T20:00:00Z","v":52722,"vw":76.43},{"c":77.39,"h":77.39,"l":77.39,"n":5,"o":77.39,"t":"2026-10-12T10:00:00Z","v":301,"vw":77.39},{"c":76.8,"h":76.8,"l":76.8,"n":2,"o":76.8,"t":"2026-10-12T10:15:00Z","v":301,"vw":76.8},{"c":75.98,"h":75.98,"l":75.01,"n":113,"o":75.05,"t":"2026-10-12T13:30:00Z","v":5742,"vw":75.222734},{"c":75.005,"h":75.575,"l":75,"n":88,"o":75.575,"t":"2026-10-12T13:45:00Z","v":2159,"vw":75.092876},{"c":76.53,"h":76.7885,"l":74.7617,"n":152,"o":74.7617,"t":"2026-10-12T14:00:00Z","v":6569,"vw":75.939096},{"c":76.265,"h":76.765,"l":76.115,"n":161,"o":76.765,"t":"2026-10-12T14:15:00Z","v":7047,"vw":76.279134},{"c":75.63,"h":76.195,"l":75.63,"n":137,"o":76.14,"t":"2026-10-12T14:30:00Z","v":6817,"vw":75.949519},{"c":75.7901,"h":75.84,"l":75.625,"n":38,"o":75.625,"t":"2026-10-12T14:45:00Z","v":926,"vw":75.761585},{"c":75.555,"h":75.5625,"l":75.54,"n":67,"o":75.54,"t":"2026-10-12T15:00:00Z","v":1105,"vw":75.553929},{"c":75.45,"h":75.54,"l":75.3275,"n":32,"o":75.3275,"t":"2026-10-12T15:15:00Z","v":1356,"vw":75.447832},{"c":75.78,"h":75.87,"l":75.49,"n":165,"o":75.49,"t":"2026-10-12T15:30:00Z","v":3839,"vw":75.702467},{"c":75.71,"h":75.79,"l":75.62,"n":54,"o":75.62,"t":"2026-10-12T15:45:00Z","v":1561,"vw":75.722145},{"c":75.58,"h":75.62,"l":75.58,"n":35,"o":75.62,"t":"2026-10-12T16:00:00Z","v":1183,"vw":75.58625},{"c":75.57,"h":75.72,"l":75.57,"n":78,"o":75.67,"t":"2026-10-12T16:15:00Z","v":3524,"vw":75.61},{"c":75.18,"h":75.54,"l":75.18,"n":129,"o":75.54,"t":"2026-10-12T16:30:00Z","v":3074,"vw":75.393789},{"c":75.29,"h":75.35,"l":75.19,"n":152,"o":75.26,"t":"2026-10-12T16:45:00Z","v":5011,"vw":75.286899},{"c":75.36,"h":75.45,"l":75.26,"n":94,"o":75.31,"t":"2026-10-12T17:00:00Z","v":2334,"vw":75.347284},{"c":75.39,"h":75.54,"l":75.39,"n":134,"o":75.49,"t":"2026-10-12T17:15:00Z","v":3510,"vw":75.478978},{"c":75.4,"h":75.47,"l":75.36,"n":60,"o":75.36,"t":"2026-10-12T17:30:00Z","v":1403,"vw":75.42},{"c":75.21,"h":75.295,"l":75.19,"n":96,"o":75.295,"t":"2026-10-12T17:45:00Z","v":2897,"vw":75.229},{"c":75,"h":75.37,"l":75,"n":135,"o":75.24,"t":"2026-10-12T18:00:00Z","v":4057,"vw":75.199107},{"c":75.01,"h":75.26,"l":75,"n":132,"o":75,"t":"2026-10-12T18:15:00Z","v":3183,"vw":75.08638},{"c":75.04,"h":75.27,"l":74.92,"n":260,"o":75,"t":"2026-10-12T18:30:00Z","v":12337,"vw":75.160412},{"c":75.02,"h":75.03,"l":74.895,"n":115,"o":74.93,"t":"2026-10-12T18:45:00Z","v":2836,"vw":74.984349},{"c":75.16,"h":75.16,"l":74.91,"n":156,"o":74.91,"t":"2026-10-12T19:00:00Z","v":3556,"vw":75.042786},{"c":74.67,"h":75.14,"l":74.64,"n":310,"o":75.14,"t":"2026-10-12T19:15:00Z","v":9049,"vw":74.80743},{"c":74.84,"h":74.94,"l":74.65,"n":422,"o":74.65,"t":"2026-10-12T19:30:00Z","v":8110,"vw":74.809972},{"c":74.59,"h":74.97,"l":74.52,"n":1183,"o":74.745,"t":"2026-10-12T19:45:00Z","v":50419,"vw":74.716079},{"c":74.6,"h":74.6,"l":74.6,"n":37,"o":74.6,"t":"2026-10-12T20:00:00Z","v":62613,"vw":74.6},{"c":73.99,"h":76.41,"l":73.9,"n":145,"o":76.41,"t":"2026-10-13T13:30:00Z","v":7459,"vw":74.638616},{"c":73.055,"h":74.25,"l":72.82,"n":284,"o":74.25,"t":"2026-10-13T13:45:00Z","v":13211,"vw":73.301433},{"c":73.045,"h":73.1881,"l":72.75,"n":170,"o":72.9,"t":"2026-10-13T14:00:00Z","v":5903,"vw":72.938931},{"c":73.1,"h":73.26,"l":72.9531,"n":67,"o":73.055,"t":"2026-10-13T14:15:00Z","v":2383,"vw":73.087051},{"c":72.75,"h":73,"l":72.73,"n":40,"o":73,"t":"2026-10-13T14:30:00Z","v":923,"vw":72.873258},{"c":72.24,"h":72.7,"l":72.11,"n":194,"o":72.7,"t":"2026-10-13T14:45:00Z","v":7196,"vw":72.406025},{"c":72.55,"h":72.56,"l":72.125,"n":153,"o":72.26,"t":"2026-10-13T15:00:00Z","v":4180,"vw":72.28927},{"c":72.615,"h":72.615,"l":72.4893,"n":88,"o":72.4893,"t":"2026-10-13T15:15:00Z","v":2696,"vw":72.592264},{"c":72.235,"h":72.455,"l":72.235,"n":69,"o":72.385,"t":"2026-10-13T15:30:00Z","v":2303,"vw":72.3515},{"c":72.32,"h":72.4699,"l":72.21,"n":135,"o":72.22,"t":"2026-10-13T15:45:00Z","v":4907,"vw":72.313607},{"c":71.99,"h":72.3099,"l":71.86,"n":171,"o":72.225,"t":"2026-10-13T16:00:00Z","v":5278,"vw":72.053331},{"c":71.81,"h":72.21,"l":71.81,"n":195,"o":71.9976,"t":"2026-10-13T16:15:00Z","v":5927,"vw":72.020826},{"c":71.65,"h":72.0207,"l":71.65,"n":211,"o":71.805,"t":"2026-10-13T16:30:00Z","v":5472,"vw":71.826941},{"c":71.3801,"h":71.7375,"l":71.3801,"n":304,"o":71.65,"t":"2026-10-13T16:45:00Z","v":11385,"vw":71.562505},{"c":71.39,"h":71.5,"l":71.38,"n":80,"o":71.38,"t":"2026-10-13T17:00:00Z","v":2279,"vw":71.421217},{"c":71.45,"h":71.5,"l":71.3,"n":181,"o":71.35,"t":"2026-10-13T17:15:00Z","v":5964,"vw":71.40806},{"c":71.7,"h":71.95,"l":71.34,"n":286,"o":71.42,"t":"2026-10-13T17:30:00Z","v":9208,"vw":71.60535},{"c":71.965,"h":71.965,"l":71.595,"n":171,"o":71.72,"t":"2026-10-13T17:45:00Z","v":6179,"vw":71.841497},{"c":72.42,"h":72.42,"l":71.845,"n":151,"o":71.845,"t":"2026-10-13T18:00:00Z","v":4215,"vw":72.085117},{"c":72.415,"h":72.48,"l":72.02,"n":248,"o":72.27,"t":"2026-10-13T18:15:00Z","v":8321,"vw":72.336355},{"c":72.22,"h":72.4,"l":72.22,"n":99,"o":72.4,"t":"2026-10-13T18:30:00Z","v":2400,"vw":72.287142},{"c":72.506,"h":72.7125,"l":72.21,"n":267,"o":72.23,"t":"2026-10-13T18:45:00Z","v":8353,"vw":72.496377},{"c":72.62,"h":72.94,"l":72.485,"n":313,"o":72.485,"t":"2026-10-13T19:00:00Z","v":13033,"vw":72.660668},{"c":72.46,"h":72.68,"l":72.46,"n":243,"o":72.62,"t":"2026-10-13T19:15:00Z","v":5583,"vw":72.599262},{"c":72.7,"h":72.75,"l":72.45,"n":495,"o":72.47,"t":"2026-10-13T19:30:00Z","v":13775,"vw":72.590772},{"c":72.38,"h":72.79,"l":72.19,"n":1759,"o":72.69,"t":"2026-10-13T19:45:00Z","v":78119,"vw":72.485239},{"c":72.34,"h":72.34,"l":72.34,"n":26,"o":72.34,"t":"2026-10-13T20:00:00Z","v":87575,"vw":72.34},{"c":72.34,"h":72.34,"l":72.34,"n":15,"o":72.34,"t":"2026-10-14T11:15:00Z","v":212,"vw":72.34},{"c":70.9,"h":71,"l":70.9,"n":14,"o":71,"t":"2026-10-14T12:45:00Z","v":421,"vw":70.943824},{"c":70.47,"h":71.68,"l":70.1301,"n":200,"o":70.55,"t":"2026-10-14T13:30:00Z","v":19441,"vw":70.604413},{"c":69.395,"h":70.455,"l":69.38,"n":384,"o":70.19,"t":"2026-10-14T13:45:00Z","v":18293,"vw":69.884098},{"c":69.36,"h":69.4,"l":68.77,"n":493,"o":69.4,"t":"2026-10-14T14:00:00Z","v":24252,"vw":69.190252},{"c":69.18,"h":69.88,"l":69.095,"n":224,"o":69.335,"t":"2026-10-14T14:15:00Z","v":10422,"vw":69.467959},{"c":69.32,"h":69.7,"l":69.16,"n":236,"o":69.31,"t":"2026-10-14T14:30:00Z","v":8577,"vw":69.447316},{"c":68.75,"h":69.3851,"l":68.66,"n":414,"o":69.24,"t":"2026-10-14T14:45:00Z","v":37558,"vw":69.04286},{"c":68.2,"h":68.75,"l":68,"n":464,"o":68.75,"t":"2026-10-14T15:00:00Z","v":24592,"vw":68.346987},{"c":67.94,"h":68.4,"l":67.69,"n":190,"o":68.245,"t":"2026-10-14T15:15:00Z","v":20236,"vw":68.06252},{"c":67.82,"h":68,"l":67.6,"n":285,"o":67.76,"t":"2026-10-14T15:30:00Z","v":17118,"vw":67.767758},{"c":67.315,"h":68.1,"l":67.3,"n":434,"o":67.825,"t":"2026-10-14T15:45:00Z","v":24512,"vw":67.904237},{"c":66.31,"h":67.365,"l":66.12,"n":447,"o":67.21,"t":"2026-10-14T16:00:00Z","v":32095,"vw":66.386696},{"c":66.21,"h":66.515,"l":66.18,"n":382,"o":66.31,"t":"2026-10-14T16:15:00Z","v":16177,"vw":66.342503},{"c":66.43,"h":66.43,"l":66.21,"n":169,"o":66.21,"t":"2026-10-14T16:30:00Z","v":6495,"vw":66.355868},{"c":65.7,"h":66.56,"l":65.7,"n":308,"o":66.47,"t":"2026-10-14T16:45:00Z","v":12467,"vw":66.210037},{"c":66.3,"h":66.3,"l":65.455,"n":560,"o":66,"t":"2026-10-14T17:00:00Z","v":26737,"vw":65.618367},{"c":66.7,"h":66.7,"l":66.195,"n":239,"o":66.22,"t":"2026-10-14T17:15:00Z","v":13359,"vw":66.338596},{"c":66.4677,"h":66.55,"l":66.15,"n":305,"o":66.5,"t":"2026-10-14T17:30:00Z","v":19593,"vw":66.323421},{"c":65.9,"h":66.265,"l":65.75,"n":247,"o":66.25,"t":"2026-10-14T17:45:00Z","v":9203,"vw":66.022878},{"c":66.38,"h":66.38,"l":65.75,"n":289,"o":65.9,"t":"2026-10-14T18:00:00Z","v":12450,"vw":65.956006},{"c":66.65,"h":66.745,"l":66.39,"n":260,"o":66.4,"t":"2026-10-14T18:15:00Z","v":7391,"vw":66.56456},{"c":66.73,"h":66.87,"l":66.47,"n":152,"o":66.635,"t":"2026-10-14T18:30:00Z","v":5831,"vw":66.672768},{"c":66.97,"h":67.0225,"l":66.6,"n":382,"o":66.84,"t":"2026-10-14T18:45:00Z","v":15149,"vw":66.885062},{"c":67.03,"h":67.09,"l":66.76,"n":405,"o":66.955,"t":"2026-10-14T19:00:00Z","v":20879,"vw":66.839031},{"c":67.655,"h":67.655,"l":66.95,"n":457,"o":66.95,"t":"2026-10-14T19:15:00Z","v":13834,"vw":67.187136},{"c":67.6,"h":67.94,"l":67.38,"n":615,"o":67.75,"t":"2026-10-14T19:30:00Z","v":19084,"vw":67.645846},{"c":66.86,"h":67.53,"l":66.64,"n":2460,"o":67.51,"t":"2026-10-14T19:45:00Z","v":115006,"vw":66.913598},{"c":66.9,"h":66.9,"l":66.9,"n":49,"o":66.9,"t":"2026-10-14T20:00:00Z","v":99623,"vw":66.9},{"c":66.9,"h":66.9,"l":66.9,"n":2,"o":66.9,"t":"2026-10-15T13:15:00Z","v":149,"vw":66.9},{"c":67,"h":67.215,"l":66.63,"n":105,"o":67.02,"t":"2026-10-15T13:30:00Z","v":7063,"vw":66.955027},{"c":67.31,"h":67.71,"l":66.91,"n":264,"o":67.03,"t":"2026-10-15T13:45:00Z","v":13026,"vw":67.309773},{"c":68.265,"h":68.3,"l":67.155,"n":423,"o":67.155,"t":"2026-10-15T14:00:00Z","v":24379,"vw":67.995214},{"c":68.22,"h":68.39,"l":68.16,"n":268,"o":68.37,"t":"2026-10-15T14:15:00Z","v":11328,"vw":68.314359},{"c":69.5,"h":69.5,"l":68.34,"n":360,"o":68.34,"t":"2026-10-15T14:30:00Z","v":10285,"vw":68.809007},{"c":68.89,"h":69.28,"l":68.89,"n":259,"o":69.27,"t":"2026-10-15T14:45:00Z","v":6894,"vw":69.109208},{"c":69.455,"h":69.68,"l":68.91,"n":269,"o":68.9468,"t":"2026-10-15T15:00:00Z","v":7090,"vw":69.320474},{"c":69.54,"h":69.83,"l":69.315,"n":469,"o":69.68,"t":"2026-10-15T15:15:00Z","v":16739,"vw":69.484292},{"c":68.96,"h":69.55,"l":68.96,"n":362,"o":69.55,"t":"2026-10-15T15:30:00Z","v":16734,"vw":69.058411},{"c":69.55,"h":69.72,"l":69.12,"n":320,"o":69.125,"t":"2026-10-15T15:45:00Z","v":6841,"vw":69.264873},{"c":69.04,"h":69.7,"l":69.04,"n":240,"o":69.7,"t":"2026-10-15T16:00:00Z","v":7614,"vw":69.294666},{"c":69.2,"h":69.47,"l":69.08,"n":305,"o":69.08,"t":"2026-10-15T16:15:00Z","v":9130,"vw":69.242861},{"c":69.38,"h":69.57,"l":69.28,"n":175,"o":69.33,"t":"2026-10-15T16:30:00Z","v":3899,"vw":69.355775},{"c":69.63,"h":69.93,"l":69.34,"n":409,"o":69.5,"t":"2026-10-15T16:45:00Z","v":12213,"vw":69.577152},{"c":69.64,"h":69.76,"l":69.5,"n":231,"o":69.66,"t":"2026-10-15T17:00:00Z","v":6821,"vw":69.625805},{"c":69.92,"h":69.97,"l":69.6901,"n":302,"o":69.73,"t":"2026-10-15T17:15:00Z","v":8096,"vw":69.822918},{"c":70.33,"h":70.33,"l":69.97,"n":304,"o":69.97,"t":"2026-10-15T17:30:00Z","v":9381,"vw":70.155344},{"c":70.215,"h":70.52,"l":70.215,"n":316,"o":70.31,"t":"2026-10-15T17:45:00Z","v":8322,"vw":70.328855},{"c":69.89,"h":70.18,"l":69.75,"n":286,"o":70.175,"t":"2026-10-15T18:00:00Z","v":8072,"vw":69.968927},{"c":69.915,"h":70.02,"l":69.76,"n":300,"o":69.95,"t":"2026-10-15T18:15:00Z","v":7758,"vw":69.902308},{"c":70.28,"h":70.2999,"l":69.86,"n":323,"o":69.87,"t":"2026-10-15T18:30:00Z","v":13748,"vw":70.094567},{"c":70.44,"h":70.525,"l":70.3,"n":369,"o":70.46,"t":"2026-10-15T18:45:00Z","v":9303,"vw":70.420417},{"c":70.77,"h":70.99,"l":70.48,"n":395,"o":70.51,"t":"2026-10-15T19:00:00Z","v":11449,"vw":70.712652},{"c":70.565,"h":70.81,"l":70.44,"n":573,"o":70.78,"t":"2026-10-15T19:15:00Z","v":21914,"vw":70.637536},{"c":70.59,"h":70.785,"l":70.39,"n":661,"o":70.48,"t":"2026-10-15T19:30:00Z","v":23869,"vw":70.584869},{"c":70.34,"h":70.575,"l":70.07,"n":1972,"o":70.53,"t":"2026-10-15T19:45:00Z","v":95639,"vw":70.356662},{"c":70.4,"h":70.4,"l":70.4,"n":42,"o":70.4,"t":"2026-10-15T20:00:00Z","v":104324,"vw":70.4},{"c":70.985,"h":71.275,"l":70.22,"n":216,"o":70.37,"t":"2026-10-16T13:30:00Z","v":14293,"vw":70.675604},{"c":70.38,"h":71.15,"l":70.38,"n":139,"o":70.985,"t":"2026-10-16T13:45:00Z","v":5926,"vw":70.723946},{"c":70.23,"h":70.89,"l":70.08,"n":235,"o":70.73,"t":"2026-10-16T14:00:00Z","v":6320,"vw":70.346763},{"c":70.185,"h":70.31,"l":69.82,"n":117,"o":70.15,"t":"2026-10-16T14:15:00Z","v":2961,"vw":70.134054},{"c":69.935,"h":69.935,"l":69.74,"n":21,"o":69.91,"t":"2026-10-16T14:30:00Z","v":495,"vw":69.861667},{"c":69.7,"h":70.25,"l":69.66,"n":168,"o":69.7686,"t":"2026-10-16T14:45:00Z","v":17806,"vw":69.962122},{"c":69.74,"h":69.9899,"l":69.48,"n":186,"o":69.9899,"t":"2026-10-16T15:00:00Z","v":5604,"vw":69.66899},{"c":69.74,"h":69.75,"l":69.37,"n":159,"o":69.67,"t":"2026-10-16T15:15:00Z","v":5567,"vw":69.66435},{"c":68.77,"h":69.675,"l":68.55,"n":387,"o":69.665,"t":"2026-10-16T15:30:00Z","v":21492,"vw":69.135587},{"c":68.5799,"h":69.03,"l":68.17,"n":226,"o":68.98,"t":"2026-10-16T15:45:00Z","v":10751,"vw":68.737015},{"c":68.465,"h":68.69,"l":67.96,"n":218,"o":68.435,"t":"2026-10-16T16:00:00Z","v":7705,"vw":68.462692},{"c":68.435,"h":68.82,"l":68.24,"n":206,"o":68.75,"t":"2026-10-16T16:15:00Z","v":7668,"vw":68.520049},{"c":68.36,"h":68.42,"l":68.17,"n":146,"o":68.25,"t":"2026-10-16T16:30:00Z","v":6042,"vw":68.298518},{"c":67.9,"h":68.325,"l":67.9,"n":357,"o":68.325,"t":"2026-10-16T16:45:00Z","v":12027,"vw":68.123782},{"c":67.02,"h":67.9,"l":66.97,"n":344,"o":67.9,"t":"2026-10-16T17:00:00Z","v":22152,"vw":67.496772},{"c":67.17,"h":67.34,"l":66.735,"n":187,"o":67.02,"t":"2026-10-16T17:15:00Z","v":6119,"vw":66.971454},{"c":67.7825,"h":67.9,"l":67.17,"n":263,"o":67.175,"t":"2026-10-16T17:30:00Z","v":10100,"vw":67.475681},{"c":67.185,"h":67.67,"l":67.17,"n":335,"o":67.67,"t":"2026-10-16T17:45:00Z","v":11553,"vw":67.416198},{"c":67.21,"h":67.22,"l":66.935,"n":161,"o":67,"t":"2026-10-16T18:00:00Z","v":4930,"vw":67.031672},{"c":66.965,"h":67.055,"l":66.64,"n":312,"o":67.055,"t":"2026-10-16T18:15:00Z","v":11191,"vw":66.931588},{"c":67.21,"h":67.26,"l":66.965,"n":340,"o":66.965,"t":"2026-10-16T18:30:00Z","v":8437,"vw":67.156618},{"c":66.87,"h":67.215,"l":66.86,"n":408,"o":67.21,"t":"2026-10-16T18:45:00Z","v":16057,"vw":67.057501},{"c":66.77,"h":66.87,"l":66.405,"n":590,"o":66.87,"t":"2026-10-16T19:00:00Z","v":18834,"vw":66.618424},{"c":66.85,"h":66.865,"l":66.59,"n":550,"o":66.82,"t":"2026-10-16T19:15:00Z","v":14457,"vw":66.716785},{"c":66.9199,"h":66.96,"l":66.765,"n":388,"o":66.845,"t":"2026-10-16T19:30:00Z","v":11676,"vw":66.85402},{"c":66.93,"h":67.1675,"l":66.73,"n":1832,"o":66.855,"t":"2026-10-16T19:45:00Z","v":73341,"vw":66.982205},{"c":66.98,"h":66.98,"l":66.98,"n":31,"o":66.98,"t":"2026-10-16T20:00:00Z","v":83546,"vw":66.98},{"c":67.3,"h":67.65,"l":67.3,"n":18,"o":67.3,"t":"2026-10-19T08:30:00Z","v":1367,"vw":67.334115},{"c":68.11,"h":68.11,"l":68.11,"n":12,"o":68.11,"t":"2026-10-19T09:45:00Z","v":256,"vw":68.11},{"c":67.6,"h":68.01,"l":67.6,"n":22,"o":68.01,"t":"2026-10-19T11:00:00Z","v":614,"vw":67.752138},{"c":68.29,"h":68.29,"l":68,"n":23,"o":68,"t":"2026-10-19T11:30:00Z","v":522,"vw":68.193333},{"c":67.295,"h":68,"l":67,"n":216,"o":67.82,"t":"2026-10-19T13:30:00Z","v":20561,"vw":67.682439},{"c":66.905,"h":67.2699,"l":66.86,"n":280,"o":66.9225,"t":"2026-10-19T13:45:00Z","v":18815,"vw":67.100812},{"c":66.58,"h":66.905,"l":66.43,"n":238,"o":66.905,"t":"2026-10-19T14:00:00Z","v":8251,"vw":66.628169},{"c":66.905,"h":67.03,"l":66.58,"n":246,"o":66.79,"t":"2026-10-19T14:15:00Z","v":13604,"vw":66.81907},{"c":66.99,"h":66.99,"l":66.9,"n":78,"o":66.9,"t":"2026-10-19T14:30:00Z","v":2385,"vw":66.955484},{"c":66.85,"h":66.97,"l":66.64,"n":163,"o":66.965,"t":"2026-10-19T14:45:00Z","v":4517,"vw":66.787943},{"c":67.115,"h":67.5,"l":67.04,"n":145,"o":67.04,"t":"2026-10-19T15:00:00Z","v":7636,"vw":67.159773},{"c":67.23,"h":67.55,"l":67.175,"n":150,"o":67.55,"t":"2026-10-19T15:15:00Z","v":3658,"vw":67.27562},{"c":67.42,"h":67.575,"l":67.42,"n":225,"o":67.49,"t":"2026-10-19T15:30:00Z","v":4899,"vw":67.511944},{"c":67.415,"h":67.415,"l":67.415,"n":14,"o":67.415,"t":"2026-10-19T15:45:00Z","v":198,"vw":67.415},{"c":66.95,"h":67.32,"l":66.91,"n":219,"o":67.17,"t":"2026-10-19T16:00:00Z","v":4826,"vw":67.081397},{"c":67.19,"h":67.19,"l":66.915,"n":130,"o":66.915,"t":"2026-10-19T16:15:00Z","v":9272,"vw":67.076369},{"c":67.33,"h":67.35,"l":67.19,"n":92,"o":67.35,"t":"2026-10-19T16:30:00Z","v":1654,"vw":67.295},{"c":66.75,"h":67.23,"l":66.75,"n":265,"o":67.23,"t":"2026-10-19T16:45:00Z","v":9842,"vw":67.068235},{"c":66.77,"h":66.78,"l":66.67,"n":114,"o":66.67,"t":"2026-10-19T17:00:00Z","v":2933,"vw":66.732335},{"c":66.99,"h":67.02,"l":66.81,"n":197,"o":66.81,"t":"2026-10-19T17:15:00Z","v":3355,"vw":66.927783},{"c":67.025,"h":67.115,"l":66.82,"n":325,"o":66.981,"t":"2026-10-19T17:30:00Z","v":10966,"vw":66.997827},{"c":66.665,"h":66.9,"l":66.665,"n":135,"o":66.9,"t":"2026-10-19T17:45:00Z","v":2628,"vw":66.728833},{"c":66.605,"h":66.69,"l":66.51,"n":158,"o":66.595,"t":"2026-10-19T18:00:00Z","v":4720,"vw":66.620817},{"c":66.65,"h":66.79,"l":66.57,"n":253,"o":66.67,"t":"2026-10-19T18:15:00Z","v":5747,"vw":66.669947},{"c":66.215,"h":66.5,"l":66.215,"n":130,"o":66.5,"t":"2026-10-19T18:30:00Z","v":3011,"vw":66.358273},{"c":66.49,"h":66.5,"l":66.29,"n":260,"o":66.29,"t":"2026-10-19T18:45:00Z","v":6413,"vw":66.393401},{"c":66.44,"h":66.55,"l":66.23,"n":396,"o":66.395,"t":"2026-10-19T19:00:00Z","v":13797,"vw":66.351874},{"c":66.465,"h":66.9299,"l":66.41,"n":491,"o":66.435,"t":"2026-10-19T19:15:00Z","v":16834,"vw":66.593639},{"c":66.32,"h":66.67,"l":66.32,"n":525,"o":66.63,"t":"2026-10-19T19:30:00Z","v":12921,"vw":66.538064},{"c":66.32,"h":66.57,"l":66.19,"n":1710,"o":66.255,"t":"2026-10-19T19:45:00Z","v":49964,"vw":66.329876},{"c":66.31,"h":66.45,"l":66.31,"n":28,"o":66.31,"t":"2026-10-19T20:00:00Z","v":61514,"vw":66.310458},{"c":66.5,"h":66.5,"l":66.5,"n":14,"o":66.5,"t":"2026-10-20T08:15:00Z","v":1012,"vw":66.5},{"c":66.36,"h":66.36,"l":66.36,"n":1,"o":66.36,"t":"2026-10-20T11:00:00Z","v":100,"vw":66.36},{"c":66.41,"h":66.72,"l":65.12,"n":123,"o":66.08,"t":"2026-10-20T13:30:00Z","v":6672,"vw":65.489571},{"c":67.61,"h":68.25,"l":66.9,"n":269,"o":66.91,"t":"2026-10-20T13:45:00Z","v":7296,"vw":67.305296},{"c":68.2,"h":69.025,"l":67.97,"n":298,"o":67.98,"t":"2026-10-20T14:00:00Z","v":13177,"vw":68.444708},{"c":71.38,"h":71.425,"l":68.17,"n":550,"o":68.69,"t":"2026-10-20T14:15:00Z","v":26009,"vw":69.681871},{"c":71.96,"h":72.3435,"l":70.78,"n":692,"o":71.39,"t":"2026-10-20T14:30:00Z","v":40925,"vw":71.751592},{"c":71.6,"h":71.93,"l":70.52,"n":350,"o":71.5,"t":"2026-10-20T14:45:00Z","v":11451,"vw":71.354909},{"c":69.95,"h":71.53,"l":69.95,"n":284,"o":71.295,"t":"2026-10-20T15:00:00Z","v":8693,"vw":70.994426},{"c":70.07,"h":70.38,"l":69.68,"n":315,"o":70.38,"t":"2026-10-20T15:15:00Z","v":8015,"vw":69.997971},{"c":69.61,"h":70.065,"l":69.35,"n":289,"o":70.065,"t":"2026-10-20T15:30:00Z","v":9163,"vw":69.731884},{"c":69.04,"h":69.61,"l":69.04,"n":272,"o":69.44,"t":"2026-10-20T15:45:00Z","v":8392,"vw":69.349725},{"c":69.1748,"h":69.25,"l":68.97,"n":580,"o":69.24,"t":"2026-10-20T16:00:00Z","v":29175,"vw":69.069524},{"c":68.74,"h":69.03,"l":68.69,"n":153,"o":69.03,"t":"2026-10-20T16:15:00Z","v":3850,"vw":68.811025},{"c":69.035,"h":69.16,"l":68.5,"n":164,"o":68.5,"t":"2026-10-20T16:30:00Z","v":4603,"vw":68.981057},{"c":68.6,"h":69.2899,"l":68.6,"n":263,"o":69.12,"t":"2026-10-20T16:45:00Z","v":6729,"vw":69.061283},{"c":68.91,"h":69.1872,"l":68.83,"n":256,"o":69.01,"t":"2026-10-20T17:00:00Z","v":7105,"vw":69.003859},{"c":68.94,"h":69.13,"l":68.59,"n":238,"o":69.04,"t":"2026-10-20T17:15:00Z","v":6229,"vw":68.864436},{"c":69.13,"h":69.24,"l":68.7,"n":234,"o":68.835,"t":"2026-10-20T17:30:00Z","v":6016,"vw":68.973611},{"c":68.73,"h":69.14,"l":68.73,"n":226,"o":69.14,"t":"2026-10-20T17:45:00Z","v":5961,"vw":68.956514},{"c":69,"h":69.0543,"l":68.77,"n":208,"o":68.805,"t":"2026-10-20T18:00:00Z","v":5232,"vw":68.91369},{"c":68.91,"h":69.11,"l":68.66,"n":365,"o":69.01,"t":"2026-10-20T18:15:00Z","v":10455,"vw":68.924022},{"c":68.53,"h":68.97,"l":68.46,"n":274,"o":68.93,"t":"2026-10-20T18:30:00Z","v":6738,"vw":68.830229},{"c":68.93,"h":69.1,"l":68.8099,"n":299,"o":68.81,"t":"2026-10-20T18:45:00Z","v":9135,"vw":68.944486},{"c":68.98,"h":69.05,"l":68.725,"n":319,"o":68.975,"t":"2026-10-20T19:00:00Z","v":12475,"vw":68.855788},{"c":68.8,"h":68.9151,"l":68.48,"n":430,"o":68.79,"t":"2026-10-20T19:15:00Z","v":10045,"vw":68.768413},{"c":69.48,"h":69.495,"l":68.65,"n":566,"o":68.92,"t":"2026-10-20T19:30:00Z","v":24082,"vw":68.964015},{"c":69.03,"h":69.405,"l":68.83,"n":1897,"o":69.33,"t":"2026-10-20T19:45:00Z","v":76640,"vw":69.104336},{"c":69.03,"h":69.03,"l":69.03,"n":25,"o":69.03,"t":"2026-10-20T20:00:00Z","v":70076,"vw":69.03},{"c":69.415,"h":69.6575,"l":68.01,"n":208,"o":69,"t":"2026-10-21T13:30:00Z","v":10927,"vw":68.904788},{"c":70.73,"h":71.01,"l":69.19,"n":293,"o":69.19,"t":"2026-10-21T13:45:00Z","v":10761,"vw":70.506499},{"c":70.34,"h":70.85,"l":70.27,"n":275,"o":70.47,"t":"2026-10-21T14:00:00Z","v":17744,"vw":70.600677},{"c":70.035,"h":70.5294,"l":70.035,"n":203,"o":70.355,"t":"2026-10-21T14:15:00Z","v":9959,"vw":70.298269},{"c":70.26,"h":70.43,"l":69.84,"n":299,"o":69.975,"t":"2026-10-21T14:30:00Z","v":11553,"vw":70.19563},{"c":70.015,"h":70.47,"l":70.015,"n":209,"o":70.115,"t":"2026-10-21T14:45:00Z","v":17101,"vw":70.32629},{"c":69.805,"h":70.13,"l":69.685,"n":201,"o":69.93,"t":"2026-10-21T15:00:00Z","v":7405,"vw":69.903341},{"c":70.085,"h":70.35,"l":69.79,"n":344,"o":69.8,"t":"2026-10-21T15:15:00Z","v":13769,"vw":70.094781},{"c":70.22,"h":70.52,"l":70.22,"n":353,"o":70.27,"t":"2026-10-21T15:30:00Z","v":26115,"vw":70.308642},{"c":70.56,"h":70.74,"l":70.14,"n":352,"o":70.23,"t":"2026-10-21T15:45:00Z","v":12642,"vw":70.441897},{"c":70.7,"h":70.755,"l":70.175,"n":182,"o":70.52,"t":"2026-10-21T16:00:00Z","v":6461,"vw":70.440893},{"c":70.59,"h":70.81,"l":70.51,"n":211,"o":70.69,"t":"2026-10-21T16:15:00Z","v":8661,"vw":70.690667},{"c":72.03,"h":72.185,"l":70.7,"n":604,"o":70.73,"t":"2026-10-21T16:30:00Z","v":30566,"vw":71.703229},{"c":71.42,"h":71.9,"l":71.275,"n":143,"o":71.9,"t":"2026-10-21T16:45:00Z","v":12790,"vw":71.546151},{"c":71.555,"h":71.64,"l":71.35,"n":130,"o":71.425,"t":"2026-10-21T17:00:00Z","v":4548,"vw":71.505153},{"c":71.51,"h":71.71,"l":71.31,"n":309,"o":71.5351,"t":"2026-10-21T17:15:00Z","v":13294,"vw":71.482023},{"c":71.59,"h":71.74,"l":71.405,"n":161,"o":71.63,"t":"2026-10-21T17:30:00Z","v":4955,"vw":71.608545},{"c":71.675,"h":71.82,"l":71.57,"n":224,"o":71.59,"t":"2026-10-21T17:45:00Z","v":8355,"vw":71.673425},{"c":71.57,"h":71.64,"l":71.54,"n":194,"o":71.56,"t":"2026-10-21T18:00:00Z","v":5477,"vw":71.586864},{"c":71.39,"h":71.535,"l":71.19,"n":259,"o":71.535,"t":"2026-10-21T18:15:00Z","v":7831,"vw":71.393506},{"c":71.47,"h":71.47,"l":71.295,"n":110,"o":71.38,"t":"2026-10-21T18:30:00Z","v":3180,"vw":71.3861},{"c":70.71,"h":71.5,"l":70.71,"n":438,"o":71.46,"t":"2026-10-21T18:45:00Z","v":14474,"vw":71.108733},{"c":69.345,"h":69.9125,"l":68.85,"n":575,"o":69.64,"t":"2026-10-21T19:00:00Z","v":22554,"vw":69.437279},{"c":70.21,"h":70.235,"l":69.37,"n":510,"o":69.56,"t":"2026-10-21T19:15:00Z","v":14077,"vw":69.710131},{"c":69.94,"h":70.39,"l":69.505,"n":598,"o":70.235,"t":"2026-10-21T19:30:00Z","v":19938,"vw":69.74567},{"c":70.07,"h":70.5,"l":69.805,"n":1844,"o":70.06,"t":"2026-10-21T19:45:00Z","v":89453,"vw":70.054342},{"c":70.05,"h":70.05,"l":70.05,"n":28,"o":70.05,"t":"2026-10-21T20:00:00Z","v":76332,"vw":70.05}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6519651402527848,"strike":95.60199198555514,"iv":0.7687429117469784,"gamma":0.011694915676247548,"theta":-0.04571813748609592,"vega":0.03457909135241073,"rho":0.00500610014904016,"breakevenPct":37.407504819140534},{"delta":0.15,"premium":0.98018018018018,"strike":87.8078078078078,"iv":0.6894255255255256,"gamma":0.01697987987987988,"theta":-0.05517117117117117,"vega":0.04557507507507507,"rho":0.007558618420179326,"breakevenPct":26.749447520325475},{"delta":0.2,"premium":1.3628661087866107,"strike":84.1213389121339,"iv":0.6755615062761506,"gamma":0.021007112970711297,"theta":-0.06527740585774058,"vega":0.05499790794979079,"rho":0.010025711130170771,"breakevenPct":22.033126368194875},{"delta":0.25,"premium":1.7115411436541144,"strike":80.63458856345886,"iv":0.6341389121338913,"gamma":0.025400418410041842,"theta":-0.06994965132496514,"vega":0.06252928870292887,"rho":0.012511379630996305,"breakevenPct":17.55336146625693},{"delta":0.3,"premium":2.279000675219446,"strike":78.61917623227549,"iv":0.6454896691424713,"gamma":0.026779945982444295,"theta":-0.07734510465901417,"vega":0.06740729237002026,"rho":0.014850036971855904,"breakevenPct":15.48633391505345},{"delta":0.35,"premium":2.895138419986495,"strike":76.93112761647535,"iv":0.6685821742066171,"gamma":0.02748892640108035,"theta":-0.08534645509790681,"vega":0.0716949358541526,"rho":0.017155985228224303,"breakevenPct":13.956125676605073},{"delta":0.4,"premium":3.5112761647535446,"strike":75.24307900067522,"iv":0.691674679270763,"gamma":0.028197906819716408,"theta":-0.09334780553679947,"vega":0.07598257933828495,"rho":0.019461933484592707,"breakevenPct":12.425917438156691},{"delta":0.45,"premium":4.241084165477888,"strike":73.47360912981455,"iv":0.6992738944365192,"gamma":0.0283,"theta":-0.09590427960057062,"vega":0.07708844507845934,"rho":0.021680323662738768,"breakevenPct":10.94174631733396},{"delta":0.5,"premium":4.990014265335235,"strike":71.6904422253923,"iv":0.7042667617689016,"gamma":0.0283,"theta":-0.09754479315263909,"vega":0.07765905848787447,"rho":0.023883984444548364,"breakevenPct":9.465319758354797},{"delta":0.55,"premium":5.748727015558699,"strike":69.90806223479491,"iv":0.7088841584158415,"gamma":0.028248514851485145,"theta":-0.0989106082036775,"vega":0.07804554455445545,"rho":0.026080515829770102,"breakevenPct":8.003981799220004},{"delta":0.6,"premium":6.685785007072135,"strike":68.14002828854314,"iv":0.7066564356435643,"gamma":0.027258415841584158,"theta":-0.09526845827439887,"vega":0.07507524752475248,"rho":0.02814707283104389,"breakevenPct":6.817720621863353},{"delta":0.65,"premium":7.622842998585574,"strike":66.37199434229137,"iv":0.7044287128712872,"gamma":0.026268316831683167,"theta":-0.09162630834512023,"vega":0.0721049504950495,"rho":0.03021362983231768,"breakevenPct":5.6314594445067},{"delta":0.7,"premium":8.627685950413223,"strike":64.57926371149512,"iv":0.7006047332832457,"gamma":0.02499511645379414,"theta":-0.08680570999248685,"vega":0.06826010518407213,"rho":0.03222995043637836,"breakevenPct":4.506709010575785},{"delta":0.75,"premium":9.867355371900828,"strike":62.70097670924117,"iv":0.691250864012021,"gamma":0.022741172051089404,"theta":-0.07790262960180315,"vega":0.06138557475582268,"rho":0.03407223780723646,"breakevenPct":3.5950493663697363},{"delta":0.8,"premium":11.107024793388431,"strike":60.82268970698723,"iv":0.6818969947407963,"gamma":0.02048722764838467,"theta":-0.06899954921111945,"vega":0.05451104432757324,"rho":0.035914525178094577,"breakevenPct":2.6833897221636875},{"delta":0.85,"premium":13.348351648351647,"strike":58.07005494505495,"iv":0.7091809065934065,"gamma":0.016682280219780223,"theta":-0.06008214285714286,"vega":0.04551717032967033,"rho":0.03697710806761264,"breakevenPct":1.9534712254198414},{"delta":0.9,"premium":16.436639344262293,"strike":54.5655737704918,"iv":0.7588740983606558,"gamma":0.01168737704918033,"theta":-0.0501016393442623,"vega":0.03447950819672132,"rho":0.03737951364770961,"breakevenPct":1.359333497150748}],"put":[{"delta":0.1,"premium":0.813756168604993,"strike":53.682042494727014,"iv":0.8079638386291373,"gamma":0.011270335516163384,"theta":-0.04615991258360821,"vega":0.034437853809763934,"rho":-0.006514924797294371,"breakevenPct":24.527785401681623},{"delta":0.15,"premium":1.24297365119197,"strike":57.710163111668756,"iv":0.7344835633626098,"gamma":0.01599422835633626,"theta":-0.055780928481806775,"vega":0.04535194479297365,"rho":-0.0097578904843076,"breakevenPct":19.39016493864841},{"delta":0.2,"premium":1.7421325878594252,"strike":60.5391373801917,"iv":0.7084735623003194,"gamma":0.019857747603833863,"theta":-0.0652702875399361,"vega":0.05481150159744409,"rho":-0.013034693014019006,"breakevenPct":16.064232987391478},{"delta":0.25,"premium":2.361142172523962,"strike":62.53594249201278,"iv":0.7076349041533546,"gamma":0.022293849840255592,"theta":-0.07293801916932907,"vega":0.06152076677316294,"rho":-0.016380732080532284,"breakevenPct":14.097358573177988},{"delta":0.3,"premium":2.980151757188499,"strike":64.53274760383387,"iv":0.7067962460063898,"gamma":0.024729952076677317,"theta":-0.08060575079872205,"vega":0.06823003194888179,"rho":-0.01972677114704556,"breakevenPct":12.130484158964498},{"delta":0.35,"premium":3.7425230333097095,"strike":66.35719347980157,"iv":0.7061385542168674,"gamma":0.026168603827073,"theta":-0.08476151665485471,"vega":0.07208008504606662,"rho":-0.02316961013989864,"breakevenPct":10.61431770664975},{"delta":0.4,"premium":4.548688873139618,"strike":68.12898653437279,"iv":0.7055361445783133,"gamma":0.027302551381998583,"theta":-0.08784443656980864,"vega":0.07505669737774628,"rho":-0.026642019867429943,"breakevenPct":9.235834887604328},{"delta":0.45,"premium":5.3548547129695265,"strike":69.90077958894402,"iv":0.704933734939759,"gamma":0.028436498936924168,"theta":-0.09092735648476258,"vega":0.07803330970942594,"rho":-0.03011442959496124,"breakevenPct":7.857352068558909},{"delta":0.5,"premium":6.346657283603097,"strike":71.66080225193525,"iv":0.6987218156228008,"gamma":0.028533216045038706,"theta":-0.0891402533427164,"vega":0.07763532723434202,"rho":-0.03372429120155191,"breakevenPct":6.760678132288137},{"delta":0.55,"premium":7.349472202674175,"strike":73.4201266713582,"iv":0.6921771287825474,"gamma":0.028568402533427163,"theta":-0.08706425052779732,"vega":0.07703715693173821,"rho":-0.037342306733171536,"breakevenPct":5.680721672114165},{"delta":0.6,"premium":8.393804606830818,"strike":75.20254169976171,"iv":0.6858949166004766,"gamma":0.028462271644162034,"theta":-0.08461262907069102,"vega":0.07609086576648133,"rho":-0.04099227686723491,"breakevenPct":4.6270705311478935},{"delta":0.65,"premium":9.803653693407467,"strike":77.18824463860207,"iv":0.6819235107227959,"gamma":0.027111993645750596,"theta":-0.078854090548054,"vega":0.07207974583002383,"rho":-0.04492357281496983,"breakevenPct":3.8050093573239065},{"delta":0.7,"premium":11.213502779984115,"strike":79.17394757744242,"iv":0.6779521048451151,"gamma":0.02576171564733916,"theta":-0.073095552025417,"vega":0.06806862589356633,"rho":-0.048854868762704735,"breakevenPct":2.9829481834999214},{"delta":0.75,"premium":13.182638105975197,"strike":81.64599774520858,"iv":0.6819293122886133,"gamma":0.023455242390078918,"theta":-0.06595952649379933,"vega":0.062219165727170234,"rho":-0.053230747763129665,"breakevenPct":2.2650112216511413},{"delta":0.8,"premium":15.550169109357387,"strike":84.46448703494927,"iv":0.6915685456595265,"gamma":0.020467643742953776,"theta":-0.057842277339346104,"vega":0.055060202931228854,"rho":-0.057923316061361176,"breakevenPct":1.6212449313463437},{"delta":0.85,"premium":19.645792563600782,"strike":88.9628180039139,"iv":0.7100042074363992,"gamma":0.016373091976516634,"theta":-0.04607592954990215,"vega":0.044942172211350294,"rho":-0.06400513924703237,"breakevenPct":1.0463591144709306},{"delta":0.9,"premium":24.146771037182,"strike":93.85518590998043,"iv":0.7305032289628179,"gamma":0.012018884540117411,"theta":-0.033453620352250475,"vega":0.03413003913894323,"rho":-0.07041283703593017,"breakevenPct":0.4876304456838898}]},"raw":{"call":[{"delta":0.1,"premium":0.6519651402527848,"strike":95.60199198555514,"iv":0.7687429117469784,"gamma":0.011694915676247548,"theta":-0.04571813748609592,"vega":0.03457909135241073,"rho":0.00500610014904016,"breakevenPct":37.407504819140534},{"delta":0.15,"premium":0.98018018018018,"strike":87.8078078078078,"iv":0.6894255255255256,"gamma":0.01697987987987988,"theta":-0.05517117117117117,"vega":0.04557507507507507,"rho":0.007558618420179326,"breakevenPct":26.749447520325475},{"delta":0.2,"premium":1.3628661087866107,"strike":84.1213389121339,"iv":0.6755615062761506,"gamma":0.021007112970711297,"theta":-0.06527740585774058,"vega":0.05499790794979079,"rho":0.010025711130170771,"breakevenPct":22.033126368194875},{"delta":0.25,"premium":1.7115411436541144,"strike":80.63458856345886,"iv":0.6341389121338913,"gamma":0.025400418410041842,"theta":-0.06994965132496514,"vega":0.06252928870292887,"rho":0.012511379630996305,"breakevenPct":17.55336146625693},{"delta":0.3,"premium":2.279000675219446,"strike":78.61917623227549,"iv":0.6454896691424713,"gamma":0.026779945982444295,"theta":-0.07734510465901417,"vega":0.06740729237002026,"rho":0.014850036971855904,"breakevenPct":15.48633391505345},{"delta":0.35,"premium":2.895138419986495,"strike":76.93112761647535,"iv":0.6685821742066171,"gamma":0.02748892640108035,"theta":-0.08534645509790681,"vega":0.0716949358541526,"rho":0.017155985228224303,"breakevenPct":13.956125676605073},{"delta":0.4,"premium":3.5112761647535446,"strike":75.24307900067522,"iv":0.691674679270763,"gamma":0.028197906819716408,"theta":-0.09334780553679947,"vega":0.07598257933828495,"rho":0.019461933484592707,"breakevenPct":12.425917438156691},{"delta":0.45,"premium":4.241084165477888,"strike":73.47360912981455,"iv":0.6992738944365192,"gamma":0.0283,"theta":-0.09590427960057062,"vega":0.07708844507845934,"rho":0.021680323662738768,"breakevenPct":10.94174631733396},{"delta":0.5,"premium":4.990014265335235,"strike":71.6904422253923,"iv":0.7042667617689016,"gamma":0.0283,"theta":-0.09754479315263909,"vega":0.07765905848787447,"rho":0.023883984444548364,"breakevenPct":9.465319758354797},{"delta":0.55,"premium":5.748727015558699,"strike":69.90806223479491,"iv":0.7088841584158415,"gamma":0.028248514851485145,"theta":-0.0989106082036775,"vega":0.07804554455445545,"rho":0.026080515829770102,"breakevenPct":8.003981799220004},{"delta":0.6,"premium":6.685785007072135,"strike":68.14002828854314,"iv":0.7066564356435643,"gamma":0.027258415841584158,"theta":-0.09526845827439887,"vega":0.07507524752475248,"rho":0.02814707283104389,"breakevenPct":6.817720621863353},{"delta":0.65,"premium":7.622842998585574,"strike":66.37199434229137,"iv":0.7044287128712872,"gamma":0.026268316831683167,"theta":-0.09162630834512023,"vega":0.0721049504950495,"rho":0.03021362983231768,"breakevenPct":5.6314594445067},{"delta":0.7,"premium":8.627685950413223,"strike":64.57926371149512,"iv":0.7006047332832457,"gamma":0.02499511645379414,"theta":-0.08680570999248685,"vega":0.06826010518407213,"rho":0.03222995043637836,"breakevenPct":4.506709010575785},{"delta":0.75,"premium":9.867355371900828,"strike":62.70097670924117,"iv":0.691250864012021,"gamma":0.022741172051089404,"theta":-0.07790262960180315,"vega":0.06138557475582268,"rho":0.03407223780723646,"breakevenPct":3.5950493663697363},{"delta":0.8,"premium":11.107024793388431,"strike":60.82268970698723,"iv":0.6818969947407963,"gamma":0.02048722764838467,"theta":-0.06899954921111945,"vega":0.05451104432757324,"rho":0.035914525178094577,"breakevenPct":2.6833897221636875},{"delta":0.85,"premium":13.348351648351647,"strike":58.07005494505495,"iv":0.7091809065934065,"gamma":0.016682280219780223,"theta":-0.06008214285714286,"vega":0.04551717032967033,"rho":0.03697710806761264,"breakevenPct":1.9534712254198414},{"delta":0.9,"premium":16.436639344262293,"strike":54.5655737704918,"iv":0.7588740983606558,"gamma":0.01168737704918033,"theta":-0.0501016393442623,"vega":0.03447950819672132,"rho":0.03737951364770961,"breakevenPct":1.359333497150748}],"put":[{"delta":0.1,"premium":0.813756168604993,"strike":53.682042494727014,"iv":0.8079638386291373,"gamma":0.011270335516163384,"theta":-0.04615991258360821,"vega":0.034437853809763934,"rho":-0.006514924797294371,"breakevenPct":24.527785401681623},{"delta":0.15,"premium":1.24297365119197,"strike":57.710163111668756,"iv":0.7344835633626098,"gamma":0.01599422835633626,"theta":-0.055780928481806775,"vega":0.04535194479297365,"rho":-0.0097578904843076,"breakevenPct":19.39016493864841},{"delta":0.2,"premium":1.7421325878594252,"strike":60.5391373801917,"iv":0.7084735623003194,"gamma":0.019857747603833863,"theta":-0.0652702875399361,"vega":0.05481150159744409,"rho":-0.013034693014019006,"breakevenPct":16.064232987391478},{"delta":0.25,"premium":2.361142172523962,"strike":62.53594249201278,"iv":0.7076349041533546,"gamma":0.022293849840255592,"theta":-0.07293801916932907,"vega":0.06152076677316294,"rho":-0.016380732080532284,"breakevenPct":14.097358573177988},{"delta":0.3,"premium":2.980151757188499,"strike":64.53274760383387,"iv":0.7067962460063898,"gamma":0.024729952076677317,"theta":-0.08060575079872205,"vega":0.06823003194888179,"rho":-0.01972677114704556,"breakevenPct":12.130484158964498},{"delta":0.35,"premium":3.7425230333097095,"strike":66.35719347980157,"iv":0.7061385542168674,"gamma":0.026168603827073,"theta":-0.08476151665485471,"vega":0.07208008504606662,"rho":-0.02316961013989864,"breakevenPct":10.61431770664975},{"delta":0.4,"premium":4.548688873139618,"strike":68.12898653437279,"iv":0.7055361445783133,"gamma":0.027302551381998583,"theta":-0.08784443656980864,"vega":0.07505669737774628,"rho":-0.026642019867429943,"breakevenPct":9.235834887604328},{"delta":0.45,"premium":5.3548547129695265,"strike":69.90077958894402,"iv":0.704933734939759,"gamma":0.028436498936924168,"theta":-0.09092735648476258,"vega":0.07803330970942594,"rho":-0.03011442959496124,"breakevenPct":7.857352068558909},{"delta":0.5,"premium":6.346657283603097,"strike":71.66080225193525,"iv":0.6987218156228008,"gamma":0.028533216045038706,"theta":-0.0891402533427164,"vega":0.07763532723434202,"rho":-0.03372429120155191,"breakevenPct":6.760678132288137},{"delta":0.55,"premium":7.349472202674175,"strike":73.4201266713582,"iv":0.6921771287825474,"gamma":0.028568402533427163,"theta":-0.08706425052779732,"vega":0.07703715693173821,"rho":-0.037342306733171536,"breakevenPct":5.680721672114165},{"delta":0.6,"premium":8.393804606830818,"strike":75.20254169976171,"iv":0.6858949166004766,"gamma":0.028462271644162034,"theta":-0.08461262907069102,"vega":0.07609086576648133,"rho":-0.04099227686723491,"breakevenPct":4.6270705311478935},{"delta":0.65,"premium":9.803653693407467,"strike":77.18824463860207,"iv":0.6819235107227959,"gamma":0.027111993645750596,"theta":-0.078854090548054,"vega":0.07207974583002383,"rho":-0.04492357281496983,"breakevenPct":3.8050093573239065},{"delta":0.7,"premium":11.213502779984115,"strike":79.17394757744242,"iv":0.6779521048451151,"gamma":0.02576171564733916,"theta":-0.073095552025417,"vega":0.06806862589356633,"rho":-0.048854868762704735,"breakevenPct":2.9829481834999214},{"delta":0.75,"premium":13.182638105975197,"strike":81.64599774520858,"iv":0.6819293122886133,"gamma":0.023455242390078918,"theta":-0.06595952649379933,"vega":0.062219165727170234,"rho":-0.053230747763129665,"breakevenPct":2.2650112216511413},{"delta":0.8,"premium":15.550169109357387,"strike":84.46448703494927,"iv":0.6915685456595265,"gamma":0.020467643742953776,"theta":-0.057842277339346104,"vega":0.055060202931228854,"rho":-0.057923316061361176,"breakevenPct":1.6212449313463437},{"delta":0.85,"premium":19.645792563600782,"strike":88.9628180039139,"iv":0.7100042074363992,"gamma":0.016373091976516634,"theta":-0.04607592954990215,"vega":0.044942172211350294,"rho":-0.06400513924703237,"breakevenPct":1.0463591144709306},{"delta":0.9,"premium":24.146771037182,"strike":93.85518590998043,"iv":0.7305032289628179,"gamma":0.012018884540117411,"theta":-0.033453620352250475,"vega":0.03413003913894323,"rho":-0.07041283703593017,"breakevenPct":0.4876304456838898}]}},"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"}}