{"symbol":"ANIP","url":"https://intraalpha.com/companies/ANIP","capturedAt":"2026-10-22T23:47:55.336Z","state":"ready","quote":{"symbol":"ANIP","last_price":73.75,"prev_close":72.24,"regular_close":73.75,"change":1.51,"change_pct":2.0903,"regular_change":1.51,"regular_change_pct":2.0903,"extended_change":0,"extended_change_pct":0,"bid":72.6,"ask":78,"bid_size":2000,"ask_size":700,"volume":454432,"vwap":73.423091,"open":72.5,"high":74.15,"low":71.85,"close":73.75,"trade_count":6390,"last_trade_at":"2026-10-22T20:00:07.440890888Z","last_quote_at":"2026-10-22T20:01:25.946237973Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:47:53.867535521-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ANIP","fetched_at":"2026-10-22T23:47:54.914426+00:00","name":"ANI Pharmaceuticals Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC","country":"USA","description":"ANI Pharmaceuticals, Inc., a specialty pharmaceutical company, develops, manufactures, and markets brand-name and generic prescription pharmaceuticals in the United States and Canada. The company is headquartered in Baudette, Minnesota.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1659378000,"ebitda":209407000,"pe_ratio":15.64,"peg_ratio":1.06,"book_value":27.87,"dividend_per_share":null,"dividend_yield":null,"eps":4.62,"revenue_ttm":978379000,"gross_profit_ttm":590981000,"profit_margin":0.111,"operating_margin_ttm":0.15,"return_on_assets_ttm":0.0545,"return_on_equity_ttm":0.205,"quarterly_earnings_growth":1.911,"quarterly_revenue_growth":0.259,"analyst_target_price":105.78,"analyst_number":3,"beta":0.495,"fifty_two_week_high":97,"fifty_two_week_low":69.58,"fifty_day_ma":73.55,"two_hundred_day_ma":77.98,"shares_outstanding":22959500,"forward_pe":7.12,"price_to_sales":1.696,"price_to_book":2.863,"ev_to_revenue":1.987,"ev_to_ebitda":7.94},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:47:54.914426+00:00"},"optionObservedAt":"2026-10-22T19:58:34.913Z","bars":[{"c":70.13,"h":70.13,"l":70.13,"n":6,"o":70.13,"t":"2026-10-15T08:00:00Z","v":203,"vw":70.13},{"c":70.25,"h":70.25,"l":70.25,"n":3,"o":70.25,"t":"2026-10-15T11:10:00Z","v":1007,"vw":70.25},{"c":70.25,"h":70.25,"l":70.25,"n":2,"o":70.25,"t":"2026-10-15T11:20:00Z","v":500,"vw":70.25},{"c":70.25,"h":70.25,"l":70.25,"n":3,"o":70.25,"t":"2026-10-15T11:30:00Z","v":500,"vw":70.25},{"c":71.585,"h":71.585,"l":71.02,"n":71,"o":71.08,"t":"2026-10-15T13:30:00Z","v":6570,"vw":71.278227},{"c":71.28,"h":71.58,"l":71.28,"n":17,"o":71.58,"t":"2026-10-15T13:35:00Z","v":799,"vw":71.479254},{"c":71.47,"h":71.84,"l":71.11,"n":40,"o":71.21,"t":"2026-10-15T13:40:00Z","v":1862,"vw":71.378889},{"c":71.48,"h":71.48,"l":71.48,"n":16,"o":71.48,"t":"2026-10-15T13:45:00Z","v":795,"vw":71.48},{"c":71.5555,"h":71.84,"l":71.5,"n":116,"o":71.5,"t":"2026-10-15T13:50:00Z","v":5976,"vw":71.654889},{"c":71.855,"h":71.855,"l":71.855,"n":4,"o":71.855,"t":"2026-10-15T13:55:00Z","v":168,"vw":71.855},{"c":72.39,"h":72.39,"l":72.01,"n":63,"o":72.08,"t":"2026-10-15T14:00:00Z","v":2897,"vw":72.238081},{"c":72.41,"h":72.585,"l":72.24,"n":86,"o":72.5,"t":"2026-10-15T14:05:00Z","v":4951,"vw":72.439225},{"c":72.51,"h":72.655,"l":72.47,"n":45,"o":72.655,"t":"2026-10-15T14:10:00Z","v":1094,"vw":72.56559},{"c":72.86,"h":73.15,"l":72.72,"n":46,"o":72.75,"t":"2026-10-15T14:20:00Z","v":2520,"vw":72.814158},{"c":73.025,"h":73.195,"l":72.8,"n":156,"o":72.86,"t":"2026-10-15T14:25:00Z","v":9923,"vw":72.91426},{"c":72.82,"h":72.94,"l":72.82,"n":26,"o":72.94,"t":"2026-10-15T14:30:00Z","v":585,"vw":72.86},{"c":73.055,"h":73.055,"l":72.81,"n":44,"o":72.885,"t":"2026-10-15T14:35:00Z","v":2030,"vw":72.878077},{"c":72.77,"h":72.81,"l":72.77,"n":64,"o":72.81,"t":"2026-10-15T14:40:00Z","v":2062,"vw":72.78},{"c":72.92,"h":72.94,"l":72.92,"n":32,"o":72.935,"t":"2026-10-15T14:45:00Z","v":906,"vw":72.925833},{"c":73,"h":73,"l":72.94,"n":22,"o":73,"t":"2026-10-15T14:50:00Z","v":693,"vw":72.987431},{"c":72.94,"h":73.07,"l":72.91,"n":124,"o":73.03,"t":"2026-10-15T14:55:00Z","v":3042,"vw":72.976201},{"c":72.87,"h":73.035,"l":72.87,"n":55,"o":72.95,"t":"2026-10-15T15:05:00Z","v":1449,"vw":72.915142},{"c":72.5,"h":72.56,"l":72.5,"n":36,"o":72.56,"t":"2026-10-15T15:15:00Z","v":700,"vw":72.53},{"c":72.485,"h":72.485,"l":72.34,"n":44,"o":72.34,"t":"2026-10-15T15:20:00Z","v":1165,"vw":72.391667},{"c":72.66,"h":72.66,"l":72.66,"n":8,"o":72.66,"t":"2026-10-15T15:25:00Z","v":235,"vw":72.66},{"c":72.45,"h":72.45,"l":72.35,"n":19,"o":72.35,"t":"2026-10-15T15:35:00Z","v":624,"vw":72.406656},{"c":72.46,"h":72.46,"l":72.46,"n":9,"o":72.46,"t":"2026-10-15T15:40:00Z","v":268,"vw":72.46},{"c":72.49,"h":72.49,"l":72.425,"n":140,"o":72.45,"t":"2026-10-15T15:45:00Z","v":5731,"vw":72.456806},{"c":72.52,"h":72.52,"l":72.52,"n":16,"o":72.52,"t":"2026-10-15T15:50:00Z","v":358,"vw":72.52},{"c":72.48,"h":72.48,"l":72.425,"n":11,"o":72.425,"t":"2026-10-15T15:55:00Z","v":373,"vw":72.4525},{"c":72.4,"h":72.4,"l":72.4,"n":7,"o":72.4,"t":"2026-10-15T16:00:00Z","v":130,"vw":72.4},{"c":72.63,"h":72.67,"l":72.51,"n":190,"o":72.51,"t":"2026-10-15T16:05:00Z","v":5846,"vw":72.558213},{"c":72.595,"h":72.595,"l":72.595,"n":7,"o":72.595,"t":"2026-10-15T16:10:00Z","v":254,"vw":72.595},{"c":72.645,"h":72.645,"l":72.47,"n":43,"o":72.48,"t":"2026-10-15T16:15:00Z","v":1215,"vw":72.499286},{"c":72.52,"h":72.52,"l":72.52,"n":6,"o":72.52,"t":"2026-10-15T16:20:00Z","v":132,"vw":72.52},{"c":72.59,"h":72.59,"l":72.57,"n":11,"o":72.57,"t":"2026-10-15T16:40:00Z","v":999,"vw":72.583369},{"c":72.685,"h":72.685,"l":72.68,"n":22,"o":72.68,"t":"2026-10-15T16:45:00Z","v":684,"vw":72.681667},{"c":72.69,"h":72.69,"l":72.69,"n":5,"o":72.69,"t":"2026-10-15T16:50:00Z","v":167,"vw":72.69},{"c":72.715,"h":72.715,"l":72.58,"n":46,"o":72.59,"t":"2026-10-15T16:55:00Z","v":1318,"vw":72.672222},{"c":72.685,"h":72.685,"l":72.6,"n":56,"o":72.62,"t":"2026-10-15T17:00:00Z","v":1724,"vw":72.620724},{"c":72.6,"h":72.6,"l":72.6,"n":23,"o":72.6,"t":"2026-10-15T17:10:00Z","v":411,"vw":72.6},{"c":72.695,"h":72.695,"l":72.695,"n":5,"o":72.695,"t":"2026-10-15T17:15:00Z","v":110,"vw":72.695},{"c":72.6,"h":72.6,"l":72.6,"n":7,"o":72.6,"t":"2026-10-15T17:20:00Z","v":212,"vw":72.6},{"c":72.69,"h":72.69,"l":72.69,"n":19,"o":72.69,"t":"2026-10-15T17:25:00Z","v":2907,"vw":72.69},{"c":72.61,"h":72.61,"l":72.56,"n":84,"o":72.59,"t":"2026-10-15T17:30:00Z","v":2575,"vw":72.59},{"c":72.54,"h":72.54,"l":72.54,"n":10,"o":72.54,"t":"2026-10-15T17:35:00Z","v":206,"vw":72.54},{"c":72.51,"h":72.615,"l":72.51,"n":100,"o":72.615,"t":"2026-10-15T17:40:00Z","v":1709,"vw":72.5605},{"c":72.4,"h":72.47,"l":72.35,"n":57,"o":72.47,"t":"2026-10-15T17:45:00Z","v":2874,"vw":72.431419},{"c":72.38,"h":72.4,"l":72.38,"n":12,"o":72.4,"t":"2026-10-15T17:50:00Z","v":2018,"vw":72.398947},{"c":72.45,"h":72.48,"l":72.45,"n":88,"o":72.46,"t":"2026-10-15T17:55:00Z","v":2370,"vw":72.472336},{"c":72.505,"h":72.68,"l":72.45,"n":164,"o":72.59,"t":"2026-10-15T18:00:00Z","v":6010,"vw":72.495311},{"c":72.545,"h":72.545,"l":72.44,"n":57,"o":72.44,"t":"2026-10-15T18:05:00Z","v":1663,"vw":72.507084},{"c":72.39,"h":72.545,"l":72.39,"n":63,"o":72.545,"t":"2026-10-15T18:10:00Z","v":1414,"vw":72.472194},{"c":72.41,"h":72.44,"l":72.3,"n":34,"o":72.44,"t":"2026-10-15T18:15:00Z","v":858,"vw":72.410833},{"c":72.41,"h":72.41,"l":72.41,"n":7,"o":72.41,"t":"2026-10-15T18:20:00Z","v":108,"vw":72.41},{"c":72.25,"h":72.25,"l":72.25,"n":13,"o":72.25,"t":"2026-10-15T18:25:00Z","v":267,"vw":72.25},{"c":72.41,"h":72.41,"l":72.41,"n":17,"o":72.41,"t":"2026-10-15T18:30:00Z","v":451,"vw":72.41},{"c":72.24,"h":72.24,"l":72.24,"n":8,"o":72.24,"t":"2026-10-15T18:35:00Z","v":159,"vw":72.24},{"c":72.33,"h":72.455,"l":72.14,"n":199,"o":72.41,"t":"2026-10-15T18:40:00Z","v":6842,"vw":72.279007},{"c":72.56,"h":72.56,"l":72.56,"n":18,"o":72.56,"t":"2026-10-15T18:45:00Z","v":252,"vw":72.56},{"c":72.375,"h":72.375,"l":72.375,"n":13,"o":72.375,"t":"2026-10-15T18:55:00Z","v":246,"vw":72.375},{"c":72.525,"h":72.525,"l":72.385,"n":36,"o":72.385,"t":"2026-10-15T19:00:00Z","v":601,"vw":72.413},{"c":72.4,"h":72.4,"l":72.4,"n":42,"o":72.4,"t":"2026-10-15T19:05:00Z","v":673,"vw":72.4},{"c":72.42,"h":72.42,"l":72.42,"n":25,"o":72.42,"t":"2026-10-15T19:10:00Z","v":345,"vw":72.42},{"c":72.32,"h":72.45,"l":72.32,"n":129,"o":72.45,"t":"2026-10-15T19:15:00Z","v":4537,"vw":72.423979},{"c":72.24,"h":72.35,"l":72.24,"n":76,"o":72.35,"t":"2026-10-15T19:20:00Z","v":2247,"vw":72.321429},{"c":72.54,"h":72.54,"l":72.33,"n":138,"o":72.33,"t":"2026-10-15T19:25:00Z","v":2262,"vw":72.381176},{"c":72.5,"h":72.5,"l":72.47,"n":116,"o":72.48,"t":"2026-10-15T19:30:00Z","v":3708,"vw":72.483983},{"c":72.51,"h":72.51,"l":72.41,"n":62,"o":72.41,"t":"2026-10-15T19:35:00Z","v":846,"vw":72.446667},{"c":72.615,"h":72.7,"l":72.49,"n":231,"o":72.535,"t":"2026-10-15T19:40:00Z","v":9472,"vw":72.558762},{"c":72.43,"h":72.55,"l":72.4,"n":149,"o":72.4,"t":"2026-10-15T19:45:00Z","v":2054,"vw":72.449498},{"c":72.23,"h":72.505,"l":72.05,"n":542,"o":72.4,"t":"2026-10-15T19:50:00Z","v":25887,"vw":72.199652},{"c":72.29,"h":72.51,"l":72.115,"n":692,"o":72.13,"t":"2026-10-15T19:55:00Z","v":18608,"vw":72.30599},{"c":72.28,"h":72.28,"l":72.28,"n":16,"o":72.28,"t":"2026-10-15T20:00:00Z","v":38972,"vw":72.28},{"c":72.22,"h":72.28,"l":72.22,"n":26,"o":72.28,"t":"2026-10-16T08:05:00Z","v":366,"vw":72.25},{"c":72.53,"h":72.79,"l":72.49,"n":35,"o":72.65,"t":"2026-10-16T13:30:00Z","v":5418,"vw":72.630047},{"c":72.83,"h":72.83,"l":72.435,"n":53,"o":72.435,"t":"2026-10-16T13:35:00Z","v":3691,"vw":72.589193},{"c":72.81,"h":72.82,"l":72.5,"n":27,"o":72.5,"t":"2026-10-16T13:45:00Z","v":8272,"vw":72.585895},{"c":72.52,"h":72.885,"l":72.52,"n":64,"o":72.885,"t":"2026-10-16T13:50:00Z","v":3247,"vw":72.636252},{"c":72.915,"h":73.08,"l":72.451,"n":71,"o":72.86,"t":"2026-10-16T13:55:00Z","v":3361,"vw":72.954966},{"c":72.64,"h":72.925,"l":72.45,"n":73,"o":72.71,"t":"2026-10-16T14:00:00Z","v":5822,"vw":72.570935},{"c":72.48,"h":73.01,"l":72.45,"n":161,"o":72.815,"t":"2026-10-16T14:05:00Z","v":8462,"vw":72.54995},{"c":72.495,"h":72.495,"l":72.495,"n":10,"o":72.495,"t":"2026-10-16T14:10:00Z","v":462,"vw":72.495},{"c":72.465,"h":72.465,"l":72.465,"n":11,"o":72.465,"t":"2026-10-16T14:20:00Z","v":1043,"vw":72.465},{"c":72.11,"h":72.28,"l":72.1,"n":48,"o":72.28,"t":"2026-10-16T14:25:00Z","v":2017,"vw":72.151451},{"c":72.26,"h":72.26,"l":72.1,"n":16,"o":72.1,"t":"2026-10-16T14:30:00Z","v":678,"vw":72.132},{"c":72.06,"h":72.11,"l":72.06,"n":47,"o":72.11,"t":"2026-10-16T14:40:00Z","v":1244,"vw":72.09},{"c":72.1,"h":72.1,"l":71.86,"n":59,"o":71.955,"t":"2026-10-16T14:45:00Z","v":11129,"vw":71.967389},{"c":72.09,"h":72.1,"l":71.99,"n":22,"o":72.1,"t":"2026-10-16T14:50:00Z","v":1151,"vw":72.075524},{"c":72.09,"h":72.09,"l":71.95,"n":18,"o":71.95,"t":"2026-10-16T15:00:00Z","v":477,"vw":72.02},{"c":72.06,"h":72.09,"l":72.06,"n":40,"o":72.08,"t":"2026-10-16T15:05:00Z","v":3215,"vw":72.087125},{"c":72.07,"h":72.22,"l":72.07,"n":214,"o":72.1,"t":"2026-10-16T15:10:00Z","v":9155,"vw":72.133548},{"c":72.03,"h":72.155,"l":72.03,"n":67,"o":72.15,"t":"2026-10-16T15:15:00Z","v":2741,"vw":72.088971},{"c":71.915,"h":72.16,"l":71.915,"n":80,"o":71.92,"t":"2026-10-16T15:20:00Z","v":4949,"vw":72.056047},{"c":72.05,"h":72.05,"l":72.05,"n":7,"o":72.05,"t":"2026-10-16T15:25:00Z","v":111,"vw":72.05},{"c":72.06,"h":72.06,"l":71.925,"n":13,"o":71.925,"t":"2026-10-16T15:30:00Z","v":421,"vw":71.9925},{"c":71.915,"h":71.915,"l":71.9,"n":28,"o":71.9,"t":"2026-10-16T15:35:00Z","v":602,"vw":71.905},{"c":72.29,"h":72.29,"l":72.14,"n":78,"o":72.14,"t":"2026-10-16T15:40:00Z","v":2885,"vw":72.182087},{"c":72.38,"h":72.41,"l":72.155,"n":46,"o":72.155,"t":"2026-10-16T15:45:00Z","v":2237,"vw":72.321385},{"c":72.5,"h":72.5,"l":72.5,"n":7,"o":72.5,"t":"2026-10-16T15:50:00Z","v":159,"vw":72.5},{"c":72.37,"h":72.37,"l":72.37,"n":11,"o":72.37,"t":"2026-10-16T15:55:00Z","v":311,"vw":72.37},{"c":72.24,"h":72.5,"l":72.23,"n":39,"o":72.5,"t":"2026-10-16T16:00:00Z","v":1431,"vw":72.3215},{"c":72,"h":72.405,"l":72,"n":90,"o":72.405,"t":"2026-10-16T16:05:00Z","v":3290,"vw":72.215136},{"c":72.18,"h":72.28,"l":72.17,"n":61,"o":72.185,"t":"2026-10-16T16:10:00Z","v":3130,"vw":72.18741},{"c":72.14,"h":72.29,"l":72.07,"n":95,"o":72.18,"t":"2026-10-16T16:15:00Z","v":6958,"vw":72.17375},{"c":72.15,"h":72.15,"l":72.15,"n":17,"o":72.15,"t":"2026-10-16T16:25:00Z","v":276,"vw":72.15},{"c":72.155,"h":72.155,"l":72.155,"n":31,"o":72.155,"t":"2026-10-16T16:30:00Z","v":634,"vw":72.155},{"c":72.01,"h":72.155,"l":71.94,"n":127,"o":72.155,"t":"2026-10-16T16:40:00Z","v":7146,"vw":71.987784},{"c":72.025,"h":72.07,"l":72.025,"n":17,"o":72.06,"t":"2026-10-16T16:45:00Z","v":711,"vw":72.042857},{"c":72.05,"h":72.05,"l":72.025,"n":38,"o":72.025,"t":"2026-10-16T16:50:00Z","v":2062,"vw":72.046594},{"c":72.05,"h":72.05,"l":72.05,"n":6,"o":72.05,"t":"2026-10-16T16:55:00Z","v":211,"vw":72.05},{"c":71.92,"h":71.92,"l":71.86,"n":68,"o":71.87,"t":"2026-10-16T17:00:00Z","v":2484,"vw":71.886666},{"c":71.9,"h":71.9,"l":71.69,"n":140,"o":71.79,"t":"2026-10-16T17:05:00Z","v":6635,"vw":71.750584},{"c":71.78,"h":71.78,"l":71.78,"n":14,"o":71.78,"t":"2026-10-16T17:10:00Z","v":280,"vw":71.78},{"c":71.9525,"h":71.9525,"l":71.94,"n":40,"o":71.94,"t":"2026-10-16T17:20:00Z","v":1191,"vw":71.942323},{"c":71.88,"h":71.88,"l":71.88,"n":7,"o":71.88,"t":"2026-10-16T17:25:00Z","v":229,"vw":71.88},{"c":71.92,"h":71.935,"l":71.83,"n":161,"o":71.935,"t":"2026-10-16T17:30:00Z","v":10088,"vw":71.901321},{"c":71.9,"h":71.91,"l":71.755,"n":145,"o":71.91,"t":"2026-10-16T17:35:00Z","v":5765,"vw":71.831035},{"c":71.98,"h":71.99,"l":71.8425,"n":40,"o":71.99,"t":"2026-10-16T17:40:00Z","v":764,"vw":71.912622},{"c":71.89,"h":71.89,"l":71.89,"n":9,"o":71.89,"t":"2026-10-16T17:45:00Z","v":145,"vw":71.89},{"c":71.78,"h":71.905,"l":71.77,"n":62,"o":71.905,"t":"2026-10-16T17:50:00Z","v":1648,"vw":71.791667},{"c":71.795,"h":71.88,"l":71.69,"n":56,"o":71.69,"t":"2026-10-16T17:55:00Z","v":2957,"vw":71.79402},{"c":71.64,"h":71.7,"l":71.64,"n":47,"o":71.7,"t":"2026-10-16T18:00:00Z","v":1482,"vw":71.686},{"c":71.755,"h":71.755,"l":71.755,"n":9,"o":71.755,"t":"2026-10-16T18:05:00Z","v":179,"vw":71.755},{"c":71.755,"h":71.755,"l":71.755,"n":10,"o":71.755,"t":"2026-10-16T18:10:00Z","v":295,"vw":71.755},{"c":71.83,"h":71.83,"l":71.76,"n":13,"o":71.76,"t":"2026-10-16T18:15:00Z","v":601,"vw":71.783333},{"c":71.65,"h":71.65,"l":71.61,"n":73,"o":71.62,"t":"2026-10-16T18:20:00Z","v":1780,"vw":71.6268},{"c":71.67,"h":71.67,"l":71.67,"n":21,"o":71.67,"t":"2026-10-16T18:25:00Z","v":267,"vw":71.67},{"c":71.675,"h":71.675,"l":71.675,"n":20,"o":71.675,"t":"2026-10-16T18:30:00Z","v":341,"vw":71.675},{"c":71.5,"h":71.685,"l":71.5,"n":89,"o":71.685,"t":"2026-10-16T18:45:00Z","v":3108,"vw":71.550461},{"c":71.56,"h":71.56,"l":71.56,"n":31,"o":71.56,"t":"2026-10-16T18:50:00Z","v":807,"vw":71.56},{"c":71.54,"h":71.55,"l":71.54,"n":7,"o":71.55,"t":"2026-10-16T18:55:00Z","v":227,"vw":71.545},{"c":71.705,"h":71.705,"l":71.69,"n":32,"o":71.69,"t":"2026-10-16T19:00:00Z","v":462,"vw":71.6975},{"c":71.705,"h":71.71,"l":71.635,"n":20,"o":71.635,"t":"2026-10-16T19:05:00Z","v":420,"vw":71.683333},{"c":71.77,"h":71.77,"l":71.69,"n":166,"o":71.71,"t":"2026-10-16T19:10:00Z","v":9107,"vw":71.71176},{"c":71.725,"h":71.74,"l":71.68,"n":60,"o":71.74,"t":"2026-10-16T19:15:00Z","v":2362,"vw":71.697219},{"c":72.09,"h":72.09,"l":71.7,"n":200,"o":71.73,"t":"2026-10-16T19:20:00Z","v":7307,"vw":71.844465},{"c":71.97,"h":71.97,"l":71.97,"n":20,"o":71.97,"t":"2026-10-16T19:25:00Z","v":458,"vw":71.97},{"c":72.15,"h":72.16,"l":72.15,"n":19,"o":72.16,"t":"2026-10-16T19:30:00Z","v":423,"vw":72.155},{"c":72.15,"h":72.18,"l":71.96,"n":195,"o":72.15,"t":"2026-10-16T19:35:00Z","v":12512,"vw":72.07759},{"c":72.22,"h":72.22,"l":71.98,"n":149,"o":72.06,"t":"2026-10-16T19:40:00Z","v":8545,"vw":72.046551},{"c":72.39,"h":72.42,"l":72.26,"n":128,"o":72.26,"t":"2026-10-16T19:45:00Z","v":4010,"vw":72.37152},{"c":72.08,"h":72.45,"l":72.01,"n":397,"o":72.22,"t":"2026-10-16T19:50:00Z","v":15038,"vw":72.225491},{"c":72.29,"h":72.295,"l":71.83,"n":765,"o":72.03,"t":"2026-10-16T19:55:00Z","v":37564,"vw":72.112671},{"c":72.29,"h":72.29,"l":72.29,"n":18,"o":72.29,"t":"2026-10-16T20:00:00Z","v":65151,"vw":72.29},{"c":72.67,"h":72.68,"l":72.41,"n":18,"o":72.41,"t":"2026-10-19T13:30:00Z","v":2355,"vw":72.468589},{"c":72.64,"h":72.64,"l":72.64,"n":7,"o":72.64,"t":"2026-10-19T13:35:00Z","v":117,"vw":72.64},{"c":72.57,"h":73.1125,"l":72.49,"n":61,"o":73.1075,"t":"2026-10-19T13:40:00Z","v":3134,"vw":72.597366},{"c":73.2,"h":73.21,"l":72.555,"n":30,"o":72.555,"t":"2026-10-19T13:45:00Z","v":846,"vw":73.089167},{"c":72.9,"h":73.2,"l":72.9,"n":34,"o":73.2,"t":"2026-10-19T13:50:00Z","v":1217,"vw":72.991875},{"c":73.2,"h":73.2,"l":72.77,"n":44,"o":73.14,"t":"2026-10-19T14:00:00Z","v":1391,"vw":73.063798},{"c":72.91,"h":72.91,"l":72.91,"n":5,"o":72.91,"t":"2026-10-19T14:05:00Z","v":213,"vw":72.91},{"c":72.93,"h":73.2,"l":72.93,"n":34,"o":73.19,"t":"2026-10-19T14:10:00Z","v":1286,"vw":73.147972},{"c":73.165,"h":73.165,"l":73.165,"n":12,"o":73.165,"t":"2026-10-19T14:15:00Z","v":137,"vw":73.165},{"c":72.97,"h":72.97,"l":72.97,"n":3,"o":72.97,"t":"2026-10-19T14:25:00Z","v":108,"vw":72.97},{"c":73.17,"h":73.17,"l":73.11,"n":44,"o":73.14,"t":"2026-10-19T14:30:00Z","v":1095,"vw":73.140833},{"c":73.17,"h":73.17,"l":73.17,"n":12,"o":73.17,"t":"2026-10-19T14:35:00Z","v":603,"vw":73.17},{"c":73.08,"h":73.11,"l":73.08,"n":47,"o":73.11,"t":"2026-10-19T14:40:00Z","v":1521,"vw":73.086111},{"c":72.975,"h":72.975,"l":72.975,"n":11,"o":72.975,"t":"2026-10-19T14:50:00Z","v":233,"vw":72.975},{"c":73.135,"h":73.135,"l":73.135,"n":9,"o":73.135,"t":"2026-10-19T15:00:00Z","v":337,"vw":73.135},{"c":73.05,"h":73.16,"l":73.05,"n":73,"o":73.16,"t":"2026-10-19T15:05:00Z","v":2255,"vw":73.061165},{"c":73.12,"h":73.195,"l":73.06,"n":30,"o":73.06,"t":"2026-10-19T15:10:00Z","v":871,"vw":73.114954},{"c":72.76,"h":73.13,"l":72.64,"n":236,"o":73.13,"t":"2026-10-19T15:15:00Z","v":16051,"vw":72.907745},{"c":72.84,"h":72.85,"l":72.725,"n":43,"o":72.725,"t":"2026-10-19T15:20:00Z","v":879,"vw":72.81625},{"c":72.85,"h":72.85,"l":72.78,"n":17,"o":72.78,"t":"2026-10-19T15:25:00Z","v":383,"vw":72.810435},{"c":72.79,"h":72.8,"l":72.79,"n":8,"o":72.8,"t":"2026-10-19T15:30:00Z","v":335,"vw":72.795},{"c":72.665,"h":72.665,"l":72.5,"n":47,"o":72.57,"t":"2026-10-19T15:35:00Z","v":1008,"vw":72.574167},{"c":72.61,"h":72.89,"l":72.61,"n":19,"o":72.89,"t":"2026-10-19T15:40:00Z","v":389,"vw":72.75},{"c":72.67,"h":72.67,"l":72.67,"n":9,"o":72.67,"t":"2026-10-19T15:45:00Z","v":168,"vw":72.67},{"c":72.71,"h":72.71,"l":72.7,"n":19,"o":72.7,"t":"2026-10-19T15:50:00Z","v":587,"vw":72.70625},{"c":72.6675,"h":72.6675,"l":72.56,"n":37,"o":72.565,"t":"2026-10-19T15:55:00Z","v":1877,"vw":72.571663},{"c":72.435,"h":72.66,"l":72.435,"n":55,"o":72.66,"t":"2026-10-19T16:00:00Z","v":1814,"vw":72.526957},{"c":72.435,"h":72.435,"l":72.425,"n":24,"o":72.425,"t":"2026-10-19T16:05:00Z","v":536,"vw":72.428333},{"c":72.455,"h":72.455,"l":72.445,"n":19,"o":72.445,"t":"2026-10-19T16:10:00Z","v":500,"vw":72.44875},{"c":72.57,"h":72.57,"l":72.57,"n":7,"o":72.57,"t":"2026-10-19T16:15:00Z","v":160,"vw":72.57},{"c":72.425,"h":72.455,"l":72.32,"n":81,"o":72.455,"t":"2026-10-19T16:20:00Z","v":5639,"vw":72.344991},{"c":72.55,"h":72.55,"l":72.515,"n":54,"o":72.515,"t":"2026-10-19T16:30:00Z","v":1403,"vw":72.54005},{"c":72.61,"h":72.61,"l":72.585,"n":23,"o":72.585,"t":"2026-10-19T16:35:00Z","v":790,"vw":72.603671},{"c":72.695,"h":72.695,"l":72.69,"n":32,"o":72.69,"t":"2026-10-19T16:40:00Z","v":371,"vw":72.6925},{"c":72.52,"h":72.54,"l":72.52,"n":12,"o":72.54,"t":"2026-10-19T16:55:00Z","v":268,"vw":72.53},{"c":72.57,"h":72.57,"l":72.35,"n":224,"o":72.52,"t":"2026-10-19T17:20:00Z","v":10601,"vw":72.471598},{"c":72.565,"h":72.62,"l":72.5,"n":27,"o":72.5,"t":"2026-10-19T17:25:00Z","v":800,"vw":72.567972},{"c":72.575,"h":72.575,"l":72.575,"n":12,"o":72.575,"t":"2026-10-19T17:30:00Z","v":301,"vw":72.575},{"c":72.5,"h":72.51,"l":72.36,"n":48,"o":72.51,"t":"2026-10-19T17:35:00Z","v":1996,"vw":72.471266},{"c":72.38,"h":72.505,"l":72.38,"n":20,"o":72.505,"t":"2026-10-19T17:40:00Z","v":609,"vw":72.465625},{"c":72.4825,"h":72.4825,"l":72.39,"n":39,"o":72.39,"t":"2026-10-19T17:45:00Z","v":1774,"vw":72.413648},{"c":72.38,"h":72.505,"l":72.38,"n":23,"o":72.495,"t":"2026-10-19T17:50:00Z","v":456,"vw":72.46},{"c":72.5,"h":72.52,"l":72.5,"n":23,"o":72.52,"t":"2026-10-19T17:55:00Z","v":421,"vw":72.51},{"c":72.62,"h":72.63,"l":72.49,"n":65,"o":72.49,"t":"2026-10-19T18:00:00Z","v":8666,"vw":72.504609},{"c":72.575,"h":72.65,"l":72.5,"n":59,"o":72.59,"t":"2026-10-19T18:05:00Z","v":3703,"vw":72.536294},{"c":72.79,"h":72.945,"l":72.575,"n":136,"o":72.62,"t":"2026-10-19T18:10:00Z","v":6826,"vw":72.702067},{"c":72.74,"h":72.74,"l":72.74,"n":12,"o":72.74,"t":"2026-10-19T18:15:00Z","v":224,"vw":72.74},{"c":72.865,"h":72.865,"l":72.8625,"n":10,"o":72.865,"t":"2026-10-19T18:20:00Z","v":528,"vw":72.864375},{"c":72.7625,"h":72.7625,"l":72.69,"n":46,"o":72.76,"t":"2026-10-19T18:25:00Z","v":1481,"vw":72.72441},{"c":72.735,"h":72.735,"l":72.715,"n":25,"o":72.715,"t":"2026-10-19T18:30:00Z","v":554,"vw":72.72375},{"c":72.75,"h":72.75,"l":72.74,"n":47,"o":72.74,"t":"2026-10-19T18:40:00Z","v":1005,"vw":72.747857},{"c":72.775,"h":72.775,"l":72.775,"n":22,"o":72.775,"t":"2026-10-19T18:45:00Z","v":349,"vw":72.775},{"c":72.69,"h":72.78,"l":72.69,"n":31,"o":72.78,"t":"2026-10-19T18:50:00Z","v":1030,"vw":72.722878},{"c":72.725,"h":72.725,"l":72.69,"n":52,"o":72.69,"t":"2026-10-19T18:55:00Z","v":890,"vw":72.705913},{"c":72.68,"h":72.725,"l":72.68,"n":38,"o":72.725,"t":"2026-10-19T19:00:00Z","v":1142,"vw":72.688283},{"c":72.77,"h":72.83,"l":72.68,"n":91,"o":72.68,"t":"2026-10-19T19:05:00Z","v":2400,"vw":72.759973},{"c":72.86,"h":72.86,"l":72.77,"n":43,"o":72.77,"t":"2026-10-19T19:10:00Z","v":1066,"vw":72.842581},{"c":72.89,"h":72.89,"l":72.75,"n":83,"o":72.85,"t":"2026-10-19T19:15:00Z","v":3012,"vw":72.787789},{"c":72.62,"h":72.8,"l":72.62,"n":42,"o":72.8,"t":"2026-10-19T19:20:00Z","v":688,"vw":72.7375},{"c":72.72,"h":72.72,"l":72.53,"n":87,"o":72.67,"t":"2026-10-19T19:25:00Z","v":3194,"vw":72.646288},{"c":72.83,"h":72.83,"l":72.715,"n":44,"o":72.72,"t":"2026-10-19T19:30:00Z","v":606,"vw":72.755},{"c":72.745,"h":72.745,"l":72.74,"n":26,"o":72.74,"t":"2026-10-19T19:35:00Z","v":435,"vw":72.7425},{"c":72.5901,"h":72.875,"l":72.5901,"n":46,"o":72.87,"t":"2026-10-19T19:40:00Z","v":1296,"vw":72.759489},{"c":72.74,"h":72.83,"l":72.74,"n":36,"o":72.745,"t":"2026-10-19T19:45:00Z","v":741,"vw":72.77427},{"c":72.885,"h":72.93,"l":72.59,"n":388,"o":72.745,"t":"2026-10-19T19:50:00Z","v":13336,"vw":72.830684},{"c":72.56,"h":72.8,"l":72.5,"n":656,"o":72.79,"t":"2026-10-19T19:55:00Z","v":26468,"vw":72.58253},{"c":72.56,"h":72.625,"l":72.56,"n":31,"o":72.625,"t":"2026-10-19T20:00:00Z","v":88668,"vw":72.56012},{"c":72.54,"h":72.56,"l":72.54,"n":9,"o":72.56,"t":"2026-10-20T08:00:00Z","v":207,"vw":72.55},{"c":73.31,"h":73.31,"l":73.31,"n":8,"o":73.31,"t":"2026-10-20T13:30:00Z","v":995,"vw":73.31},{"c":73.38,"h":73.87,"l":73.37,"n":75,"o":73.37,"t":"2026-10-20T13:35:00Z","v":4329,"vw":73.541719},{"c":73.83,"h":73.83,"l":73.83,"n":9,"o":73.83,"t":"2026-10-20T13:40:00Z","v":280,"vw":73.83},{"c":73.99,"h":74,"l":73.65,"n":140,"o":73.89,"t":"2026-10-20T13:50:00Z","v":8527,"vw":73.931564},{"c":73.96,"h":74,"l":73.96,"n":27,"o":74,"t":"2026-10-20T13:55:00Z","v":2307,"vw":73.998092},{"c":73.37,"h":73.49,"l":73.37,"n":13,"o":73.49,"t":"2026-10-20T14:00:00Z","v":452,"vw":73.43},{"c":73.085,"h":73.37,"l":73,"n":55,"o":73.37,"t":"2026-10-20T14:05:00Z","v":5229,"vw":73.184879},{"c":73.27,"h":73.28,"l":73.27,"n":36,"o":73.28,"t":"2026-10-20T14:15:00Z","v":1238,"vw":73.276667},{"c":73.15,"h":73.42,"l":73.15,"n":101,"o":73.265,"t":"2026-10-20T14:20:00Z","v":4469,"vw":73.273186},{"c":73.04,"h":73.23,"l":73.04,"n":40,"o":73.23,"t":"2026-10-20T14:30:00Z","v":1498,"vw":73.14653},{"c":73.42,"h":73.42,"l":73.42,"n":6,"o":73.42,"t":"2026-10-20T14:35:00Z","v":147,"vw":73.42},{"c":73.545,"h":73.545,"l":73.545,"n":15,"o":73.545,"t":"2026-10-20T14:40:00Z","v":1134,"vw":73.545},{"c":73.36,"h":73.5,"l":73.36,"n":43,"o":73.5,"t":"2026-10-20T14:45:00Z","v":1297,"vw":73.466453},{"c":73.36,"h":73.36,"l":73.36,"n":4,"o":73.36,"t":"2026-10-20T14:50:00Z","v":181,"vw":73.36},{"c":73.345,"h":73.345,"l":73.345,"n":8,"o":73.345,"t":"2026-10-20T14:55:00Z","v":125,"vw":73.345},{"c":73.22,"h":73.37,"l":73.1,"n":72,"o":73.31,"t":"2026-10-20T15:00:00Z","v":2439,"vw":73.229706},{"c":73.42,"h":73.42,"l":73.37,"n":54,"o":73.37,"t":"2026-10-20T15:05:00Z","v":1922,"vw":73.394898},{"c":73.06,"h":73.55,"l":73.06,"n":83,"o":73.54,"t":"2026-10-20T15:10:00Z","v":2085,"vw":73.304445},{"c":73.15,"h":73.215,"l":72.97,"n":37,"o":73.215,"t":"2026-10-20T15:15:00Z","v":1657,"vw":73.00976},{"c":73.18,"h":73.18,"l":73.18,"n":11,"o":73.18,"t":"2026-10-20T15:25:00Z","v":316,"vw":73.18},{"c":73.18,"h":73.18,"l":73.18,"n":19,"o":73.18,"t":"2026-10-20T15:30:00Z","v":318,"vw":73.18},{"c":73.075,"h":73.1,"l":72.99,"n":79,"o":73.02,"t":"2026-10-20T15:35:00Z","v":2116,"vw":73.035714},{"c":73.2,"h":73.205,"l":73.17,"n":40,"o":73.17,"t":"2026-10-20T15:40:00Z","v":777,"vw":73.18875},{"c":72.94,"h":73.07,"l":72.94,"n":37,"o":72.95,"t":"2026-10-20T15:45:00Z","v":3058,"vw":73.045349},{"c":73.06,"h":73.06,"l":72.93,"n":26,"o":72.93,"t":"2026-10-20T15:50:00Z","v":691,"vw":72.995},{"c":72.83,"h":72.83,"l":72.83,"n":14,"o":72.83,"t":"2026-10-20T15:55:00Z","v":297,"vw":72.83},{"c":72.625,"h":72.76,"l":72.625,"n":48,"o":72.76,"t":"2026-10-20T16:00:00Z","v":1701,"vw":72.720625},{"c":72.8,"h":72.8,"l":72.8,"n":8,"o":72.8,"t":"2026-10-20T16:05:00Z","v":241,"vw":72.8},{"c":72.64,"h":72.67,"l":72.42,"n":67,"o":72.67,"t":"2026-10-20T16:15:00Z","v":1929,"vw":72.531},{"c":72.7,"h":72.7,"l":72.64,"n":17,"o":72.64,"t":"2026-10-20T16:20:00Z","v":472,"vw":72.67},{"c":72.81,"h":72.82,"l":72.75,"n":56,"o":72.75,"t":"2026-10-20T16:25:00Z","v":2966,"vw":72.773333},{"c":72.735,"h":72.735,"l":72.735,"n":13,"o":72.735,"t":"2026-10-20T16:30:00Z","v":165,"vw":72.735},{"c":72.67,"h":72.67,"l":72.67,"n":9,"o":72.67,"t":"2026-10-20T16:35:00Z","v":729,"vw":72.67},{"c":72.68,"h":72.83,"l":72.68,"n":55,"o":72.83,"t":"2026-10-20T16:50:00Z","v":1171,"vw":72.755},{"c":72.71,"h":72.77,"l":72.71,"n":35,"o":72.74,"t":"2026-10-20T16:55:00Z","v":2421,"vw":72.755238},{"c":72.81,"h":72.81,"l":72.81,"n":26,"o":72.81,"t":"2026-10-20T17:00:00Z","v":530,"vw":72.81},{"c":72.79,"h":72.79,"l":72.79,"n":11,"o":72.79,"t":"2026-10-20T17:05:00Z","v":374,"vw":72.79},{"c":72.65,"h":72.775,"l":72.65,"n":62,"o":72.69,"t":"2026-10-20T17:10:00Z","v":1658,"vw":72.691608},{"c":72.92,"h":72.92,"l":72.82,"n":55,"o":72.82,"t":"2026-10-20T17:25:00Z","v":1630,"vw":72.849722},{"c":72.945,"h":72.945,"l":72.85,"n":22,"o":72.86,"t":"2026-10-20T17:30:00Z","v":831,"vw":72.889364},{"c":72.955,"h":72.955,"l":72.8405,"n":26,"o":72.945,"t":"2026-10-20T17:35:00Z","v":690,"vw":72.907593},{"c":72.96,"h":72.96,"l":72.89,"n":8,"o":72.89,"t":"2026-10-20T17:45:00Z","v":395,"vw":72.913433},{"c":73.01,"h":73.06,"l":72.95,"n":33,"o":72.955,"t":"2026-10-20T17:50:00Z","v":687,"vw":72.99375},{"c":72.98,"h":72.98,"l":72.98,"n":19,"o":72.98,"t":"2026-10-20T17:55:00Z","v":294,"vw":72.98},{"c":72.92,"h":73,"l":72.91,"n":61,"o":72.91,"t":"2026-10-20T18:00:00Z","v":2190,"vw":72.936268},{"c":72.89,"h":72.89,"l":72.89,"n":11,"o":72.89,"t":"2026-10-20T18:05:00Z","v":224,"vw":72.89},{"c":73.025,"h":73.025,"l":73.025,"n":7,"o":73.025,"t":"2026-10-20T18:20:00Z","v":121,"vw":73.025},{"c":72.7,"h":73.04,"l":72.665,"n":151,"o":72.87,"t":"2026-10-20T18:25:00Z","v":7688,"vw":72.864896},{"c":72.79,"h":72.79,"l":72.7,"n":18,"o":72.7,"t":"2026-10-20T18:30:00Z","v":254,"vw":72.745},{"c":72.78,"h":72.78,"l":72.78,"n":10,"o":72.78,"t":"2026-10-20T18:35:00Z","v":318,"vw":72.78},{"c":72.7625,"h":72.7625,"l":72.7625,"n":20,"o":72.7625,"t":"2026-10-20T18:40:00Z","v":333,"vw":72.7625},{"c":72.66,"h":72.68,"l":72.615,"n":41,"o":72.615,"t":"2026-10-20T18:45:00Z","v":1146,"vw":72.650424},{"c":72.73,"h":72.73,"l":72.73,"n":9,"o":72.73,"t":"2026-10-20T18:50:00Z","v":147,"vw":72.73},{"c":72.805,"h":72.9,"l":72.72,"n":51,"o":72.72,"t":"2026-10-20T18:55:00Z","v":3273,"vw":72.751682},{"c":72.84,"h":72.905,"l":72.84,"n":32,"o":72.905,"t":"2026-10-20T19:00:00Z","v":653,"vw":72.883689},{"c":72.88,"h":72.94,"l":72.7903,"n":107,"o":72.94,"t":"2026-10-20T19:10:00Z","v":3395,"vw":72.849614},{"c":72.71,"h":72.91,"l":72.71,"n":47,"o":72.91,"t":"2026-10-20T19:15:00Z","v":1603,"vw":72.823865},{"c":72.78,"h":72.845,"l":72.78,"n":15,"o":72.845,"t":"2026-10-20T19:20:00Z","v":310,"vw":72.8125},{"c":73.025,"h":73.025,"l":72.72,"n":135,"o":72.72,"t":"2026-10-20T19:30:00Z","v":6001,"vw":72.824386},{"c":72.995,"h":72.995,"l":72.66,"n":45,"o":72.74,"t":"2026-10-20T19:35:00Z","v":2304,"vw":72.753838},{"c":72.97,"h":72.9775,"l":72.72,"n":114,"o":72.77,"t":"2026-10-20T19:40:00Z","v":3598,"vw":72.79466},{"c":72.805,"h":72.94,"l":72.73,"n":69,"o":72.94,"t":"2026-10-20T19:45:00Z","v":3952,"vw":72.795383},{"c":72.73,"h":72.88,"l":72.59,"n":215,"o":72.73,"t":"2026-10-20T19:50:00Z","v":9095,"vw":72.73496},{"c":72.73,"h":72.8,"l":72.49,"n":880,"o":72.59,"t":"2026-10-20T19:55:00Z","v":42928,"vw":72.649458},{"c":72.67,"h":72.67,"l":72.67,"n":28,"o":72.67,"t":"2026-10-20T20:00:00Z","v":90500,"vw":72.67},{"c":72.64,"h":72.67,"l":72.64,"n":8,"o":72.67,"t":"2026-10-21T08:10:00Z","v":206,"vw":72.655},{"c":72.84,"h":73.05,"l":72.44,"n":108,"o":72.44,"t":"2026-10-21T13:30:00Z","v":5767,"vw":72.698386},{"c":73.18,"h":73.51,"l":72.88,"n":101,"o":72.88,"t":"2026-10-21T13:35:00Z","v":5425,"vw":73.26858},{"c":72.88,"h":72.89,"l":72.74,"n":23,"o":72.85,"t":"2026-10-21T13:40:00Z","v":945,"vw":72.84},{"c":72.67,"h":72.84,"l":72.67,"n":16,"o":72.84,"t":"2026-10-21T13:45:00Z","v":504,"vw":72.755},{"c":72.65,"h":72.66,"l":72.65,"n":12,"o":72.66,"t":"2026-10-21T13:50:00Z","v":319,"vw":72.655},{"c":72.51,"h":72.65,"l":72.5,"n":51,"o":72.62,"t":"2026-10-21T13:55:00Z","v":2110,"vw":72.589139},{"c":72.5,"h":72.53,"l":72.5,"n":33,"o":72.53,"t":"2026-10-21T14:00:00Z","v":977,"vw":72.51},{"c":72.44,"h":72.555,"l":72.44,"n":52,"o":72.555,"t":"2026-10-21T14:10:00Z","v":2102,"vw":72.487471},{"c":72.435,"h":72.435,"l":72.29,"n":10,"o":72.32,"t":"2026-10-21T14:15:00Z","v":540,"vw":72.329},{"c":72.6,"h":72.6,"l":72.58,"n":26,"o":72.58,"t":"2026-10-21T14:20:00Z","v":964,"vw":72.586061},{"c":72.56,"h":72.56,"l":72.47,"n":13,"o":72.47,"t":"2026-10-21T14:25:00Z","v":601,"vw":72.509112},{"c":72.67,"h":72.67,"l":72.64,"n":19,"o":72.64,"t":"2026-10-21T14:30:00Z","v":637,"vw":72.655},{"c":72.825,"h":72.825,"l":72.78,"n":46,"o":72.78,"t":"2026-10-21T14:35:00Z","v":1079,"vw":72.798333},{"c":72.9,"h":72.91,"l":72.845,"n":71,"o":72.845,"t":"2026-10-21T14:40:00Z","v":3722,"vw":72.892581},{"c":72.76,"h":72.94,"l":72.76,"n":70,"o":72.93,"t":"2026-10-21T14:45:00Z","v":2062,"vw":72.867273},{"c":72.755,"h":72.76,"l":72.72,"n":26,"o":72.72,"t":"2026-10-21T14:55:00Z","v":731,"vw":72.745},{"c":72.625,"h":72.63,"l":72.62,"n":31,"o":72.62,"t":"2026-10-21T15:00:00Z","v":942,"vw":72.625},{"c":72.615,"h":72.67,"l":72.61,"n":60,"o":72.66,"t":"2026-10-21T15:05:00Z","v":2122,"vw":72.62149},{"c":72.65,"h":72.65,"l":72.65,"n":23,"o":72.65,"t":"2026-10-21T15:10:00Z","v":815,"vw":72.65},{"c":72.71,"h":72.71,"l":72.68,"n":25,"o":72.68,"t":"2026-10-21T15:15:00Z","v":1091,"vw":72.693736},{"c":72.815,"h":72.815,"l":72.675,"n":69,"o":72.675,"t":"2026-10-21T15:20:00Z","v":1255,"vw":72.754188},{"c":72.92,"h":72.92,"l":72.9,"n":21,"o":72.9,"t":"2026-10-21T15:25:00Z","v":808,"vw":72.9075},{"c":72.76,"h":72.91,"l":72.76,"n":47,"o":72.91,"t":"2026-10-21T15:30:00Z","v":1685,"vw":72.820909},{"c":72.74,"h":72.74,"l":72.74,"n":5,"o":72.74,"t":"2026-10-21T15:45:00Z","v":141,"vw":72.74},{"c":72.72,"h":72.72,"l":72.6,"n":88,"o":72.62,"t":"2026-10-21T15:50:00Z","v":3759,"vw":72.664475},{"c":72.83,"h":72.89,"l":72.71,"n":74,"o":72.71,"t":"2026-10-21T15:55:00Z","v":1930,"vw":72.798889},{"c":72.875,"h":72.925,"l":72.86,"n":56,"o":72.925,"t":"2026-10-21T16:05:00Z","v":2020,"vw":72.880166},{"c":72.865,"h":72.865,"l":72.865,"n":11,"o":72.865,"t":"2026-10-21T16:10:00Z","v":200,"vw":72.865},{"c":72.835,"h":72.835,"l":72.835,"n":6,"o":72.835,"t":"2026-10-21T16:15:00Z","v":193,"vw":72.835},{"c":72.885,"h":72.885,"l":72.82,"n":33,"o":72.82,"t":"2026-10-21T16:20:00Z","v":901,"vw":72.8585},{"c":72.9,"h":72.93,"l":72.86,"n":82,"o":72.93,"t":"2026-10-21T16:30:00Z","v":4705,"vw":72.893707},{"c":72.89,"h":72.89,"l":72.88,"n":30,"o":72.88,"t":"2026-10-21T16:35:00Z","v":511,"vw":72.883333},{"c":72.79,"h":72.86,"l":72.79,"n":50,"o":72.86,"t":"2026-10-21T16:40:00Z","v":1740,"vw":72.810536},{"c":72.27,"h":72.8,"l":72.2,"n":307,"o":72.78,"t":"2026-10-21T16:45:00Z","v":21957,"vw":72.465931},{"c":72.43,"h":72.47,"l":72.215,"n":157,"o":72.275,"t":"2026-10-21T16:50:00Z","v":8337,"vw":72.411818},{"c":72.72,"h":72.72,"l":72.46,"n":104,"o":72.46,"t":"2026-10-21T16:55:00Z","v":5022,"vw":72.579603},{"c":72.6725,"h":72.72,"l":72.63,"n":120,"o":72.71,"t":"2026-10-21T17:00:00Z","v":3752,"vw":72.667969},{"c":72.59,"h":72.615,"l":72.39,"n":140,"o":72.58,"t":"2026-10-21T17:05:00Z","v":9732,"vw":72.484115},{"c":72.545,"h":72.585,"l":72.545,"n":71,"o":72.585,"t":"2026-10-21T17:10:00Z","v":2302,"vw":72.561429},{"c":72.45,"h":72.52,"l":72.45,"n":128,"o":72.51,"t":"2026-10-21T17:15:00Z","v":6652,"vw":72.490892},{"c":72.51,"h":72.51,"l":72.47,"n":35,"o":72.47,"t":"2026-10-21T17:20:00Z","v":1169,"vw":72.48867},{"c":72.555,"h":72.555,"l":72.515,"n":44,"o":72.53,"t":"2026-10-21T17:25:00Z","v":3169,"vw":72.529134},{"c":72.555,"h":72.58,"l":72.535,"n":55,"o":72.555,"t":"2026-10-21T17:35:00Z","v":4654,"vw":72.554557},{"c":72.6,"h":72.62,"l":72.59,"n":49,"o":72.59,"t":"2026-10-21T17:40:00Z","v":1836,"vw":72.603846},{"c":72.56,"h":72.6,"l":72.524,"n":71,"o":72.6,"t":"2026-10-21T17:45:00Z","v":3159,"vw":72.56289},{"c":72.56,"h":72.595,"l":72.545,"n":140,"o":72.56,"t":"2026-10-21T18:00:00Z","v":10061,"vw":72.559355},{"c":72.59,"h":72.59,"l":72.565,"n":33,"o":72.565,"t":"2026-10-21T18:05:00Z","v":889,"vw":72.575},{"c":72.22,"h":72.595,"l":72.2,"n":173,"o":72.595,"t":"2026-10-21T18:10:00Z","v":8875,"vw":72.366761},{"c":72.215,"h":72.23,"l":72.215,"n":21,"o":72.23,"t":"2026-10-21T18:15:00Z","v":379,"vw":72.2225},{"c":72.12,"h":72.15,"l":71.8,"n":231,"o":72.12,"t":"2026-10-21T18:20:00Z","v":14524,"vw":71.991563},{"c":72.145,"h":72.2,"l":72.12,"n":35,"o":72.19,"t":"2026-10-21T18:25:00Z","v":2221,"vw":72.158},{"c":72.14,"h":72.19,"l":72.1,"n":92,"o":72.14,"t":"2026-10-21T18:30:00Z","v":3238,"vw":72.158955},{"c":72.16,"h":72.2,"l":72.16,"n":95,"o":72.18,"t":"2026-10-21T18:35:00Z","v":3456,"vw":72.1875},{"c":72.225,"h":72.24,"l":72.145,"n":100,"o":72.145,"t":"2026-10-21T18:40:00Z","v":4613,"vw":72.198487},{"c":72.02,"h":72.18,"l":72.02,"n":95,"o":72.18,"t":"2026-10-21T18:45:00Z","v":2275,"vw":72.114583},{"c":72.25,"h":72.25,"l":72,"n":96,"o":72.02,"t":"2026-10-21T18:50:00Z","v":5368,"vw":72.036329},{"c":72.1,"h":72.225,"l":72,"n":84,"o":72.225,"t":"2026-10-21T18:55:00Z","v":3700,"vw":72.054431},{"c":71.91,"h":72,"l":71.9,"n":101,"o":72,"t":"2026-10-21T19:00:00Z","v":3592,"vw":71.953827},{"c":72.1225,"h":72.1225,"l":71.91,"n":84,"o":71.925,"t":"2026-10-21T19:05:00Z","v":2927,"vw":72.005333},{"c":72.085,"h":72.145,"l":72.02,"n":125,"o":72.025,"t":"2026-10-21T19:10:00Z","v":4720,"vw":72.092591},{"c":72.1,"h":72.175,"l":72.1,"n":113,"o":72.13,"t":"2026-10-21T19:15:00Z","v":3714,"vw":72.139578},{"c":72.12,"h":72.12,"l":72.04,"n":77,"o":72.105,"t":"2026-10-21T19:20:00Z","v":3292,"vw":72.089917},{"c":72.35,"h":72.35,"l":72.115,"n":181,"o":72.115,"t":"2026-10-21T19:25:00Z","v":7171,"vw":72.252415},{"c":72.14,"h":72.36,"l":72.14,"n":124,"o":72.36,"t":"2026-10-21T19:30:00Z","v":3312,"vw":72.283824},{"c":72.125,"h":72.17,"l":72.1,"n":125,"o":72.11,"t":"2026-10-21T19:35:00Z","v":3792,"vw":72.125195},{"c":72.01,"h":72.15,"l":72.01,"n":128,"o":72.15,"t":"2026-10-21T19:40:00Z","v":3367,"vw":72.088298},{"c":72.175,"h":72.25,"l":72.02,"n":220,"o":72.065,"t":"2026-10-21T19:45:00Z","v":7768,"vw":72.170374},{"c":72.2,"h":72.305,"l":72.13,"n":252,"o":72.28,"t":"2026-10-21T19:50:00Z","v":11131,"vw":72.22172},{"c":72.33,"h":72.37,"l":72.14,"n":724,"o":72.2,"t":"2026-10-21T19:55:00Z","v":28831,"vw":72.257682},{"c":72.24,"h":72.24,"l":72.24,"n":53,"o":72.24,"t":"2026-10-21T20:00:00Z","v":60186,"vw":72.24},{"c":72.2,"h":72.24,"l":72.2,"n":4,"o":72.24,"t":"2026-10-22T08:00:00Z","v":202,"vw":72.22},{"c":72.24,"h":72.51,"l":71.85,"n":110,"o":72.5,"t":"2026-10-22T13:30:00Z","v":8346,"vw":72.418196},{"c":72.26,"h":72.26,"l":72.23,"n":19,"o":72.23,"t":"2026-10-22T13:35:00Z","v":1199,"vw":72.25},{"c":72.11,"h":72.49,"l":72.1,"n":59,"o":72.3,"t":"2026-10-22T13:40:00Z","v":3467,"vw":72.288073},{"c":72.01,"h":72.05,"l":72.01,"n":30,"o":72.05,"t":"2026-10-22T13:45:00Z","v":925,"vw":72.023333},{"c":72.2,"h":72.29,"l":72,"n":45,"o":72.2,"t":"2026-10-22T13:50:00Z","v":3540,"vw":72.126958},{"c":72.01,"h":72.29,"l":72.01,"n":49,"o":72.2,"t":"2026-10-22T13:55:00Z","v":3723,"vw":72.189519},{"c":72.44,"h":72.46,"l":72.37,"n":24,"o":72.38,"t":"2026-10-22T14:00:00Z","v":1357,"vw":72.435},{"c":72.58,"h":72.58,"l":72.4,"n":57,"o":72.49,"t":"2026-10-22T14:10:00Z","v":3561,"vw":72.441167},{"c":72.71,"h":72.71,"l":72.71,"n":4,"o":72.71,"t":"2026-10-22T14:15:00Z","v":169,"vw":72.71},{"c":72.69,"h":72.84,"l":72.69,"n":52,"o":72.84,"t":"2026-10-22T14:30:00Z","v":2554,"vw":72.706372},{"c":72.7,"h":72.85,"l":72.7,"n":54,"o":72.85,"t":"2026-10-22T14:35:00Z","v":2941,"vw":72.764797},{"c":72.56,"h":72.715,"l":72.53,"n":12,"o":72.715,"t":"2026-10-22T14:40:00Z","v":5545,"vw":72.537143},{"c":72.67,"h":72.67,"l":72.63,"n":14,"o":72.63,"t":"2026-10-22T14:45:00Z","v":443,"vw":72.65},{"c":72.765,"h":72.765,"l":72.765,"n":15,"o":72.765,"t":"2026-10-22T14:50:00Z","v":288,"vw":72.765},{"c":72.53,"h":72.78,"l":72.53,"n":107,"o":72.775,"t":"2026-10-22T14:55:00Z","v":3986,"vw":72.701199},{"c":72.67,"h":72.67,"l":72.44,"n":46,"o":72.535,"t":"2026-10-22T15:00:00Z","v":2274,"vw":72.557222},{"c":72.87,"h":72.92,"l":72.61,"n":46,"o":72.61,"t":"2026-10-22T15:05:00Z","v":1959,"vw":72.817324},{"c":72.965,"h":73.03,"l":72.87,"n":54,"o":72.92,"t":"2026-10-22T15:10:00Z","v":2747,"vw":72.947613},{"c":73.22,"h":73.41,"l":72.995,"n":117,"o":73.005,"t":"2026-10-22T15:15:00Z","v":5632,"vw":73.11983},{"c":73.18,"h":73.2,"l":73.14,"n":41,"o":73.2,"t":"2026-10-22T15:20:00Z","v":1193,"vw":73.18},{"c":73.08,"h":73.13,"l":73.08,"n":10,"o":73.13,"t":"2026-10-22T15:25:00Z","v":784,"vw":73.104193},{"c":73.08,"h":73.08,"l":73.08,"n":5,"o":73.08,"t":"2026-10-22T15:30:00Z","v":1513,"vw":73.08},{"c":73.21,"h":73.215,"l":73.195,"n":15,"o":73.195,"t":"2026-10-22T15:35:00Z","v":1262,"vw":73.200608},{"c":73.12,"h":73.25,"l":73.12,"n":51,"o":73.205,"t":"2026-10-22T15:40:00Z","v":1501,"vw":73.1705},{"c":73.05,"h":73.11,"l":73.05,"n":39,"o":73.1,"t":"2026-10-22T15:45:00Z","v":903,"vw":73.096},{"c":73.05,"h":73.05,"l":73.05,"n":9,"o":73.05,"t":"2026-10-22T15:50:00Z","v":138,"vw":73.05},{"c":73.175,"h":73.175,"l":73.175,"n":10,"o":73.175,"t":"2026-10-22T15:55:00Z","v":551,"vw":73.175},{"c":73.06,"h":73.4,"l":73.06,"n":87,"o":73.185,"t":"2026-10-22T16:00:00Z","v":4681,"vw":73.163375},{"c":73.24,"h":73.24,"l":73.23,"n":18,"o":73.23,"t":"2026-10-22T16:05:00Z","v":584,"vw":73.233333},{"c":73.49,"h":73.49,"l":73.4,"n":61,"o":73.4,"t":"2026-10-22T16:20:00Z","v":1443,"vw":73.4345},{"c":73.51,"h":73.54,"l":73.41,"n":88,"o":73.54,"t":"2026-10-22T16:25:00Z","v":3335,"vw":73.452389},{"c":73.4,"h":73.55,"l":73.4,"n":20,"o":73.55,"t":"2026-10-22T16:30:00Z","v":560,"vw":73.475},{"c":73.22,"h":73.465,"l":73.22,"n":60,"o":73.465,"t":"2026-10-22T16:35:00Z","v":1224,"vw":73.309789},{"c":73.3,"h":73.4,"l":73.3,"n":21,"o":73.4,"t":"2026-10-22T16:40:00Z","v":1356,"vw":73.321608},{"c":73.42,"h":73.43,"l":73.39,"n":28,"o":73.39,"t":"2026-10-22T16:45:00Z","v":914,"vw":73.404},{"c":73.815,"h":73.815,"l":73.49,"n":48,"o":73.49,"t":"2026-10-22T16:50:00Z","v":826,"vw":73.61},{"c":73.7,"h":73.82,"l":73.7,"n":38,"o":73.815,"t":"2026-10-22T16:55:00Z","v":1175,"vw":73.739286},{"c":73.63,"h":73.69,"l":73.62,"n":31,"o":73.62,"t":"2026-10-22T17:00:00Z","v":904,"vw":73.656667},{"c":73.63,"h":73.63,"l":73.49,"n":16,"o":73.49,"t":"2026-10-22T17:05:00Z","v":513,"vw":73.58625},{"c":73.47,"h":73.545,"l":73.47,"n":46,"o":73.545,"t":"2026-10-22T17:10:00Z","v":3082,"vw":73.48011},{"c":73.51,"h":73.515,"l":73.51,"n":24,"o":73.515,"t":"2026-10-22T17:15:00Z","v":508,"vw":73.512619},{"c":73.4601,"h":73.555,"l":73.46,"n":51,"o":73.48,"t":"2026-10-22T17:20:00Z","v":1614,"vw":73.493067},{"c":73.585,"h":73.63,"l":73.54,"n":40,"o":73.56,"t":"2026-10-22T17:25:00Z","v":1343,"vw":73.566868},{"c":73.685,"h":73.685,"l":73.57,"n":84,"o":73.57,"t":"2026-10-22T17:30:00Z","v":2271,"vw":73.603136},{"c":73.86,"h":73.86,"l":73.695,"n":31,"o":73.79,"t":"2026-10-22T17:35:00Z","v":659,"vw":73.781667},{"c":73.74,"h":73.87,"l":73.74,"n":50,"o":73.8,"t":"2026-10-22T17:40:00Z","v":1155,"vw":73.805866},{"c":73.73,"h":73.735,"l":73.73,"n":13,"o":73.735,"t":"2026-10-22T17:45:00Z","v":347,"vw":73.732381},{"c":74.09,"h":74.15,"l":73.78,"n":160,"o":73.78,"t":"2026-10-22T17:50:00Z","v":184698,"vw":73.992404},{"c":74.06,"h":74.09,"l":74.06,"n":32,"o":74.08,"t":"2026-10-22T17:55:00Z","v":872,"vw":74.083243},{"c":73.865,"h":74.055,"l":73.78,"n":139,"o":74,"t":"2026-10-22T18:00:00Z","v":6691,"vw":73.927755},{"c":73.865,"h":73.87,"l":73.865,"n":13,"o":73.865,"t":"2026-10-22T18:05:00Z","v":675,"vw":73.867272},{"c":73.74,"h":73.99,"l":73.73,"n":106,"o":73.95,"t":"2026-10-22T18:10:00Z","v":4217,"vw":73.846082},{"c":73.75,"h":73.81,"l":73.7001,"n":56,"o":73.75,"t":"2026-10-22T18:15:00Z","v":2991,"vw":73.725666},{"c":73.83,"h":73.875,"l":73.68,"n":62,"o":73.875,"t":"2026-10-22T18:20:00Z","v":1737,"vw":73.789885},{"c":73.64,"h":73.785,"l":73.64,"n":50,"o":73.785,"t":"2026-10-22T18:25:00Z","v":1124,"vw":73.695377},{"c":73.75,"h":73.75,"l":73.58,"n":46,"o":73.59,"t":"2026-10-22T18:30:00Z","v":1784,"vw":73.637288},{"c":73.59,"h":73.735,"l":73.59,"n":68,"o":73.725,"t":"2026-10-22T18:35:00Z","v":1836,"vw":73.68225},{"c":73.84,"h":73.84,"l":73.57,"n":93,"o":73.57,"t":"2026-10-22T18:40:00Z","v":1722,"vw":73.67625},{"c":73.68,"h":73.92,"l":73.61,"n":89,"o":73.92,"t":"2026-10-22T18:45:00Z","v":6735,"vw":73.772308},{"c":73.665,"h":73.725,"l":73.61,"n":55,"o":73.725,"t":"2026-10-22T18:50:00Z","v":2044,"vw":73.650963},{"c":73.67,"h":73.685,"l":73.67,"n":48,"o":73.685,"t":"2026-10-22T18:55:00Z","v":1349,"vw":73.672055},{"c":73.785,"h":73.8,"l":73.66,"n":90,"o":73.66,"t":"2026-10-22T19:00:00Z","v":2371,"vw":73.755454},{"c":73.79,"h":73.79,"l":73.79,"n":14,"o":73.79,"t":"2026-10-22T19:05:00Z","v":291,"vw":73.79},{"c":73.625,"h":73.68,"l":73.565,"n":119,"o":73.68,"t":"2026-10-22T19:10:00Z","v":5534,"vw":73.645858},{"c":73.7,"h":73.7,"l":73.7,"n":10,"o":73.7,"t":"2026-10-22T19:15:00Z","v":305,"vw":73.7},{"c":73.69,"h":73.7,"l":73.6,"n":102,"o":73.7,"t":"2026-10-22T19:20:00Z","v":3862,"vw":73.643286},{"c":73.63,"h":73.685,"l":73.595,"n":138,"o":73.685,"t":"2026-10-22T19:25:00Z","v":4181,"vw":73.634662},{"c":73.69,"h":73.69,"l":73.58,"n":93,"o":73.63,"t":"2026-10-22T19:30:00Z","v":2992,"vw":73.599009},{"c":73.51,"h":73.69,"l":73.5,"n":229,"o":73.69,"t":"2026-10-22T19:35:00Z","v":8332,"vw":73.587462},{"c":73.56,"h":73.58,"l":73.23,"n":136,"o":73.44,"t":"2026-10-22T19:40:00Z","v":5244,"vw":73.500614},{"c":73.58,"h":73.58,"l":73.49,"n":166,"o":73.525,"t":"2026-10-22T19:45:00Z","v":4776,"vw":73.565069},{"c":73.915,"h":73.915,"l":73.52,"n":253,"o":73.57,"t":"2026-10-22T19:50:00Z","v":7837,"vw":73.765574},{"c":73.7,"h":73.89,"l":73.65,"n":707,"o":73.77,"t":"2026-10-22T19:55:00Z","v":30768,"vw":73.752445},{"c":73.75,"h":73.75,"l":73.75,"n":55,"o":73.75,"t":"2026-10-22T20:00:00Z","v":43712,"vw":73.75}],"history":[{"c":59.28,"h":60.35,"l":59.175,"n":3497,"o":60.31,"t":"2024-10-21T04:00:00Z","v":128486,"vw":59.644821},{"c":60.08,"h":60.14,"l":58.2764,"n":4194,"o":58.95,"t":"2024-10-22T04:00:00Z","v":322551,"vw":59.78735},{"c":59.04,"h":60.07,"l":58.4,"n":5005,"o":60.07,"t":"2024-10-23T04:00:00Z","v":295331,"vw":58.962865},{"c":59.28,"h":59.82,"l":58.44,"n":4906,"o":59.17,"t":"2024-10-24T04:00:00Z","v":156556,"vw":59.009798},{"c":58.32,"h":61.15,"l":58.16,"n":4082,"o":60.69,"t":"2024-10-25T04:00:00Z","v":155461,"vw":59.204611},{"c":57.965,"h":59.93,"l":57.88,"n":5097,"o":58.5,"t":"2024-10-28T04:00:00Z","v":191280,"vw":58.774994},{"c":59.01,"h":59.245,"l":57.12,"n":4149,"o":57.39,"t":"2024-10-29T04:00:00Z","v":156919,"vw":58.607141},{"c":58.51,"h":60.44,"l":58.14,"n":4955,"o":58.62,"t":"2024-10-30T04:00:00Z","v":139998,"vw":59.263584},{"c":57.245,"h":58.47,"l":57.12,"n":3183,"o":58.16,"t":"2024-10-31T04:00:00Z","v":110718,"vw":57.439268},{"c":58.19,"h":58.93,"l":57.45,"n":5474,"o":57.45,"t":"2024-11-01T04:00:00Z","v":241171,"vw":58.229018},{"c":56.01,"h":58.05,"l":55.8,"n":5280,"o":58.05,"t":"2024-11-04T05:00:00Z","v":783928,"vw":56.433003},{"c":57.31,"h":57.675,"l":55.55,"n":5311,"o":55.6,"t":"2024-11-05T05:00:00Z","v":165258,"vw":57.071375},{"c":58.4,"h":60.135,"l":57.71,"n":7851,"o":59.04,"t":"2024-11-06T05:00:00Z","v":364707,"vw":58.78583},{"c":58.38,"h":59.92,"l":57.95,"n":6066,"o":58.83,"t":"2024-11-07T05:00:00Z","v":381344,"vw":58.626777},{"c":61.44,"h":62.27,"l":57.8,"n":8024,"o":61.58,"t":"2024-11-08T05:00:00Z","v":348422,"vw":61.140322},{"c":61.74,"h":62.325,"l":59.56,"n":7693,"o":61.53,"t":"2024-11-11T05:00:00Z","v":324745,"vw":61.072154},{"c":61,"h":62.9137,"l":60.72,"n":6403,"o":61.66,"t":"2024-11-12T05:00:00Z","v":299867,"vw":61.90918},{"c":59.83,"h":63.23,"l":59.58,"n":6784,"o":61.36,"t":"2024-11-13T05:00:00Z","v":445598,"vw":61.159286},{"c":58.91,"h":59.91,"l":58.01,"n":5364,"o":59.8,"t":"2024-11-14T05:00:00Z","v":255642,"vw":58.811982},{"c":56.58,"h":59.32,"l":56.02,"n":5601,"o":59,"t":"2024-11-15T05:00:00Z","v":293055,"vw":57.364428},{"c":55.25,"h":57.2,"l":54.85,"n":5761,"o":56.73,"t":"2024-11-18T05:00:00Z","v":234070,"vw":55.475678},{"c":55.69,"h":56.01,"l":53.93,"n":5465,"o":54.46,"t":"2024-11-19T05:00:00Z","v":216189,"vw":55.175725},{"c":55.1,"h":56.24,"l":54.48,"n":6503,"o":55.36,"t":"2024-11-20T05:00:00Z","v":365201,"vw":55.320127},{"c":55.86,"h":56.38,"l":54.75,"n":5224,"o":55.6,"t":"2024-11-21T05:00:00Z","v":181916,"vw":55.835448},{"c":56.91,"h":57.135,"l":55.99,"n":5133,"o":56.45,"t":"2024-11-22T05:00:00Z","v":131831,"vw":56.780378},{"c":58.64,"h":59.17,"l":57.37,"n":7416,"o":57.37,"t":"2024-11-25T05:00:00Z","v":356396,"vw":58.64411},{"c":57.86,"h":58.83,"l":56.59,"n":5703,"o":58.14,"t":"2024-11-26T05:00:00Z","v":196864,"vw":57.979255},{"c":59.39,"h":59.56,"l":57.5,"n":4823,"o":57.79,"t":"2024-11-27T05:00:00Z","v":228701,"vw":58.866284},{"c":57.23,"h":59.33,"l":56.71,"n":3741,"o":59.33,"t":"2024-11-29T05:00:00Z","v":224908,"vw":57.373865},{"c":57.87,"h":58.54,"l":56.295,"n":7441,"o":57.18,"t":"2024-12-02T05:00:00Z","v":357464,"vw":57.804153},{"c":56.87,"h":58.105,"l":56.13,"n":6372,"o":57.89,"t":"2024-12-03T05:00:00Z","v":247715,"vw":56.754157},{"c":56.86,"h":57.67,"l":56.2,"n":5323,"o":56.6,"t":"2024-12-04T05:00:00Z","v":213668,"vw":56.92701},{"c":55.99,"h":57.0763,"l":55.795,"n":4950,"o":56.71,"t":"2024-12-05T05:00:00Z","v":300793,"vw":56.171307},{"c":56.97,"h":57.48,"l":55.965,"n":10082,"o":56.09,"t":"2024-12-06T05:00:00Z","v":403212,"vw":56.854107},{"c":58.03,"h":58.8,"l":56.33,"n":7021,"o":57.22,"t":"2024-12-09T05:00:00Z","v":276116,"vw":57.927415},{"c":59.16,"h":59.34,"l":57.25,"n":5712,"o":58.41,"t":"2024-12-10T05:00:00Z","v":243217,"vw":58.721935},{"c":59.17,"h":60.91,"l":58.48,"n":5581,"o":59.97,"t":"2024-12-11T05:00:00Z","v":254431,"vw":59.247702},{"c":56.56,"h":59.69,"l":56.54,"n":5024,"o":59.11,"t":"2024-12-12T05:00:00Z","v":292286,"vw":57.393242},{"c":56.59,"h":56.85,"l":55.66,"n":5087,"o":56.24,"t":"2024-12-13T05:00:00Z","v":229635,"vw":56.400886},{"c":56.36,"h":57.33,"l":55.45,"n":7191,"o":56.31,"t":"2024-12-16T05:00:00Z","v":315315,"vw":56.145953},{"c":55.83,"h":56.9,"l":55.29,"n":5252,"o":56.21,"t":"2024-12-17T05:00:00Z","v":217683,"vw":55.837193},{"c":53.88,"h":56.25,"l":53.725,"n":6561,"o":55.98,"t":"2024-12-18T05:00:00Z","v":198776,"vw":54.563218},{"c":54.26,"h":54.78,"l":52.5,"n":7972,"o":54.12,"t":"2024-12-19T05:00:00Z","v":393431,"vw":53.610842},{"c":53.35,"h":54.56,"l":53,"n":7741,"o":53.69,"t":"2024-12-20T05:00:00Z","v":1066257,"vw":53.390854},{"c":54.21,"h":54.4,"l":52.79,"n":4680,"o":53.39,"t":"2024-12-23T05:00:00Z","v":164227,"vw":53.97212},{"c":54.16,"h":54.33,"l":53.33,"n":1476,"o":54.07,"t":"2024-12-24T05:00:00Z","v":43802,"vw":54.015368},{"c":55.5,"h":55.58,"l":52.89,"n":4305,"o":54,"t":"2024-12-26T05:00:00Z","v":248015,"vw":54.588089},{"c":54.41,"h":55.37,"l":53.67,"n":4172,"o":55.21,"t":"2024-12-27T05:00:00Z","v":248946,"vw":54.419591},{"c":54.21,"h":54.45,"l":53.15,"n":4144,"o":54.01,"t":"2024-12-30T05:00:00Z","v":150580,"vw":53.991056},{"c":55.28,"h":55.38,"l":54.205,"n":4508,"o":54.6,"t":"2024-12-31T05:00:00Z","v":246058,"vw":55.062067},{"c":55.44,"h":56.63,"l":54.955,"n":3723,"o":55.6,"t":"2025-01-02T05:00:00Z","v":156382,"vw":55.595699},{"c":55.5,"h":55.89,"l":54.6546,"n":2994,"o":55.44,"t":"2025-01-03T05:00:00Z","v":101822,"vw":55.320874},{"c":54.6,"h":55.92,"l":54.35,"n":4880,"o":55.5,"t":"2025-01-06T05:00:00Z","v":164429,"vw":54.852919},{"c":54.38,"h":55.13,"l":53.93,"n":4113,"o":54.43,"t":"2025-01-07T05:00:00Z","v":181595,"vw":54.390291},{"c":54.16,"h":54.675,"l":53.63,"n":3815,"o":54.4,"t":"2025-01-08T05:00:00Z","v":185015,"vw":54.219607},{"c":55.04,"h":55.21,"l":52.995,"n":3754,"o":53.63,"t":"2025-01-10T05:00:00Z","v":141439,"vw":54.454323},{"c":53.93,"h":54.9707,"l":52.735,"n":6121,"o":53.92,"t":"2025-01-13T05:00:00Z","v":478176,"vw":53.745503},{"c":54.16,"h":54.485,"l":53.355,"n":4709,"o":54.11,"t":"2025-01-14T05:00:00Z","v":263992,"vw":54.069459},{"c":56.55,"h":56.99,"l":54.75,"n":6110,"o":55.27,"t":"2025-01-15T05:00:00Z","v":265918,"vw":56.347284},{"c":57.5,"h":57.93,"l":56.02,"n":5226,"o":56.43,"t":"2025-01-16T05:00:00Z","v":172255,"vw":57.192345},{"c":58.46,"h":58.5785,"l":57.57,"n":4308,"o":57.94,"t":"2025-01-17T05:00:00Z","v":302521,"vw":58.301718},{"c":58.35,"h":59.26,"l":57.975,"n":4132,"o":58.88,"t":"2025-01-21T05:00:00Z","v":154656,"vw":58.498348},{"c":58.16,"h":58.41,"l":57.12,"n":4009,"o":58.29,"t":"2025-01-22T05:00:00Z","v":112394,"vw":58.125167},{"c":58.69,"h":58.95,"l":57.17,"n":3127,"o":57.65,"t":"2025-01-23T05:00:00Z","v":76274,"vw":58.572318},{"c":58.64,"h":58.69,"l":57.36,"n":3206,"o":58.69,"t":"2025-01-24T05:00:00Z","v":89075,"vw":58.341887},{"c":60.42,"h":60.779,"l":58.44,"n":4807,"o":58.54,"t":"2025-01-27T05:00:00Z","v":158986,"vw":59.987749},{"c":59.115,"h":60.79,"l":58.94,"n":3915,"o":60.1,"t":"2025-01-28T05:00:00Z","v":91181,"vw":59.328803},{"c":59.35,"h":59.84,"l":58.9443,"n":3716,"o":59.25,"t":"2025-01-29T05:00:00Z","v":97844,"vw":59.360515},{"c":59.56,"h":60.99,"l":59.36,"n":4470,"o":59.61,"t":"2025-01-30T05:00:00Z","v":138668,"vw":59.956984},{"c":58.64,"h":59.49,"l":58.02,"n":3755,"o":59.49,"t":"2025-01-31T05:00:00Z","v":119741,"vw":58.635886},{"c":57.91,"h":58.675,"l":57.08,"n":4886,"o":57.86,"t":"2025-02-03T05:00:00Z","v":118963,"vw":58.041004},{"c":58.59,"h":59.19,"l":57.5,"n":4551,"o":57.5,"t":"2025-02-04T05:00:00Z","v":199027,"vw":58.575366},{"c":59.81,"h":60.22,"l":58.565,"n":5010,"o":58.68,"t":"2025-02-05T05:00:00Z","v":121788,"vw":59.713271},{"c":60.19,"h":61,"l":59.03,"n":4179,"o":59.9,"t":"2025-02-06T05:00:00Z","v":553034,"vw":60.1873},{"c":60.55,"h":61.32,"l":59.59,"n":5622,"o":59.89,"t":"2025-02-07T05:00:00Z","v":255144,"vw":60.560855},{"c":59.59,"h":60.73,"l":59.29,"n":4356,"o":60.28,"t":"2025-02-10T05:00:00Z","v":226833,"vw":59.873425},{"c":59.85,"h":60.68,"l":58.59,"n":3826,"o":59,"t":"2025-02-11T05:00:00Z","v":225487,"vw":59.927625},{"c":59.68,"h":60.02,"l":58.4242,"n":4858,"o":59.01,"t":"2025-02-12T05:00:00Z","v":161045,"vw":59.589652},{"c":59.19,"h":59.54,"l":58.75,"n":2952,"o":59.54,"t":"2025-02-13T05:00:00Z","v":77500,"vw":59.181008},{"c":58.92,"h":59.416,"l":58.1464,"n":3022,"o":59,"t":"2025-02-14T05:00:00Z","v":132353,"vw":58.810267},{"c":58.73,"h":59.83,"l":58.55,"n":3837,"o":58.84,"t":"2025-02-18T05:00:00Z","v":140306,"vw":58.929998},{"c":59.99,"h":60.54,"l":58.37,"n":5006,"o":58.69,"t":"2025-02-19T05:00:00Z","v":172086,"vw":59.820988},{"c":59.67,"h":60.41,"l":58.84,"n":4397,"o":59.86,"t":"2025-02-20T05:00:00Z","v":156890,"vw":59.615961},{"c":57.94,"h":60.215,"l":57.39,"n":5612,"o":60.2,"t":"2025-02-21T05:00:00Z","v":218474,"vw":58.175213},{"c":55.57,"h":58.19,"l":55.17,"n":7433,"o":58.19,"t":"2025-02-24T05:00:00Z","v":549655,"vw":55.972132},{"c":54.51,"h":56.03,"l":54.23,"n":7701,"o":56.03,"t":"2025-02-25T05:00:00Z","v":264594,"vw":54.790212},{"c":55.01,"h":55.18,"l":54.1,"n":6402,"o":54.64,"t":"2025-02-26T05:00:00Z","v":273260,"vw":54.749444},{"c":54.58,"h":56.33,"l":54.56,"n":6378,"o":54.58,"t":"2025-02-27T05:00:00Z","v":185388,"vw":55.052074},{"c":61.89,"h":62.617,"l":58,"n":11965,"o":61.64,"t":"2025-02-28T05:00:00Z","v":714998,"vw":61.259276},{"c":58.46,"h":62.04,"l":58.08,"n":6537,"o":60.89,"t":"2025-03-03T05:00:00Z","v":427277,"vw":58.804439},{"c":59.13,"h":62,"l":57.88,"n":5471,"o":58.06,"t":"2025-03-04T05:00:00Z","v":230445,"vw":59.098736},{"c":59.68,"h":60.77,"l":57.8973,"n":5556,"o":59.14,"t":"2025-03-05T05:00:00Z","v":316950,"vw":59.770861},{"c":61.05,"h":62.47,"l":58.5,"n":7456,"o":59.22,"t":"2025-03-06T05:00:00Z","v":319805,"vw":61.258726},{"c":60.62,"h":62.76,"l":60.435,"n":8375,"o":60.86,"t":"2025-03-07T05:00:00Z","v":438170,"vw":61.365068},{"c":58.81,"h":60.5193,"l":58.48,"n":8269,"o":59.97,"t":"2025-03-10T04:00:00Z","v":254433,"vw":59.275817},{"c":61.4,"h":62.03,"l":57.72,"n":8575,"o":58.81,"t":"2025-03-11T04:00:00Z","v":430199,"vw":60.884272},{"c":63.26,"h":64.425,"l":61.83,"n":11217,"o":62.56,"t":"2025-03-12T04:00:00Z","v":870783,"vw":63.377361},{"c":61.455,"h":63.33,"l":61.37,"n":5549,"o":63.33,"t":"2025-03-13T04:00:00Z","v":145817,"vw":61.858845},{"c":62.49,"h":63.6,"l":61.48,"n":6621,"o":63.36,"t":"2025-03-14T04:00:00Z","v":199309,"vw":62.612231},{"c":64.35,"h":64.915,"l":62.68,"n":6136,"o":62.81,"t":"2025-03-17T04:00:00Z","v":334305,"vw":64.272085},{"c":64.22,"h":64.997,"l":63.255,"n":5115,"o":64.4,"t":"2025-03-18T04:00:00Z","v":233027,"vw":64.251266},{"c":64.87,"h":65.04,"l":63.25,"n":8905,"o":64.22,"t":"2025-03-19T04:00:00Z","v":454677,"vw":64.41842},{"c":64.35,"h":65.1,"l":63.685,"n":5914,"o":64.31,"t":"2025-03-20T04:00:00Z","v":200568,"vw":64.38974},{"c":64.26,"h":65.51,"l":63.03,"n":6487,"o":63.45,"t":"2025-03-21T04:00:00Z","v":519758,"vw":64.383637},{"c":65.98,"h":65.989,"l":62.96,"n":8305,"o":64.16,"t":"2025-03-24T04:00:00Z","v":422894,"vw":64.903022},{"c":66.33,"h":68.1344,"l":64.74,"n":9930,"o":65.98,"t":"2025-03-25T04:00:00Z","v":536707,"vw":66.425633},{"c":67.17,"h":68.82,"l":66.44,"n":9160,"o":67,"t":"2025-03-26T04:00:00Z","v":414023,"vw":67.321284},{"c":68.36,"h":69.33,"l":66.9655,"n":7218,"o":67.14,"t":"2025-03-27T04:00:00Z","v":392383,"vw":68.398827},{"c":67.61,"h":68.49,"l":67.02,"n":5917,"o":68.14,"t":"2025-03-28T04:00:00Z","v":356164,"vw":67.609923},{"c":66.95,"h":67.8,"l":65.28,"n":7281,"o":66.91,"t":"2025-03-31T04:00:00Z","v":294240,"vw":67.174657},{"c":68.02,"h":68.96,"l":65.39,"n":9637,"o":67.11,"t":"2025-04-01T04:00:00Z","v":394162,"vw":67.761951},{"c":69.36,"h":69.45,"l":66.63,"n":6997,"o":67.01,"t":"2025-04-02T04:00:00Z","v":279136,"vw":68.795194},{"c":68.29,"h":68.46,"l":66.38,"n":9251,"o":68,"t":"2025-04-03T04:00:00Z","v":457360,"vw":67.877329},{"c":67.52,"h":68.4,"l":65.13,"n":13557,"o":66.02,"t":"2025-04-04T04:00:00Z","v":698163,"vw":66.955319},{"c":66.99,"h":68.815,"l":64.0041,"n":13015,"o":64.58,"t":"2025-04-07T04:00:00Z","v":580259,"vw":66.608707},{"c":63.05,"h":68.345,"l":61.74,"n":10274,"o":68.25,"t":"2025-04-08T04:00:00Z","v":440350,"vw":63.525309},{"c":66.01,"h":67.485,"l":61.43,"n":10550,"o":62.26,"t":"2025-04-09T04:00:00Z","v":761574,"vw":65.21034},{"c":65.12,"h":66,"l":62.3,"n":9572,"o":64.74,"t":"2025-04-10T04:00:00Z","v":383754,"vw":64.538926},{"c":68.12,"h":68.21,"l":64.745,"n":6521,"o":65.45,"t":"2025-04-11T04:00:00Z","v":291291,"vw":67.267095},{"c":68.72,"h":69.63,"l":66.765,"n":6682,"o":68.96,"t":"2025-04-14T04:00:00Z","v":431715,"vw":68.471986},{"c":69.55,"h":69.9179,"l":68.0601,"n":5512,"o":68.4,"t":"2025-04-15T04:00:00Z","v":192001,"vw":69.276365},{"c":69.2,"h":70.18,"l":68.39,"n":6417,"o":69.31,"t":"2025-04-16T04:00:00Z","v":327943,"vw":69.42359},{"c":69.21,"h":70.48,"l":68.64,"n":5341,"o":69.12,"t":"2025-04-17T04:00:00Z","v":299660,"vw":69.568938},{"c":68,"h":69.3,"l":67.6,"n":5402,"o":69.16,"t":"2025-04-21T04:00:00Z","v":191457,"vw":68.239866},{"c":68.95,"h":69.985,"l":67.79,"n":6375,"o":68.52,"t":"2025-04-22T04:00:00Z","v":240301,"vw":68.95676},{"c":68.37,"h":70.295,"l":68.12,"n":6573,"o":69.73,"t":"2025-04-23T04:00:00Z","v":210204,"vw":68.930838},{"c":69.64,"h":70.05,"l":68.19,"n":6188,"o":68.49,"t":"2025-04-24T04:00:00Z","v":142225,"vw":69.490695},{"c":69.82,"h":70.55,"l":68.93,"n":5354,"o":68.93,"t":"2025-04-25T04:00:00Z","v":205402,"vw":69.7786},{"c":70.75,"h":71.85,"l":68.901,"n":10154,"o":70,"t":"2025-04-28T04:00:00Z","v":1089005,"vw":70.22762},{"c":70.76,"h":72.57,"l":69.9867,"n":8721,"o":70.83,"t":"2025-04-29T04:00:00Z","v":385836,"vw":71.312663},{"c":70.82,"h":71.16,"l":69.29,"n":8314,"o":70.63,"t":"2025-04-30T04:00:00Z","v":560857,"vw":70.664414},{"c":70.69,"h":71.26,"l":68.5044,"n":9013,"o":70.84,"t":"2025-05-01T04:00:00Z","v":423542,"vw":70.444336},{"c":72.95,"h":73.16,"l":70.055,"n":7005,"o":71.15,"t":"2025-05-02T04:00:00Z","v":322989,"vw":72.343679},{"c":72.56,"h":73.7224,"l":72.02,"n":7589,"o":72.53,"t":"2025-05-05T04:00:00Z","v":839819,"vw":73.081118},{"c":70.27,"h":73.4999,"l":70.14,"n":8024,"o":72,"t":"2025-05-06T04:00:00Z","v":649221,"vw":70.863347},{"c":70.82,"h":71.705,"l":70.08,"n":9105,"o":70.71,"t":"2025-05-07T04:00:00Z","v":287058,"vw":70.927402},{"c":71.53,"h":72.175,"l":69.625,"n":12498,"o":71.01,"t":"2025-05-08T04:00:00Z","v":470377,"vw":71.218073},{"c":66.3,"h":76.9999,"l":65.96,"n":16427,"o":76.01,"t":"2025-05-09T04:00:00Z","v":756753,"vw":68.387463},{"c":62.3,"h":67.64,"l":62.14,"n":16281,"o":66.28,"t":"2025-05-12T04:00:00Z","v":747544,"vw":63.724497},{"c":62,"h":62.555,"l":60.775,"n":10823,"o":62.2,"t":"2025-05-13T04:00:00Z","v":418019,"vw":61.63912},{"c":60.37,"h":62.6,"l":60.0253,"n":11024,"o":62.23,"t":"2025-05-14T04:00:00Z","v":543689,"vw":60.773868},{"c":59.53,"h":61.24,"l":59.44,"n":11344,"o":60.5,"t":"2025-05-15T04:00:00Z","v":597425,"vw":60.111571},{"c":59.99,"h":60.6,"l":58.99,"n":9176,"o":59.525,"t":"2025-05-16T04:00:00Z","v":372976,"vw":59.847382},{"c":60.16,"h":60.2,"l":58.9447,"n":7077,"o":59.54,"t":"2025-05-19T04:00:00Z","v":268194,"vw":59.962943},{"c":60.64,"h":61.23,"l":59.445,"n":7989,"o":60.16,"t":"2025-05-20T04:00:00Z","v":362077,"vw":60.430404},{"c":59.08,"h":60.79,"l":58.67,"n":6982,"o":60.47,"t":"2025-05-21T04:00:00Z","v":305838,"vw":59.155045},{"c":57.27,"h":59.01,"l":57.12,"n":8594,"o":58.94,"t":"2025-05-22T04:00:00Z","v":358437,"vw":57.56846},{"c":57.79,"h":57.86,"l":56.71,"n":7495,"o":56.96,"t":"2025-05-23T04:00:00Z","v":244161,"vw":57.543256},{"c":58.32,"h":59.06,"l":58.035,"n":7958,"o":58.55,"t":"2025-05-27T04:00:00Z","v":364442,"vw":58.543287},{"c":57.81,"h":58.61,"l":57.3901,"n":8019,"o":58.19,"t":"2025-05-28T04:00:00Z","v":292176,"vw":57.980502},{"c":58.26,"h":58.58,"l":57.33,"n":7447,"o":57.84,"t":"2025-05-29T04:00:00Z","v":218804,"vw":58.037062},{"c":58.72,"h":59.51,"l":57.445,"n":8171,"o":58.32,"t":"2025-05-30T04:00:00Z","v":285484,"vw":58.835301},{"c":61.91,"h":62.04,"l":58.7,"n":10587,"o":58.7,"t":"2025-06-02T04:00:00Z","v":676176,"vw":61.375193},{"c":61.66,"h":62.47,"l":60.7938,"n":9142,"o":61.96,"t":"2025-06-03T04:00:00Z","v":425543,"vw":61.514522},{"c":60.87,"h":62.1,"l":60.34,"n":7898,"o":61.76,"t":"2025-06-04T04:00:00Z","v":307312,"vw":61.129236},{"c":59.88,"h":61.19,"l":59.61,"n":6438,"o":60.51,"t":"2025-06-05T04:00:00Z","v":247328,"vw":59.96967},{"c":61.96,"h":61.98,"l":59.8938,"n":6786,"o":60.42,"t":"2025-06-06T04:00:00Z","v":310125,"vw":61.577346},{"c":63.18,"h":63.21,"l":61.56,"n":7313,"o":62.4,"t":"2025-06-09T04:00:00Z","v":278634,"vw":62.694738},{"c":62.87,"h":64.45,"l":62.6401,"n":6006,"o":63.55,"t":"2025-06-10T04:00:00Z","v":262045,"vw":63.179323},{"c":62.78,"h":63.695,"l":62.18,"n":6098,"o":62.87,"t":"2025-06-11T04:00:00Z","v":211866,"vw":62.872921},{"c":62.12,"h":63.005,"l":61.69,"n":4339,"o":63.005,"t":"2025-06-12T04:00:00Z","v":199519,"vw":62.134482},{"c":62.56,"h":62.58,"l":61.175,"n":5517,"o":61.37,"t":"2025-06-13T04:00:00Z","v":150686,"vw":62.216509},{"c":64.29,"h":64.63,"l":62.1377,"n":8496,"o":62.77,"t":"2025-06-16T04:00:00Z","v":323234,"vw":64.036826},{"c":63.35,"h":65.19,"l":63.35,"n":8660,"o":63.62,"t":"2025-06-17T04:00:00Z","v":305335,"vw":64.015729},{"c":64.66,"h":65.63,"l":62.81,"n":7812,"o":63.41,"t":"2025-06-18T04:00:00Z","v":344213,"vw":64.199814},{"c":65.56,"h":65.92,"l":64.75,"n":5770,"o":65.71,"t":"2025-06-20T04:00:00Z","v":420663,"vw":65.513819},{"c":66.03,"h":66.05,"l":63.8,"n":5132,"o":65.46,"t":"2025-06-23T04:00:00Z","v":179572,"vw":65.641337},{"c":66.98,"h":67.42,"l":65.59,"n":6267,"o":66.44,"t":"2025-06-24T04:00:00Z","v":215811,"vw":66.903628},{"c":65.91,"h":66.86,"l":65.77,"n":6092,"o":66.86,"t":"2025-06-25T04:00:00Z","v":219577,"vw":66.228695},{"c":65.81,"h":66.43,"l":65.15,"n":5950,"o":65.91,"t":"2025-06-26T04:00:00Z","v":166906,"vw":65.845498},{"c":65.5,"h":66.07,"l":64.66,"n":4924,"o":65.94,"t":"2025-06-27T04:00:00Z","v":325389,"vw":65.418951},{"c":65.25,"h":66.08,"l":64.85,"n":6463,"o":65.74,"t":"2025-06-30T04:00:00Z","v":394106,"vw":65.328289},{"c":63.56,"h":66.23,"l":63.27,"n":6881,"o":64.85,"t":"2025-07-01T04:00:00Z","v":321996,"vw":63.975006},{"c":65.22,"h":65.55,"l":63.1701,"n":6044,"o":63.63,"t":"2025-07-02T04:00:00Z","v":203913,"vw":64.962674},{"c":65.28,"h":65.72,"l":63.74,"n":3445,"o":65.2,"t":"2025-07-03T04:00:00Z","v":98504,"vw":65.105948},{"c":64.91,"h":66.18,"l":64.335,"n":6678,"o":65.18,"t":"2025-07-07T04:00:00Z","v":219416,"vw":65.147409},{"c":65.07,"h":66.08,"l":64.36,"n":6354,"o":64.92,"t":"2025-07-08T04:00:00Z","v":224673,"vw":65.098212},{"c":65.31,"h":66.97,"l":65.255,"n":7801,"o":65.61,"t":"2025-07-09T04:00:00Z","v":316112,"vw":66.009745},{"c":66.1,"h":66.5849,"l":64.86,"n":7716,"o":66.3,"t":"2025-07-10T04:00:00Z","v":397542,"vw":65.963737},{"c":64.96,"h":66.01,"l":64.3935,"n":5369,"o":65.55,"t":"2025-07-11T04:00:00Z","v":218680,"vw":65.043924},{"c":65.19,"h":65.46,"l":64.15,"n":5270,"o":64.88,"t":"2025-07-14T04:00:00Z","v":198632,"vw":65.084358},{"c":64,"h":65.72,"l":64,"n":6721,"o":65.1,"t":"2025-07-15T04:00:00Z","v":335236,"vw":64.521013},{"c":66.6,"h":66.76,"l":63.6,"n":8635,"o":63.7,"t":"2025-07-16T04:00:00Z","v":571085,"vw":66.039874},{"c":68.04,"h":68.39,"l":65.96,"n":7704,"o":66.37,"t":"2025-07-17T04:00:00Z","v":401205,"vw":67.879177},{"c":66.3,"h":68.6,"l":66.2,"n":6761,"o":68.44,"t":"2025-07-18T04:00:00Z","v":326192,"vw":66.773839},{"c":65.41,"h":66.72,"l":64.2721,"n":7407,"o":66.58,"t":"2025-07-21T04:00:00Z","v":347030,"vw":65.372277},{"c":66.34,"h":66.66,"l":64.89,"n":6522,"o":65.12,"t":"2025-07-22T04:00:00Z","v":198248,"vw":66.161573},{"c":66.9,"h":68.2,"l":65.26,"n":6254,"o":66,"t":"2025-07-23T04:00:00Z","v":316530,"vw":67.095604},{"c":66.77,"h":67.7,"l":66.275,"n":7313,"o":66.9,"t":"2025-07-24T04:00:00Z","v":265690,"vw":66.897862},{"c":67.48,"h":67.91,"l":65.68,"n":8699,"o":66.83,"t":"2025-07-25T04:00:00Z","v":416041,"vw":66.986421},{"c":66.5,"h":68.18,"l":66.01,"n":7513,"o":67.48,"t":"2025-07-28T04:00:00Z","v":394266,"vw":66.663048},{"c":64.2,"h":67.5,"l":64.14,"n":9834,"o":66.45,"t":"2025-07-29T04:00:00Z","v":469168,"vw":65.565431},{"c":64.03,"h":66.39,"l":63.3471,"n":7054,"o":64.56,"t":"2025-07-30T04:00:00Z","v":253646,"vw":64.836671},{"c":63.35,"h":65.065,"l":62.605,"n":6559,"o":63.52,"t":"2025-07-31T04:00:00Z","v":196549,"vw":63.854048},{"c":63.93,"h":64.38,"l":62.675,"n":7249,"o":63.12,"t":"2025-08-01T04:00:00Z","v":318815,"vw":63.819625},{"c":65.43,"h":65.57,"l":63.67,"n":4974,"o":63.95,"t":"2025-08-04T04:00:00Z","v":204814,"vw":65.084529},{"c":65.87,"h":66.18,"l":64.69,"n":5530,"o":65.26,"t":"2025-08-05T04:00:00Z","v":249206,"vw":65.823108},{"c":69.09,"h":69.705,"l":64.99,"n":13256,"o":65.29,"t":"2025-08-06T04:00:00Z","v":887203,"vw":68.615241},{"c":69.01,"h":70.96,"l":67.9801,"n":13469,"o":69.03,"t":"2025-08-07T04:00:00Z","v":780567,"vw":69.644376},{"c":81.48,"h":83.8,"l":76.985,"n":30984,"o":77.86,"t":"2025-08-08T04:00:00Z","v":2104214,"vw":81.112368},{"c":84.88,"h":87.95,"l":81.44,"n":25655,"o":81.5,"t":"2025-08-11T04:00:00Z","v":1671238,"vw":85.108647},{"c":88.34,"h":88.36,"l":84.04,"n":20220,"o":84.52,"t":"2025-08-12T04:00:00Z","v":1427434,"vw":86.41795},{"c":88.74,"h":90.23,"l":87.87,"n":11653,"o":88.87,"t":"2025-08-13T04:00:00Z","v":1245499,"vw":89.091905},{"c":90,"h":90.23,"l":88.3,"n":12342,"o":88.54,"t":"2025-08-14T04:00:00Z","v":605121,"vw":89.584533},{"c":87.47,"h":90.14,"l":85.44,"n":19899,"o":88.48,"t":"2025-08-15T04:00:00Z","v":1063485,"vw":87.185529},{"c":89.71,"h":90.8259,"l":87.31,"n":13983,"o":87.78,"t":"2025-08-18T04:00:00Z","v":720220,"vw":89.460423},{"c":90.12,"h":91.15,"l":88.82,"n":12705,"o":89.41,"t":"2025-08-19T04:00:00Z","v":706954,"vw":90.158834},{"c":90.62,"h":90.859,"l":89.2501,"n":8221,"o":90.75,"t":"2025-08-20T04:00:00Z","v":396288,"vw":90.307289},{"c":91.14,"h":91.54,"l":89.2896,"n":11480,"o":90.6,"t":"2025-08-21T04:00:00Z","v":643760,"vw":90.735718},{"c":91.01,"h":92.53,"l":90.77,"n":11076,"o":91.56,"t":"2025-08-22T04:00:00Z","v":432201,"vw":91.325243},{"c":90.32,"h":92.65,"l":89.68,"n":9652,"o":91,"t":"2025-08-25T04:00:00Z","v":351735,"vw":90.313823},{"c":91.89,"h":92.14,"l":90,"n":9826,"o":90.32,"t":"2025-08-26T04:00:00Z","v":499415,"vw":91.466659},{"c":91.88,"h":92.62,"l":91.515,"n":7687,"o":91.89,"t":"2025-08-27T04:00:00Z","v":241671,"vw":92.015781},{"c":92.53,"h":92.53,"l":90.34,"n":7862,"o":91.56,"t":"2025-08-28T04:00:00Z","v":477332,"vw":92.180093},{"c":93.5,"h":93.72,"l":91.975,"n":6240,"o":93,"t":"2025-08-29T04:00:00Z","v":282970,"vw":93.229004},{"c":94.1,"h":95.6,"l":93.23,"n":9783,"o":93.6,"t":"2025-09-02T04:00:00Z","v":490014,"vw":94.075895},{"c":94.92,"h":95.31,"l":93.23,"n":10247,"o":94.07,"t":"2025-09-03T04:00:00Z","v":544571,"vw":94.5902},{"c":96,"h":96.37,"l":94.8,"n":11180,"o":95.4,"t":"2025-09-04T04:00:00Z","v":398598,"vw":95.910231},{"c":95.35,"h":96.5599,"l":93.9201,"n":8469,"o":95.65,"t":"2025-09-05T04:00:00Z","v":413915,"vw":95.021259},{"c":95.2,"h":96.03,"l":94.31,"n":8969,"o":95.85,"t":"2025-09-08T04:00:00Z","v":376239,"vw":95.232044},{"c":98.46,"h":98.49,"l":95.2,"n":11230,"o":95.45,"t":"2025-09-09T04:00:00Z","v":613391,"vw":97.241387},{"c":97.46,"h":99.5,"l":97.0522,"n":8311,"o":97.88,"t":"2025-09-10T04:00:00Z","v":353629,"vw":97.82884},{"c":98.73,"h":98.755,"l":96.495,"n":8034,"o":97.6,"t":"2025-09-11T04:00:00Z","v":323423,"vw":97.77875},{"c":97.71,"h":99.1013,"l":97.1834,"n":5678,"o":98.42,"t":"2025-09-12T04:00:00Z","v":210866,"vw":98.10918},{"c":98.81,"h":98.98,"l":96.08,"n":8675,"o":97.56,"t":"2025-09-15T04:00:00Z","v":340782,"vw":98.065022},{"c":97.55,"h":99.39,"l":96.91,"n":7060,"o":98.88,"t":"2025-09-16T04:00:00Z","v":460788,"vw":97.897673},{"c":95.355,"h":98.45,"l":95.105,"n":7810,"o":98.18,"t":"2025-09-17T04:00:00Z","v":432101,"vw":96.19975},{"c":97.48,"h":98.55,"l":94.56,"n":11183,"o":95.74,"t":"2025-09-18T04:00:00Z","v":374935,"vw":97.381639},{"c":96.79,"h":98.04,"l":96.09,"n":6643,"o":98.04,"t":"2025-09-19T04:00:00Z","v":346251,"vw":96.934615},{"c":95.93,"h":97.52,"l":95.355,"n":7172,"o":97.25,"t":"2025-09-22T04:00:00Z","v":290218,"vw":96.135287},{"c":95.33,"h":96.7899,"l":94.705,"n":6603,"o":96.06,"t":"2025-09-23T04:00:00Z","v":258917,"vw":95.533233},{"c":94.99,"h":96.53,"l":91.8901,"n":7006,"o":96.41,"t":"2025-09-24T04:00:00Z","v":423459,"vw":95.030687},{"c":93.37,"h":95.12,"l":92.97,"n":6502,"o":94.95,"t":"2025-09-25T04:00:00Z","v":219386,"vw":93.71206},{"c":93.05,"h":94.765,"l":92.64,"n":5330,"o":93.81,"t":"2025-09-26T04:00:00Z","v":230773,"vw":93.078728},{"c":91.93,"h":93.4,"l":90.73,"n":9873,"o":93.19,"t":"2025-09-29T04:00:00Z","v":372726,"vw":91.72087},{"c":91.6,"h":93.21,"l":91.48,"n":8466,"o":92.96,"t":"2025-09-30T04:00:00Z","v":355280,"vw":92.081807},{"c":90.175,"h":91.597,"l":88.46,"n":10975,"o":91.56,"t":"2025-10-01T04:00:00Z","v":471665,"vw":89.942332},{"c":89.13,"h":90.6211,"l":88.16,"n":10034,"o":90,"t":"2025-10-02T04:00:00Z","v":347108,"vw":88.994813},{"c":89.64,"h":92.515,"l":89.56,"n":6082,"o":89.71,"t":"2025-10-03T04:00:00Z","v":277480,"vw":90.210978},{"c":92.06,"h":92.47,"l":89.1337,"n":8360,"o":89.93,"t":"2025-10-06T04:00:00Z","v":346558,"vw":91.409716},{"c":91.68,"h":92.43,"l":90.65,"n":8605,"o":92.35,"t":"2025-10-07T04:00:00Z","v":239950,"vw":91.501422},{"c":91.65,"h":92.56,"l":90.365,"n":7592,"o":91.83,"t":"2025-10-08T04:00:00Z","v":200626,"vw":91.685152},{"c":90.78,"h":92.2625,"l":89.72,"n":8869,"o":91.65,"t":"2025-10-09T04:00:00Z","v":264288,"vw":90.764654},{"c":89.79,"h":91.4681,"l":89.31,"n":6493,"o":91.05,"t":"2025-10-10T04:00:00Z","v":173783,"vw":89.93799},{"c":88.61,"h":90.85,"l":88.42,"n":4930,"o":90.09,"t":"2025-10-13T04:00:00Z","v":148511,"vw":88.899093},{"c":88.74,"h":89.305,"l":87.6,"n":5885,"o":88.08,"t":"2025-10-14T04:00:00Z","v":180142,"vw":88.536689},{"c":90.1,"h":90.605,"l":88.88,"n":6401,"o":88.88,"t":"2025-10-15T04:00:00Z","v":214497,"vw":89.996574},{"c":91.95,"h":92.26,"l":90.28,"n":7874,"o":90.28,"t":"2025-10-16T04:00:00Z","v":270747,"vw":91.395933},{"c":94.79,"h":95.94,"l":90.7,"n":9879,"o":90.7,"t":"2025-10-17T04:00:00Z","v":315367,"vw":94.530296},{"c":95.12,"h":95.6678,"l":92.95,"n":5923,"o":95.1,"t":"2025-10-20T04:00:00Z","v":187344,"vw":94.86242},{"c":95.38,"h":95.9399,"l":93.518,"n":6932,"o":94.96,"t":"2025-10-21T04:00:00Z","v":189707,"vw":94.886931},{"c":93.76,"h":95.83,"l":92.995,"n":7070,"o":95.43,"t":"2025-10-22T04:00:00Z","v":198031,"vw":93.993465},{"c":94.9,"h":95.16,"l":93.26,"n":4953,"o":93.66,"t":"2025-10-23T04:00:00Z","v":156086,"vw":94.499804},{"c":94.24,"h":97,"l":93.81,"n":7972,"o":95.17,"t":"2025-10-24T04:00:00Z","v":260630,"vw":95.072445},{"c":92.86,"h":96.5699,"l":91.22,"n":8547,"o":94.63,"t":"2025-10-27T04:00:00Z","v":338470,"vw":93.075576},{"c":93.29,"h":93.6399,"l":90.06,"n":7186,"o":92.83,"t":"2025-10-28T04:00:00Z","v":2087980,"vw":92.472101},{"c":92.23,"h":93.8,"l":91.5001,"n":6485,"o":93.13,"t":"2025-10-29T04:00:00Z","v":242960,"vw":92.56082},{"c":91.93,"h":93.46,"l":91.665,"n":6578,"o":92.39,"t":"2025-10-30T04:00:00Z","v":197473,"vw":92.379462},{"c":90.6,"h":94,"l":90.45,"n":7669,"o":92.25,"t":"2025-10-31T04:00:00Z","v":324488,"vw":91.857783},{"c":94.06,"h":94.245,"l":88.96,"n":9010,"o":90.52,"t":"2025-11-03T05:00:00Z","v":344918,"vw":93.438629},{"c":94.48,"h":95.12,"l":92.37,"n":7049,"o":93.38,"t":"2025-11-04T05:00:00Z","v":203432,"vw":94.261813},{"c":92.62,"h":95.57,"l":92.37,"n":7192,"o":94.02,"t":"2025-11-05T05:00:00Z","v":223954,"vw":93.475408},{"c":90.23,"h":94.4558,"l":90.04,"n":10553,"o":92.56,"t":"2025-11-06T05:00:00Z","v":456773,"vw":90.951057},{"c":90.43,"h":95.45,"l":79.39,"n":15063,"o":83.21,"t":"2025-11-07T05:00:00Z","v":710592,"vw":91.262851},{"c":88.93,"h":90.87,"l":81.82,"n":9575,"o":87.58,"t":"2025-11-10T05:00:00Z","v":467491,"vw":88.344132},{"c":88.54,"h":90.7251,"l":86.815,"n":10130,"o":89.61,"t":"2025-11-11T05:00:00Z","v":427345,"vw":88.596913},{"c":87.27,"h":89.57,"l":87.21,"n":7756,"o":89.47,"t":"2025-11-12T05:00:00Z","v":382791,"vw":88.143588},{"c":84.55,"h":87.89,"l":84.09,"n":8831,"o":87.27,"t":"2025-11-13T05:00:00Z","v":593734,"vw":85.621066},{"c":84.02,"h":85.04,"l":83.74,"n":7044,"o":84.75,"t":"2025-11-14T05:00:00Z","v":394304,"vw":84.22207},{"c":81.97,"h":85.17,"l":81.68,"n":10938,"o":84.22,"t":"2025-11-17T05:00:00Z","v":853556,"vw":82.607119},{"c":81.07,"h":82.81,"l":80.95,"n":10032,"o":82.22,"t":"2025-11-18T05:00:00Z","v":633454,"vw":81.621949},{"c":80.33,"h":81.59,"l":79.055,"n":9172,"o":81.59,"t":"2025-11-19T05:00:00Z","v":660150,"vw":80.159501},{"c":78.52,"h":82.12,"l":78.15,"n":8555,"o":81.36,"t":"2025-11-20T05:00:00Z","v":354178,"vw":79.359669},{"c":79.72,"h":80.78,"l":77.99,"n":8550,"o":78.62,"t":"2025-11-21T05:00:00Z","v":330247,"vw":79.654655},{"c":80.98,"h":81.55,"l":78.4024,"n":6335,"o":79.29,"t":"2025-11-24T05:00:00Z","v":370422,"vw":80.681371},{"c":83.22,"h":84.673,"l":81.54,"n":9616,"o":81.74,"t":"2025-11-25T05:00:00Z","v":435418,"vw":83.564837},{"c":84.36,"h":85.2375,"l":82.95,"n":8715,"o":84.02,"t":"2025-11-26T05:00:00Z","v":588735,"vw":84.413771},{"c":84.85,"h":85.07,"l":83.0246,"n":5290,"o":84.05,"t":"2025-11-28T05:00:00Z","v":150281,"vw":84.72083},{"c":84.47,"h":85.085,"l":83.48,"n":9637,"o":84.2,"t":"2025-12-01T05:00:00Z","v":501994,"vw":84.519051},{"c":82.12,"h":84.65,"l":81.86,"n":7518,"o":84.37,"t":"2025-12-02T05:00:00Z","v":371325,"vw":82.516963},{"c":82.67,"h":84.17,"l":81.75,"n":8444,"o":82.25,"t":"2025-12-03T05:00:00Z","v":390935,"vw":83.057959},{"c":82.74,"h":83.47,"l":81.59,"n":6697,"o":82.4,"t":"2025-12-04T05:00:00Z","v":328187,"vw":82.282001},{"c":81.77,"h":83.135,"l":80.57,"n":9491,"o":82.53,"t":"2025-12-05T05:00:00Z","v":519686,"vw":81.578938},{"c":81.34,"h":83.25,"l":81.15,"n":11018,"o":82.17,"t":"2025-12-08T05:00:00Z","v":426595,"vw":82.019553},{"c":81.67,"h":83.6,"l":81.45,"n":7831,"o":82.83,"t":"2025-12-09T05:00:00Z","v":232436,"vw":82.467326},{"c":82.03,"h":82.36,"l":80.3001,"n":6058,"o":81.14,"t":"2025-12-10T05:00:00Z","v":273354,"vw":81.776217},{"c":82.13,"h":82.99,"l":81.5775,"n":6609,"o":82.16,"t":"2025-12-11T05:00:00Z","v":193661,"vw":82.171683},{"c":80.39,"h":82.9999,"l":79.98,"n":8134,"o":82.32,"t":"2025-12-12T05:00:00Z","v":426405,"vw":80.62092},{"c":81.51,"h":82.7785,"l":80.489,"n":6963,"o":81.09,"t":"2025-12-15T05:00:00Z","v":659101,"vw":81.687196},{"c":81.1,"h":82.51,"l":80.765,"n":6582,"o":81.56,"t":"2025-12-16T05:00:00Z","v":340627,"vw":81.356895},{"c":82.35,"h":83.58,"l":81.1935,"n":8426,"o":81.37,"t":"2025-12-17T05:00:00Z","v":486260,"vw":82.538647},{"c":82.83,"h":83.9199,"l":82.15,"n":7352,"o":82.4,"t":"2025-12-18T05:00:00Z","v":260861,"vw":83.028982},{"c":82.85,"h":84.37,"l":82.625,"n":10195,"o":82.87,"t":"2025-12-19T05:00:00Z","v":965159,"vw":83.088068},{"c":80.72,"h":83.65,"l":78.5451,"n":11705,"o":82.37,"t":"2025-12-22T05:00:00Z","v":520002,"vw":80.040731},{"c":80.73,"h":82.22,"l":80.4,"n":11434,"o":80.92,"t":"2025-12-23T05:00:00Z","v":516544,"vw":80.944309},{"c":82.18,"h":82.3623,"l":80.42,"n":4331,"o":80.73,"t":"2025-12-24T05:00:00Z","v":199937,"vw":81.93044},{"c":82.41,"h":82.7775,"l":80.271,"n":5433,"o":81.91,"t":"2025-12-26T05:00:00Z","v":225705,"vw":82.226102},{"c":81.38,"h":82.53,"l":81,"n":7062,"o":82.5,"t":"2025-12-29T05:00:00Z","v":275864,"vw":81.580941},{"c":79.42,"h":81.5,"l":79.31,"n":12179,"o":81.31,"t":"2025-12-30T05:00:00Z","v":584904,"vw":79.854467},{"c":78.94,"h":80,"l":78.55,"n":8806,"o":79.61,"t":"2025-12-31T05:00:00Z","v":374544,"vw":79.036636},{"c":78.43,"h":80.285,"l":77.41,"n":9332,"o":79.1,"t":"2026-01-02T05:00:00Z","v":631587,"vw":78.486246},{"c":78.66,"h":79.085,"l":76.86,"n":10120,"o":78.04,"t":"2026-01-05T05:00:00Z","v":417595,"vw":78.094016},{"c":77.48,"h":79.88,"l":76.6921,"n":10061,"o":78.66,"t":"2026-01-06T05:00:00Z","v":418090,"vw":77.785104},{"c":79.47,"h":80.175,"l":77.2,"n":7041,"o":78.07,"t":"2026-01-07T05:00:00Z","v":317410,"vw":79.388525},{"c":81.04,"h":81.35,"l":78.05,"n":8838,"o":79.4,"t":"2026-01-08T05:00:00Z","v":387910,"vw":80.901087},{"c":76.28,"h":81.36,"l":75.1,"n":17908,"o":81.36,"t":"2026-01-09T05:00:00Z","v":1279043,"vw":76.926529},{"c":84.35,"h":87.005,"l":79.35,"n":17611,"o":82.3,"t":"2026-01-12T05:00:00Z","v":1082705,"vw":84.930538},{"c":82.28,"h":84.33,"l":80.105,"n":12433,"o":84.33,"t":"2026-01-13T05:00:00Z","v":649924,"vw":81.771086},{"c":85.03,"h":85.38,"l":81.64,"n":11595,"o":82.28,"t":"2026-01-14T05:00:00Z","v":522859,"vw":84.564844},{"c":85.29,"h":85.87,"l":83.985,"n":9955,"o":84.7,"t":"2026-01-15T05:00:00Z","v":611713,"vw":85.119234},{"c":84.83,"h":87.07,"l":84.385,"n":10327,"o":85.92,"t":"2026-01-16T05:00:00Z","v":517824,"vw":85.687973},{"c":85.77,"h":86.95,"l":83.0325,"n":12521,"o":83.39,"t":"2026-01-20T05:00:00Z","v":605740,"vw":85.887153},{"c":85.52,"h":86.22,"l":83.94,"n":9777,"o":85.8,"t":"2026-01-21T05:00:00Z","v":406476,"vw":85.305433},{"c":85.39,"h":86.97,"l":85.25,"n":8221,"o":85.7,"t":"2026-01-22T05:00:00Z","v":286341,"vw":85.855395},{"c":82.99,"h":85.57,"l":82.365,"n":7239,"o":85.35,"t":"2026-01-23T05:00:00Z","v":310631,"vw":83.444476},{"c":81.33,"h":83.89,"l":81.11,"n":8656,"o":82.76,"t":"2026-01-26T05:00:00Z","v":774571,"vw":81.690728},{"c":80.45,"h":83.015,"l":80,"n":9010,"o":81.56,"t":"2026-01-27T05:00:00Z","v":729197,"vw":80.655154},{"c":79.51,"h":80.585,"l":78.1,"n":7775,"o":80.58,"t":"2026-01-28T05:00:00Z","v":615464,"vw":79.345957},{"c":82,"h":82.595,"l":79.12,"n":8636,"o":79.42,"t":"2026-01-29T05:00:00Z","v":498396,"vw":81.758086},{"c":81.85,"h":82.05,"l":80.26,"n":7016,"o":81.47,"t":"2026-01-30T05:00:00Z","v":284212,"vw":81.426884},{"c":80,"h":81.92,"l":79.41,"n":10456,"o":81.85,"t":"2026-02-02T05:00:00Z","v":404954,"vw":80.153457},{"c":79.88,"h":81.99,"l":79.13,"n":8615,"o":80.16,"t":"2026-02-03T05:00:00Z","v":320574,"vw":80.03456},{"c":81.27,"h":81.52,"l":78.79,"n":9409,"o":79.69,"t":"2026-02-04T05:00:00Z","v":363868,"vw":80.610359},{"c":81.5,"h":83.8,"l":81.21,"n":8014,"o":81.47,"t":"2026-02-05T05:00:00Z","v":360385,"vw":82.348519},{"c":81.84,"h":82.42,"l":80.57,"n":7329,"o":82.42,"t":"2026-02-06T05:00:00Z","v":301812,"vw":81.411246},{"c":80.34,"h":82.05,"l":78.375,"n":9522,"o":82.05,"t":"2026-02-09T05:00:00Z","v":481625,"vw":80.220961},{"c":79.91,"h":81.07,"l":79.3,"n":6153,"o":80.37,"t":"2026-02-10T05:00:00Z","v":184639,"vw":80.040185},{"c":76.25,"h":79.94,"l":75.635,"n":9189,"o":79.9,"t":"2026-02-11T05:00:00Z","v":307453,"vw":77.028156},{"c":76.7,"h":77.15,"l":75.3,"n":8612,"o":76.41,"t":"2026-02-12T05:00:00Z","v":400028,"vw":76.196111},{"c":77.36,"h":79.125,"l":76.1003,"n":6136,"o":76.8,"t":"2026-02-13T05:00:00Z","v":279298,"vw":77.725523},{"c":78.9,"h":80.1,"l":77.66,"n":6417,"o":78.08,"t":"2026-02-17T05:00:00Z","v":220982,"vw":79.067845},{"c":77.81,"h":80.04,"l":76.635,"n":7841,"o":78.88,"t":"2026-02-18T05:00:00Z","v":370298,"vw":77.845035},{"c":78.1,"h":78.35,"l":76.69,"n":5976,"o":77.53,"t":"2026-02-19T05:00:00Z","v":363589,"vw":77.593879},{"c":77.77,"h":78.84,"l":77.02,"n":6883,"o":77.88,"t":"2026-02-20T05:00:00Z","v":289365,"vw":77.904849},{"c":75.1,"h":78.15,"l":75,"n":7053,"o":78.15,"t":"2026-02-23T05:00:00Z","v":336669,"vw":75.359897},{"c":76.7,"h":76.91,"l":73.8,"n":7851,"o":75.36,"t":"2026-02-24T05:00:00Z","v":291160,"vw":76.406897},{"c":76.3,"h":77.19,"l":75.98,"n":5092,"o":77.07,"t":"2026-02-25T05:00:00Z","v":191164,"vw":76.357531},{"c":77.15,"h":77.49,"l":75.54,"n":6416,"o":77.1,"t":"2026-02-26T05:00:00Z","v":186579,"vw":76.799237},{"c":73.9,"h":78,"l":72.43,"n":12680,"o":76.24,"t":"2026-02-27T05:00:00Z","v":602641,"vw":74.094858},{"c":75.22,"h":76.44,"l":73.935,"n":10626,"o":74,"t":"2026-03-02T05:00:00Z","v":476154,"vw":75.281518},{"c":76.1,"h":77.97,"l":74,"n":10224,"o":74.81,"t":"2026-03-03T05:00:00Z","v":665451,"vw":76.139943},{"c":76.53,"h":77.2,"l":74.8,"n":7161,"o":76.07,"t":"2026-03-04T05:00:00Z","v":676676,"vw":76.518142},{"c":75.6,"h":76.16,"l":74.82,"n":7482,"o":75.58,"t":"2026-03-05T05:00:00Z","v":314035,"vw":75.548699},{"c":74.04,"h":75.49,"l":72.95,"n":6436,"o":75,"t":"2026-03-06T05:00:00Z","v":174407,"vw":74.167015},{"c":74.81,"h":74.975,"l":72.6391,"n":7575,"o":73.83,"t":"2026-03-09T04:00:00Z","v":241547,"vw":74.350498},{"c":75.96,"h":76.97,"l":74.59,"n":7266,"o":74.69,"t":"2026-03-10T04:00:00Z","v":313124,"vw":75.940454},{"c":76.29,"h":77.47,"l":74.91,"n":7459,"o":76,"t":"2026-03-11T04:00:00Z","v":225022,"vw":76.239051},{"c":72.49,"h":77.0199,"l":72.18,"n":9637,"o":76,"t":"2026-03-12T04:00:00Z","v":993668,"vw":73.207727},{"c":70.49,"h":72.9,"l":70.15,"n":10851,"o":72.62,"t":"2026-03-13T04:00:00Z","v":517947,"vw":71.064367},{"c":72.17,"h":72.41,"l":70.39,"n":8336,"o":70.77,"t":"2026-03-16T04:00:00Z","v":310650,"vw":71.907472},{"c":74.28,"h":74.435,"l":71.98,"n":9626,"o":72.28,"t":"2026-03-17T04:00:00Z","v":449665,"vw":74.064817},{"c":74.17,"h":76,"l":72.2,"n":8250,"o":73.45,"t":"2026-03-18T04:00:00Z","v":482633,"vw":74.214466},{"c":74.82,"h":75.51,"l":73.99,"n":7283,"o":74,"t":"2026-03-19T04:00:00Z","v":291411,"vw":74.839835},{"c":74.67,"h":75.61,"l":73.75,"n":6294,"o":74.82,"t":"2026-03-20T04:00:00Z","v":571453,"vw":74.707183},{"c":73.92,"h":75.95,"l":73.81,"n":6407,"o":75.95,"t":"2026-03-23T04:00:00Z","v":246359,"vw":74.507432},{"c":73.31,"h":74.43,"l":72.82,"n":6391,"o":73.19,"t":"2026-03-24T04:00:00Z","v":219719,"vw":73.392617},{"c":74.07,"h":75.09,"l":73.5,"n":5299,"o":73.98,"t":"2026-03-25T04:00:00Z","v":152622,"vw":74.174297},{"c":74.14,"h":74.975,"l":73.53,"n":4220,"o":73.53,"t":"2026-03-26T04:00:00Z","v":196125,"vw":73.950325},{"c":72.82,"h":74.65,"l":72.6,"n":4437,"o":73.95,"t":"2026-03-27T04:00:00Z","v":130739,"vw":73.092644},{"c":73.71,"h":74.45,"l":73.02,"n":5343,"o":73.04,"t":"2026-03-30T04:00:00Z","v":185434,"vw":73.73799},{"c":76.9,"h":77.36,"l":74.27,"n":7115,"o":74.27,"t":"2026-03-31T04:00:00Z","v":372068,"vw":76.611373},{"c":75.96,"h":78.1,"l":75.74,"n":10659,"o":77.31,"t":"2026-04-01T04:00:00Z","v":455812,"vw":76.346235},{"c":74.21,"h":76.265,"l":74.21,"n":5996,"o":75.1,"t":"2026-04-02T04:00:00Z","v":275812,"vw":74.727425},{"c":77.2,"h":78.33,"l":73.3772,"n":9136,"o":73.97,"t":"2026-04-06T04:00:00Z","v":524972,"vw":76.639635},{"c":79.47,"h":81.11,"l":76.1,"n":9364,"o":76.84,"t":"2026-04-07T04:00:00Z","v":398943,"vw":79.694828},{"c":79.01,"h":82.08,"l":78.25,"n":9720,"o":81.12,"t":"2026-04-08T04:00:00Z","v":716311,"vw":79.303589},{"c":80.14,"h":80.79,"l":78.48,"n":7626,"o":78.83,"t":"2026-04-09T04:00:00Z","v":334596,"vw":79.911175},{"c":78.36,"h":80.79,"l":77.85,"n":5395,"o":80.14,"t":"2026-04-10T04:00:00Z","v":581389,"vw":78.620268},{"c":78.31,"h":79.5,"l":77.61,"n":6925,"o":77.95,"t":"2026-04-13T04:00:00Z","v":274123,"vw":78.309988},{"c":78.29,"h":78.91,"l":77.6,"n":5469,"o":78.21,"t":"2026-04-14T04:00:00Z","v":205451,"vw":78.314291},{"c":76.48,"h":78.46,"l":75.8797,"n":6234,"o":78.29,"t":"2026-04-15T04:00:00Z","v":229788,"vw":76.600613},{"c":78.07,"h":78.31,"l":76.5,"n":6947,"o":76.5,"t":"2026-04-16T04:00:00Z","v":263349,"vw":77.861206},{"c":80.92,"h":81.2,"l":78.79,"n":10701,"o":79.11,"t":"2026-04-17T04:00:00Z","v":552922,"vw":80.443882},{"c":81.73,"h":82.425,"l":80.1889,"n":6878,"o":81,"t":"2026-04-20T04:00:00Z","v":347656,"vw":81.684086},{"c":79.94,"h":82.235,"l":79.38,"n":7625,"o":81.7,"t":"2026-04-21T04:00:00Z","v":309924,"vw":80.592695},{"c":80.14,"h":81.99,"l":79.27,"n":5826,"o":80.35,"t":"2026-04-22T04:00:00Z","v":218205,"vw":80.117545},{"c":78.06,"h":81.58,"l":78.04,"n":6251,"o":80.14,"t":"2026-04-23T04:00:00Z","v":206494,"vw":79.046977},{"c":78.64,"h":79.225,"l":76.84,"n":5300,"o":77.88,"t":"2026-04-24T04:00:00Z","v":204236,"vw":78.063999},{"c":79.6,"h":80.175,"l":78.14,"n":6162,"o":78.14,"t":"2026-04-27T04:00:00Z","v":245314,"vw":79.584953},{"c":78.5,"h":81.01,"l":78.3175,"n":7452,"o":80.19,"t":"2026-04-28T04:00:00Z","v":221477,"vw":78.924765},{"c":77.97,"h":78.575,"l":77.135,"n":9233,"o":77.7,"t":"2026-04-29T04:00:00Z","v":258134,"vw":77.975928},{"c":79.45,"h":79.7,"l":77.91,"n":5140,"o":77.91,"t":"2026-04-30T04:00:00Z","v":222754,"vw":79.286023},{"c":80.39,"h":81.04,"l":79,"n":6774,"o":80.11,"t":"2026-05-01T04:00:00Z","v":266360,"vw":80.301137},{"c":82.32,"h":83.83,"l":80.26,"n":7834,"o":80.26,"t":"2026-05-04T04:00:00Z","v":332045,"vw":82.635281},{"c":84.63,"h":84.91,"l":82.26,"n":8984,"o":82.4,"t":"2026-05-05T04:00:00Z","v":340739,"vw":84.144672},{"c":84.06,"h":86.165,"l":84.01,"n":8961,"o":85,"t":"2026-05-06T04:00:00Z","v":269278,"vw":84.673386},{"c":83.91,"h":84.7838,"l":82.83,"n":10816,"o":84.18,"t":"2026-05-07T04:00:00Z","v":400517,"vw":83.804044},{"c":81.86,"h":87.76,"l":79.3666,"n":22026,"o":87.76,"t":"2026-05-08T04:00:00Z","v":1307745,"vw":84.108767},{"c":78.71,"h":81.28,"l":76.1201,"n":15587,"o":80.75,"t":"2026-05-11T04:00:00Z","v":895811,"vw":78.138624},{"c":79.5,"h":80.24,"l":77.71,"n":11700,"o":79.31,"t":"2026-05-12T04:00:00Z","v":561912,"vw":79.317052},{"c":80.88,"h":81.48,"l":78.11,"n":8009,"o":78.16,"t":"2026-05-13T04:00:00Z","v":308857,"vw":80.38077},{"c":79.58,"h":81.6,"l":78.925,"n":6377,"o":80.7,"t":"2026-05-14T04:00:00Z","v":223780,"vw":79.952464},{"c":78.01,"h":80,"l":76.67,"n":6537,"o":79.28,"t":"2026-05-15T04:00:00Z","v":324984,"vw":77.964933},{"c":79.34,"h":80.295,"l":77.64,"n":6500,"o":77.88,"t":"2026-05-18T04:00:00Z","v":169228,"vw":79.058465},{"c":80.32,"h":80.87,"l":78.905,"n":7231,"o":79.9,"t":"2026-05-19T04:00:00Z","v":257491,"vw":80.248677},{"c":82,"h":82.51,"l":80.67,"n":7965,"o":80.91,"t":"2026-05-20T04:00:00Z","v":345636,"vw":81.978698},{"c":82.77,"h":83.195,"l":80.7261,"n":6800,"o":81.54,"t":"2026-05-21T04:00:00Z","v":324148,"vw":82.361465},{"c":82.72,"h":83.52,"l":81.28,"n":8505,"o":82.8,"t":"2026-05-22T04:00:00Z","v":562414,"vw":82.770496},{"c":81.41,"h":83.7499,"l":81.07,"n":9266,"o":82.93,"t":"2026-05-26T04:00:00Z","v":456098,"vw":81.859858},{"c":81.76,"h":82.575,"l":81.02,"n":8277,"o":82.2,"t":"2026-05-27T04:00:00Z","v":335271,"vw":81.78903},{"c":81.11,"h":82.725,"l":80.82,"n":6885,"o":81.53,"t":"2026-05-28T04:00:00Z","v":174134,"vw":81.550586},{"c":78.51,"h":81.3,"l":78.13,"n":8341,"o":80.73,"t":"2026-05-29T04:00:00Z","v":429985,"vw":79.07294},{"c":76.71,"h":79.49,"l":76.44,"n":9875,"o":78.48,"t":"2026-06-01T04:00:00Z","v":427961,"vw":77.524686},{"c":74.65,"h":76.64,"l":73.95,"n":8712,"o":75.83,"t":"2026-06-02T04:00:00Z","v":264599,"vw":75.216426},{"c":75.23,"h":75.85,"l":73.54,"n":8210,"o":74.24,"t":"2026-06-03T04:00:00Z","v":257467,"vw":75.091844},{"c":79.2,"h":80.21,"l":76,"n":12150,"o":76,"t":"2026-06-04T04:00:00Z","v":548966,"vw":78.751771},{"c":81.11,"h":81.31,"l":79.25,"n":9149,"o":79.77,"t":"2026-06-05T04:00:00Z","v":338206,"vw":80.606238},{"c":80.13,"h":81.5,"l":80.12,"n":8287,"o":80.88,"t":"2026-06-08T04:00:00Z","v":251860,"vw":80.653093},{"c":81.2,"h":82.25,"l":80.765,"n":7793,"o":81.05,"t":"2026-06-09T04:00:00Z","v":271970,"vw":81.324815},{"c":81.85,"h":83.965,"l":81.33,"n":7236,"o":81.58,"t":"2026-06-10T04:00:00Z","v":268502,"vw":82.227889},{"c":81.65,"h":82.28,"l":81.04,"n":5532,"o":82.07,"t":"2026-06-11T04:00:00Z","v":167731,"vw":81.711151},{"c":81.68,"h":83.6598,"l":80.75,"n":5631,"o":82.1,"t":"2026-06-12T04:00:00Z","v":179768,"vw":81.845238},{"c":82.29,"h":82.99,"l":81.25,"n":6593,"o":82.16,"t":"2026-06-15T04:00:00Z","v":293897,"vw":82.203103},{"c":83,"h":83.25,"l":82.165,"n":6924,"o":82.69,"t":"2026-06-16T04:00:00Z","v":308425,"vw":82.843232},{"c":80.52,"h":83.35,"l":79.98,"n":7956,"o":83,"t":"2026-06-17T04:00:00Z","v":301578,"vw":81.27075},{"c":79.49,"h":81,"l":78.375,"n":6887,"o":81,"t":"2026-06-18T04:00:00Z","v":351474,"vw":79.538829},{"c":80.58,"h":82.145,"l":78.835,"n":8122,"o":79.57,"t":"2026-06-22T04:00:00Z","v":477487,"vw":80.741148},{"c":82.94,"h":83.31,"l":80.62,"n":9093,"o":81.31,"t":"2026-06-23T04:00:00Z","v":378082,"vw":82.677475},{"c":82.72,"h":83.945,"l":80.585,"n":7670,"o":83.39,"t":"2026-06-24T04:00:00Z","v":285146,"vw":83.107647},{"c":83.28,"h":84.501,"l":81.61,"n":8079,"o":82.72,"t":"2026-06-25T04:00:00Z","v":264604,"vw":83.261772},{"c":84.5,"h":85.435,"l":83.495,"n":6565,"o":83.75,"t":"2026-06-26T04:00:00Z","v":780635,"vw":84.508141},{"c":84.115,"h":85.2499,"l":83.48,"n":7255,"o":84.65,"t":"2026-06-29T04:00:00Z","v":315598,"vw":84.212046},{"c":82.78,"h":84.12,"l":82.66,"n":7023,"o":84.12,"t":"2026-06-30T04:00:00Z","v":238746,"vw":83.003879},{"c":83.05,"h":84.8199,"l":82.37,"n":7506,"o":83.45,"t":"2026-07-01T04:00:00Z","v":254866,"vw":83.19761},{"c":86.03,"h":86.13,"l":82.7,"n":10914,"o":83.18,"t":"2026-07-02T04:00:00Z","v":581006,"vw":85.282924},{"c":85.05,"h":86.7209,"l":82.209,"n":8022,"o":85.29,"t":"2026-07-06T04:00:00Z","v":362546,"vw":85.040162},{"c":85.99,"h":87.19,"l":85.62,"n":6184,"o":86.19,"t":"2026-07-07T04:00:00Z","v":211207,"vw":86.105745},{"c":84.77,"h":86.14,"l":84.68,"n":7756,"o":85.62,"t":"2026-07-08T04:00:00Z","v":228584,"vw":85.080174},{"c":83.78,"h":85.05,"l":82.81,"n":8006,"o":84.19,"t":"2026-07-09T04:00:00Z","v":297537,"vw":83.818766},{"c":82.07,"h":85.9,"l":81.97,"n":7335,"o":84.02,"t":"2026-07-10T04:00:00Z","v":254078,"vw":82.404304},{"c":81.08,"h":82.785,"l":80.045,"n":8276,"o":81.84,"t":"2026-07-13T04:00:00Z","v":303435,"vw":81.141566},{"c":80.55,"h":81.74,"l":79.855,"n":7947,"o":80.85,"t":"2026-07-14T04:00:00Z","v":240301,"vw":80.814106},{"c":80.82,"h":82.4566,"l":79.69,"n":6919,"o":80.56,"t":"2026-07-15T04:00:00Z","v":361365,"vw":80.876618},{"c":81.92,"h":82.97,"l":81.2,"n":6670,"o":81.39,"t":"2026-07-16T04:00:00Z","v":242892,"vw":82.115497},{"c":79.2,"h":82.465,"l":78.6,"n":10400,"o":80.9,"t":"2026-07-17T04:00:00Z","v":322549,"vw":79.479},{"c":77.72,"h":79.55,"l":77.62,"n":8819,"o":79.11,"t":"2026-07-20T04:00:00Z","v":420710,"vw":78.017684},{"c":79.15,"h":79.15,"l":77.01,"n":6428,"o":77.25,"t":"2026-07-21T04:00:00Z","v":205665,"vw":78.715077},{"c":77.61,"h":80.01,"l":77.27,"n":8366,"o":79.17,"t":"2026-07-22T04:00:00Z","v":203498,"vw":77.904614},{"c":78.53,"h":78.96,"l":76.425,"n":8672,"o":77.15,"t":"2026-07-23T04:00:00Z","v":245728,"vw":78.401983},{"c":77.65,"h":79.18,"l":77.43,"n":5468,"o":79.04,"t":"2026-07-24T04:00:00Z","v":157994,"vw":77.934251},{"c":78.37,"h":79.119,"l":77.77,"n":6062,"o":78.05,"t":"2026-07-27T04:00:00Z","v":352420,"vw":78.416265},{"c":81.04,"h":81.04,"l":78.36,"n":6861,"o":79.44,"t":"2026-07-28T04:00:00Z","v":219671,"vw":80.393757},{"c":81.78,"h":82,"l":79.77,"n":7836,"o":81.04,"t":"2026-07-29T04:00:00Z","v":288363,"vw":81.339819},{"c":80.43,"h":81.25,"l":79.93,"n":6112,"o":80.92,"t":"2026-07-30T04:00:00Z","v":192659,"vw":80.479915},{"c":79.24,"h":80.38,"l":78.24,"n":6259,"o":79.65,"t":"2026-07-31T04:00:00Z","v":205214,"vw":79.047471},{"c":80.06,"h":80.705,"l":78.285,"n":8746,"o":79.36,"t":"2026-08-03T04:00:00Z","v":432439,"vw":79.452815},{"c":79.2,"h":80.93,"l":79.1,"n":7860,"o":80.05,"t":"2026-08-04T04:00:00Z","v":289504,"vw":79.481462},{"c":79.88,"h":81.09,"l":79.385,"n":6624,"o":80.11,"t":"2026-08-05T04:00:00Z","v":205427,"vw":79.975032},{"c":82.63,"h":83.21,"l":79.4693,"n":14082,"o":80.56,"t":"2026-08-06T04:00:00Z","v":717206,"vw":82.047149},{"c":78.25,"h":78.59,"l":74.33,"n":24034,"o":77.09,"t":"2026-08-07T04:00:00Z","v":1020126,"vw":77.284832},{"c":75.76,"h":78.86,"l":74.97,"n":10606,"o":77.02,"t":"2026-08-10T04:00:00Z","v":515057,"vw":76.006856},{"c":74.53,"h":76.9999,"l":74,"n":9612,"o":75.96,"t":"2026-08-11T04:00:00Z","v":526232,"vw":74.699035},{"c":75.115,"h":75.35,"l":73.27,"n":10446,"o":73.72,"t":"2026-08-12T04:00:00Z","v":466503,"vw":74.495001},{"c":74.77,"h":75.745,"l":74,"n":8501,"o":75.48,"t":"2026-08-13T04:00:00Z","v":330244,"vw":74.724509},{"c":76.54,"h":76.71,"l":73.385,"n":6915,"o":74.47,"t":"2026-08-14T04:00:00Z","v":236785,"vw":76.075365},{"c":76,"h":78.3399,"l":75.755,"n":6670,"o":76.06,"t":"2026-08-17T04:00:00Z","v":260852,"vw":76.301768},{"c":76.87,"h":77.385,"l":76.43,"n":5544,"o":76.77,"t":"2026-08-18T04:00:00Z","v":286484,"vw":76.838338},{"c":78.02,"h":78.9299,"l":76.925,"n":8851,"o":77.79,"t":"2026-08-19T04:00:00Z","v":245150,"vw":77.82454},{"c":77.32,"h":78.38,"l":76.68,"n":7852,"o":77.77,"t":"2026-08-20T04:00:00Z","v":316424,"vw":77.268768},{"c":75.35,"h":77.81,"l":74.81,"n":6838,"o":77.33,"t":"2026-08-21T04:00:00Z","v":379196,"vw":75.663566},{"c":74.17,"h":75.81,"l":74.075,"n":8898,"o":75.31,"t":"2026-08-24T04:00:00Z","v":327786,"vw":74.435973},{"c":75.65,"h":75.84,"l":73.56,"n":11401,"o":74.24,"t":"2026-08-25T04:00:00Z","v":811916,"vw":74.703601},{"c":74.56,"h":76.08,"l":73.65,"n":11703,"o":75.5,"t":"2026-08-26T04:00:00Z","v":412030,"vw":74.371379},{"c":73.51,"h":74.5,"l":73.24,"n":10384,"o":73.735,"t":"2026-08-27T04:00:00Z","v":316613,"vw":73.722062},{"c":72.83,"h":73.93,"l":72.61,"n":7352,"o":73.23,"t":"2026-08-28T04:00:00Z","v":361003,"vw":73.126179},{"c":73.25,"h":73.53,"l":71.77,"n":7459,"o":72.81,"t":"2026-08-31T04:00:00Z","v":340577,"vw":73.032087},{"c":71.92,"h":74.99,"l":71.56,"n":10520,"o":73.54,"t":"2026-09-01T04:00:00Z","v":580579,"vw":72.386114},{"c":73.06,"h":73.435,"l":72.41,"n":7806,"o":72.53,"t":"2026-09-02T04:00:00Z","v":287615,"vw":73.027979},{"c":71.99,"h":74.18,"l":71.87,"n":8126,"o":74.09,"t":"2026-09-03T04:00:00Z","v":337863,"vw":72.173191},{"c":71.23,"h":72.055,"l":71.115,"n":6657,"o":71.35,"t":"2026-09-04T04:00:00Z","v":219246,"vw":71.39166},{"c":70.23,"h":71.84,"l":70.16,"n":9677,"o":70.57,"t":"2026-09-08T04:00:00Z","v":253714,"vw":70.461785},{"c":70.7,"h":70.925,"l":69.96,"n":9105,"o":70.23,"t":"2026-09-09T04:00:00Z","v":298365,"vw":70.546508},{"c":71.46,"h":71.48,"l":70.07,"n":6585,"o":70.52,"t":"2026-09-10T04:00:00Z","v":228899,"vw":70.895075},{"c":70.19,"h":71.92,"l":69.58,"n":9129,"o":71.53,"t":"2026-09-11T04:00:00Z","v":371431,"vw":70.469435},{"c":70.4,"h":71.87,"l":70.15,"n":7865,"o":70.79,"t":"2026-09-14T04:00:00Z","v":357668,"vw":70.750618},{"c":72.11,"h":72.24,"l":69.995,"n":8881,"o":70.89,"t":"2026-09-15T04:00:00Z","v":464376,"vw":71.665779},{"c":73.59,"h":73.86,"l":72.21,"n":10455,"o":72.21,"t":"2026-09-16T04:00:00Z","v":431613,"vw":73.319519},{"c":75.39,"h":75.67,"l":73.54,"n":10658,"o":73.68,"t":"2026-09-17T04:00:00Z","v":586044,"vw":75.100075},{"c":76.14,"h":77.41,"l":74.205,"n":12249,"o":75.88,"t":"2026-09-18T04:00:00Z","v":1160285,"vw":75.99766},{"c":78.85,"h":79.43,"l":75,"n":12671,"o":75.5,"t":"2026-09-21T04:00:00Z","v":578452,"vw":78.434132},{"c":77.91,"h":79.315,"l":76.575,"n":10601,"o":78.49,"t":"2026-09-22T04:00:00Z","v":469603,"vw":77.712854},{"c":74.43,"h":78.855,"l":74.21,"n":9881,"o":77,"t":"2026-09-23T04:00:00Z","v":433660,"vw":75.153544},{"c":74.04,"h":75.5,"l":73.6859,"n":10037,"o":74,"t":"2026-09-24T04:00:00Z","v":368829,"vw":74.275871},{"c":74,"h":74.97,"l":73.3,"n":5735,"o":74,"t":"2026-09-25T04:00:00Z","v":278701,"vw":74.039413},{"c":74.83,"h":74.92,"l":73.05,"n":7497,"o":73.72,"t":"2026-09-28T04:00:00Z","v":421745,"vw":74.44866},{"c":72.62,"h":74.78,"l":72.47,"n":8419,"o":74.14,"t":"2026-09-29T04:00:00Z","v":328869,"vw":72.764554},{"c":72.65,"h":73.84,"l":72.3657,"n":6422,"o":73.01,"t":"2026-09-30T04:00:00Z","v":383968,"vw":72.876701},{"c":72.96,"h":73.956,"l":71.64,"n":6340,"o":72.54,"t":"2026-10-01T04:00:00Z","v":316716,"vw":72.795533},{"c":72.18,"h":73.27,"l":71.73,"n":7738,"o":73.16,"t":"2026-10-02T04:00:00Z","v":309538,"vw":72.221387},{"c":72.58,"h":73.4009,"l":71.76,"n":5733,"o":72.57,"t":"2026-10-05T04:00:00Z","v":346893,"vw":72.53426},{"c":71.52,"h":72.99,"l":70.8,"n":8655,"o":72.99,"t":"2026-10-06T04:00:00Z","v":292022,"vw":71.572215},{"c":71.93,"h":72.74,"l":71.57,"n":8600,"o":71.77,"t":"2026-10-07T04:00:00Z","v":438212,"vw":72.092651},{"c":71.98,"h":73.01,"l":71.28,"n":10176,"o":71.84,"t":"2026-10-08T04:00:00Z","v":419729,"vw":72.117474},{"c":73.89,"h":74.429,"l":71.25,"n":10541,"o":71.87,"t":"2026-10-09T04:00:00Z","v":540866,"vw":73.660096},{"c":73.59,"h":74.275,"l":72.8,"n":8284,"o":74,"t":"2026-10-12T04:00:00Z","v":318500,"vw":73.568101},{"c":70.84,"h":73.59,"l":70.44,"n":8071,"o":73.59,"t":"2026-10-13T04:00:00Z","v":331830,"vw":71.277884},{"c":70.16,"h":72.31,"l":69.9,"n":8010,"o":70.54,"t":"2026-10-14T04:00:00Z","v":269222,"vw":70.640306},{"c":72.28,"h":73.195,"l":71.02,"n":7543,"o":71.08,"t":"2026-10-15T04:00:00Z","v":241023,"vw":72.3409},{"c":72.29,"h":73.08,"l":71.5,"n":7057,"o":72.65,"t":"2026-10-16T04:00:00Z","v":333954,"vw":72.169184},{"c":72.56,"h":73.21,"l":72.32,"n":5931,"o":72.41,"t":"2026-10-19T04:00:00Z","v":253660,"vw":72.635858},{"c":72.67,"h":74,"l":72.42,"n":5615,"o":73.31,"t":"2026-10-20T04:00:00Z","v":264982,"vw":72.830572},{"c":72.24,"h":73.51,"l":71.8,"n":7713,"o":72.44,"t":"2026-10-21T04:00:00Z","v":345043,"vw":72.370013},{"c":73.75,"h":74.15,"l":71.85,"n":6390,"o":72.5,"t":"2026-10-22T04:00:00Z","v":454432,"vw":73.423091}],"volatilityBars":[{"c":75.65,"h":75.65,"l":75.65,"n":2,"o":75.65,"t":"2026-09-21T13:15:00Z","v":110,"vw":75.65},{"c":75.6775,"h":76.775,"l":75,"n":181,"o":75.38,"t":"2026-09-21T13:30:00Z","v":12216,"vw":75.577865},{"c":76.1,"h":76.1,"l":75.5,"n":59,"o":75.51,"t":"2026-09-21T13:45:00Z","v":2169,"vw":75.783846},{"c":76.81,"h":76.99,"l":76.25,"n":125,"o":76.25,"t":"2026-09-21T14:00:00Z","v":3270,"vw":76.534964},{"c":76.32,"h":76.845,"l":76.07,"n":206,"o":76.825,"t":"2026-09-21T14:15:00Z","v":7765,"vw":76.483901},{"c":76.61,"h":76.74,"l":76.09,"n":93,"o":76.3375,"t":"2026-09-21T14:30:00Z","v":5201,"vw":76.599244},{"c":77.19,"h":77.6,"l":76.46,"n":238,"o":76.46,"t":"2026-09-21T14:45:00Z","v":9662,"vw":76.946581},{"c":77.15,"h":77.15,"l":76.61,"n":267,"o":77.1,"t":"2026-09-21T15:00:00Z","v":10941,"vw":76.959739},{"c":78.555,"h":79,"l":77.2,"n":723,"o":77.205,"t":"2026-09-21T15:15:00Z","v":38981,"vw":78.312999},{"c":78.49,"h":78.78,"l":78.4,"n":348,"o":78.55,"t":"2026-09-21T15:30:00Z","v":14991,"vw":78.543956},{"c":78.32,"h":78.65,"l":78.29,"n":202,"o":78.5175,"t":"2026-09-21T15:45:00Z","v":5426,"vw":78.471062},{"c":78,"h":78.66,"l":77.71,"n":417,"o":78.495,"t":"2026-09-21T16:00:00Z","v":23603,"vw":78.070463},{"c":78.985,"h":79.21,"l":77.85,"n":538,"o":77.88,"t":"2026-09-21T16:15:00Z","v":24346,"vw":78.526579},{"c":78.75,"h":79.025,"l":78.7275,"n":202,"o":79,"t":"2026-09-21T16:30:00Z","v":6074,"vw":78.929287},{"c":78.8325,"h":79.325,"l":78.81,"n":627,"o":78.81,"t":"2026-09-21T16:45:00Z","v":45200,"vw":79.082877},{"c":78.685,"h":79.0599,"l":78.685,"n":50,"o":78.84,"t":"2026-09-21T17:00:00Z","v":1271,"vw":78.811506},{"c":78.85,"h":78.955,"l":78.53,"n":443,"o":78.54,"t":"2026-09-21T17:15:00Z","v":14744,"vw":78.848777},{"c":79.43,"h":79.43,"l":78.33,"n":418,"o":78.67,"t":"2026-09-21T17:30:00Z","v":18468,"vw":78.925816},{"c":78.925,"h":79.4,"l":78.68,"n":252,"o":79.055,"t":"2026-09-21T17:45:00Z","v":10003,"vw":79.076256},{"c":78.465,"h":78.935,"l":78.25,"n":458,"o":78.85,"t":"2026-09-21T18:00:00Z","v":15983,"vw":78.588232},{"c":79.095,"h":79.1,"l":78.26,"n":439,"o":78.4625,"t":"2026-09-21T18:15:00Z","v":19371,"vw":78.788195},{"c":78.195,"h":79.205,"l":78.19,"n":535,"o":79.2,"t":"2026-09-21T18:30:00Z","v":16097,"vw":78.644231},{"c":78.53,"h":78.74,"l":78.07,"n":562,"o":78.185,"t":"2026-09-21T18:45:00Z","v":14910,"vw":78.383509},{"c":78.23,"h":78.66,"l":78.22,"n":324,"o":78.53,"t":"2026-09-21T19:00:00Z","v":7883,"vw":78.447882},{"c":78.165,"h":78.405,"l":78.02,"n":619,"o":78.23,"t":"2026-09-21T19:15:00Z","v":22250,"vw":78.162918},{"c":77.9175,"h":78.64,"l":77.88,"n":748,"o":78.08,"t":"2026-09-21T19:30:00Z","v":29310,"vw":78.123149},{"c":78.88,"h":79.12,"l":77.57,"n":1957,"o":77.915,"t":"2026-09-21T19:45:00Z","v":86493,"vw":78.593245},{"c":77.31,"h":78.85,"l":77.31,"n":35,"o":78.85,"t":"2026-09-21T20:00:00Z","v":78946,"vw":78.847136},{"c":78.44,"h":78.44,"l":78.44,"n":2,"o":78.44,"t":"2026-09-22T11:45:00Z","v":222,"vw":78.44},{"c":78.6,"h":79.315,"l":77.77,"n":98,"o":78.49,"t":"2026-09-22T13:30:00Z","v":8628,"vw":78.665405},{"c":78.65,"h":78.99,"l":78.31,"n":224,"o":78.75,"t":"2026-09-22T13:45:00Z","v":27692,"vw":78.625014},{"c":78.385,"h":78.845,"l":78.28,"n":81,"o":78.69,"t":"2026-09-22T14:00:00Z","v":3545,"vw":78.528198},{"c":77.86,"h":78.542,"l":77.505,"n":319,"o":78.235,"t":"2026-09-22T14:15:00Z","v":5632,"vw":77.785539},{"c":77.16,"h":77.7,"l":77.16,"n":162,"o":77.68,"t":"2026-09-22T14:30:00Z","v":3302,"vw":77.427819},{"c":77.48,"h":77.48,"l":76.98,"n":365,"o":77.1,"t":"2026-09-22T14:45:00Z","v":21422,"vw":77.224713},{"c":77.65,"h":77.71,"l":77.36,"n":239,"o":77.485,"t":"2026-09-22T15:00:00Z","v":5565,"vw":77.559093},{"c":77.76,"h":77.76,"l":77.2675,"n":243,"o":77.66,"t":"2026-09-22T15:15:00Z","v":5918,"vw":77.525928},{"c":77.54,"h":77.69,"l":77.53,"n":74,"o":77.56,"t":"2026-09-22T15:30:00Z","v":1246,"vw":77.584286},{"c":77.05,"h":77.59,"l":77.05,"n":241,"o":77.59,"t":"2026-09-22T15:45:00Z","v":5768,"vw":77.325163},{"c":76.84,"h":77.07,"l":76.84,"n":225,"o":77.07,"t":"2026-09-22T16:00:00Z","v":6270,"vw":76.942601},{"c":76.79,"h":77,"l":76.575,"n":300,"o":76.83,"t":"2026-09-22T16:15:00Z","v":8803,"vw":76.793049},{"c":76.775,"h":76.925,"l":76.71,"n":247,"o":76.8,"t":"2026-09-22T16:30:00Z","v":5777,"vw":76.806871},{"c":77.23,"h":77.405,"l":76.78,"n":244,"o":76.78,"t":"2026-09-22T16:45:00Z","v":9746,"vw":76.894491},{"c":77.275,"h":77.42,"l":77.2,"n":132,"o":77.315,"t":"2026-09-22T17:00:00Z","v":5261,"vw":77.295902},{"c":77.03,"h":77.2229,"l":76.925,"n":194,"o":77.14,"t":"2026-09-22T17:15:00Z","v":5301,"vw":77.052867},{"c":77.24,"h":77.24,"l":76.965,"n":187,"o":76.97,"t":"2026-09-22T17:30:00Z","v":4292,"vw":77.068401},{"c":77.19,"h":77.255,"l":77.1,"n":167,"o":77.255,"t":"2026-09-22T17:45:00Z","v":3251,"vw":77.180285},{"c":77.135,"h":77.24,"l":77.04,"n":147,"o":77.145,"t":"2026-09-22T18:00:00Z","v":3082,"vw":77.167077},{"c":77.1,"h":77.275,"l":77.03,"n":183,"o":77.22,"t":"2026-09-22T18:15:00Z","v":2997,"vw":77.162711},{"c":77.075,"h":77.08,"l":76.9,"n":246,"o":77.075,"t":"2026-09-22T18:30:00Z","v":5947,"vw":77.028241},{"c":77.17,"h":77.45,"l":77.085,"n":275,"o":77.085,"t":"2026-09-22T18:45:00Z","v":9757,"vw":77.299512},{"c":77.24,"h":77.26,"l":77.09,"n":207,"o":77.2425,"t":"2026-09-22T19:00:00Z","v":4511,"vw":77.17442},{"c":77.29,"h":77.49,"l":77.16,"n":467,"o":77.25,"t":"2026-09-22T19:15:00Z","v":12597,"vw":77.320188},{"c":77.37,"h":77.545,"l":77.09,"n":867,"o":77.27,"t":"2026-09-22T19:30:00Z","v":22079,"vw":77.306097},{"c":77.87,"h":78.09,"l":76.94,"n":2478,"o":77.245,"t":"2026-09-22T19:45:00Z","v":83502,"vw":77.546903},{"c":77.91,"h":77.91,"l":77.91,"n":42,"o":77.91,"t":"2026-09-22T20:00:00Z","v":151252,"vw":77.91},{"c":78.9847,"h":78.9847,"l":78.9847,"n":1,"o":78.9847,"t":"2026-09-23T11:30:00Z","v":346,"vw":78.9847},{"c":78.21,"h":78.855,"l":77,"n":259,"o":77,"t":"2026-09-23T13:30:00Z","v":12923,"vw":77.897907},{"c":77.6,"h":78.39,"l":77.5,"n":176,"o":78.205,"t":"2026-09-23T13:45:00Z","v":11156,"vw":77.812627},{"c":76.7775,"h":77.5,"l":76.62,"n":203,"o":77.5,"t":"2026-09-23T14:00:00Z","v":9053,"vw":76.924619},{"c":76.425,"h":77.03,"l":76.16,"n":389,"o":76.94,"t":"2026-09-23T14:15:00Z","v":23423,"vw":76.63035},{"c":76.36,"h":76.64,"l":76.31,"n":163,"o":76.425,"t":"2026-09-23T14:30:00Z","v":5502,"vw":76.547125},{"c":76.195,"h":76.46,"l":76.046,"n":227,"o":76.455,"t":"2026-09-23T14:45:00Z","v":11356,"vw":76.228891},{"c":75.78,"h":76.18,"l":75.78,"n":308,"o":76.09,"t":"2026-09-23T15:00:00Z","v":13779,"vw":76.009794},{"c":75.65,"h":75.94,"l":75.65,"n":236,"o":75.76,"t":"2026-09-23T15:15:00Z","v":10357,"vw":75.803739},{"c":75.67,"h":75.82,"l":75.52,"n":204,"o":75.705,"t":"2026-09-23T15:30:00Z","v":6564,"vw":75.635746},{"c":75.635,"h":75.83,"l":75.375,"n":276,"o":75.83,"t":"2026-09-23T15:45:00Z","v":13090,"vw":75.54478},{"c":75.62,"h":75.73,"l":75.535,"n":195,"o":75.7,"t":"2026-09-23T16:00:00Z","v":5761,"vw":75.666587},{"c":75.6,"h":75.69,"l":75.525,"n":133,"o":75.525,"t":"2026-09-23T16:15:00Z","v":2935,"vw":75.592079},{"c":75.605,"h":75.81,"l":75.6,"n":162,"o":75.6,"t":"2026-09-23T16:30:00Z","v":3029,"vw":75.697537},{"c":75.23,"h":75.59,"l":75.17,"n":343,"o":75.59,"t":"2026-09-23T16:45:00Z","v":15340,"vw":75.424996},{"c":75.225,"h":75.335,"l":75.045,"n":172,"o":75.15,"t":"2026-09-23T17:00:00Z","v":5865,"vw":75.186302},{"c":75.29,"h":75.48,"l":75.26,"n":63,"o":75.48,"t":"2026-09-23T17:15:00Z","v":1500,"vw":75.30598},{"c":75.23,"h":75.34,"l":74.94,"n":431,"o":75.29,"t":"2026-09-23T17:30:00Z","v":13376,"vw":75.140708},{"c":75.135,"h":75.33,"l":75.065,"n":190,"o":75.13,"t":"2026-09-23T17:45:00Z","v":3778,"vw":75.14816},{"c":74.58,"h":75.06,"l":74.445,"n":255,"o":75.06,"t":"2026-09-23T18:00:00Z","v":13580,"vw":74.641296},{"c":74.57,"h":74.68,"l":74.38,"n":179,"o":74.58,"t":"2026-09-23T18:15:00Z","v":5288,"vw":74.5057},{"c":74.45,"h":74.65,"l":74.45,"n":210,"o":74.61,"t":"2026-09-23T18:30:00Z","v":5277,"vw":74.541199},{"c":74.635,"h":74.68,"l":74.275,"n":223,"o":74.42,"t":"2026-09-23T18:45:00Z","v":6042,"vw":74.493338},{"c":74.69,"h":74.69,"l":74.4,"n":316,"o":74.585,"t":"2026-09-23T19:00:00Z","v":11536,"vw":74.549408},{"c":74.59,"h":74.61,"l":74.44,"n":381,"o":74.44,"t":"2026-09-23T19:15:00Z","v":10735,"vw":74.498328},{"c":74.375,"h":74.74,"l":74.285,"n":664,"o":74.615,"t":"2026-09-23T19:30:00Z","v":36740,"vw":74.526792},{"c":74.43,"h":74.585,"l":74.21,"n":1817,"o":74.375,"t":"2026-09-23T19:45:00Z","v":89520,"vw":74.391068},{"c":74.43,"h":74.43,"l":74.43,"n":39,"o":74.43,"t":"2026-09-23T20:00:00Z","v":68614,"vw":74.43},{"c":74.51,"h":74.51,"l":74.51,"n":1,"o":74.51,"t":"2026-09-24T09:45:00Z","v":300,"vw":74.51},{"c":74.51,"h":74.51,"l":74.51,"n":8,"o":74.51,"t":"2026-09-24T13:15:00Z","v":1282,"vw":74.51},{"c":74.315,"h":74.685,"l":73.6859,"n":74,"o":74.12,"t":"2026-09-24T13:30:00Z","v":7612,"vw":74.057264},{"c":74.295,"h":74.295,"l":74.295,"n":8,"o":74.295,"t":"2026-09-24T13:45:00Z","v":132,"vw":74.295},{"c":74.43,"h":75.0599,"l":73.78,"n":195,"o":74.545,"t":"2026-09-24T14:00:00Z","v":12384,"vw":74.159044},{"c":74.61,"h":74.86,"l":74.33,"n":192,"o":74.33,"t":"2026-09-24T14:15:00Z","v":6931,"vw":74.486665},{"c":74.56,"h":74.58,"l":74.15,"n":203,"o":74.39,"t":"2026-09-24T14:30:00Z","v":8463,"vw":74.308788},{"c":73.98,"h":74.345,"l":73.98,"n":60,"o":74.345,"t":"2026-09-24T14:45:00Z","v":1867,"vw":74.189771},{"c":74.39,"h":74.39,"l":73.89,"n":186,"o":74.11,"t":"2026-09-24T15:00:00Z","v":4834,"vw":74.099111},{"c":74.1451,"h":74.2,"l":73.95,"n":131,"o":74.2,"t":"2026-09-24T15:15:00Z","v":2197,"vw":74.123154},{"c":74.12,"h":74.18,"l":73.97,"n":137,"o":73.97,"t":"2026-09-24T15:30:00Z","v":5111,"vw":74.038783},{"c":74.385,"h":74.41,"l":74.22,"n":172,"o":74.22,"t":"2026-09-24T15:45:00Z","v":4670,"vw":74.349438},{"c":74.4,"h":74.6799,"l":74.27,"n":245,"o":74.37,"t":"2026-09-24T16:00:00Z","v":6833,"vw":74.381309},{"c":74.775,"h":74.78,"l":74.36,"n":186,"o":74.46,"t":"2026-09-24T16:15:00Z","v":4493,"vw":74.628333},{"c":74.77,"h":74.9,"l":74.505,"n":302,"o":74.74,"t":"2026-09-24T16:30:00Z","v":10635,"vw":74.705915},{"c":74.36,"h":74.555,"l":74.36,"n":100,"o":74.47,"t":"2026-09-24T16:45:00Z","v":1598,"vw":74.422778},{"c":74.325,"h":74.4,"l":74.19,"n":147,"o":74.37,"t":"2026-09-24T17:00:00Z","v":3769,"vw":74.349736},{"c":74.21,"h":74.49,"l":74.17,"n":71,"o":74.17,"t":"2026-09-24T17:15:00Z","v":1563,"vw":74.310505},{"c":74.66,"h":74.8,"l":74.43,"n":340,"o":74.43,"t":"2026-09-24T17:30:00Z","v":13161,"vw":74.495358},{"c":74.64,"h":74.82,"l":74.61,"n":141,"o":74.82,"t":"2026-09-24T17:45:00Z","v":1733,"vw":74.730871},{"c":75.03,"h":75.075,"l":74.61,"n":261,"o":74.61,"t":"2026-09-24T18:00:00Z","v":9954,"vw":74.777578},{"c":75.175,"h":75.18,"l":74.91,"n":121,"o":74.91,"t":"2026-09-24T18:15:00Z","v":1815,"vw":75.071286},{"c":75.215,"h":75.26,"l":75.02,"n":256,"o":75.26,"t":"2026-09-24T18:30:00Z","v":4033,"vw":75.164222},{"c":75.1,"h":75.24,"l":75.07,"n":296,"o":75.21,"t":"2026-09-24T18:45:00Z","v":6494,"vw":75.144459},{"c":75.13,"h":75.5,"l":75.11,"n":282,"o":75.11,"t":"2026-09-24T19:00:00Z","v":9582,"vw":75.264763},{"c":74.27,"h":75.14,"l":74.27,"n":586,"o":75.14,"t":"2026-09-24T19:15:00Z","v":25429,"vw":74.714479},{"c":74.35,"h":74.375,"l":73.9,"n":633,"o":74.375,"t":"2026-09-24T19:30:00Z","v":22727,"vw":74.242026},{"c":74.06,"h":74.36,"l":73.7,"n":1907,"o":74.335,"t":"2026-09-24T19:45:00Z","v":79040,"vw":74.01001},{"c":74.04,"h":74.04,"l":74.04,"n":29,"o":74.04,"t":"2026-09-24T20:00:00Z","v":76273,"vw":74.04},{"c":74.21,"h":74.21,"l":74.21,"n":6,"o":74.21,"t":"2026-09-25T11:15:00Z","v":305,"vw":74.21},{"c":74.105,"h":74.53,"l":74,"n":76,"o":74,"t":"2026-09-25T13:30:00Z","v":4760,"vw":74.064674},{"c":73.95,"h":74.11,"l":73.515,"n":130,"o":74.11,"t":"2026-09-25T13:45:00Z","v":4400,"vw":73.715937},{"c":73.79,"h":74.045,"l":73.58,"n":53,"o":74.04,"t":"2026-09-25T14:00:00Z","v":2199,"vw":73.888093},{"c":73.58,"h":73.755,"l":73.57,"n":98,"o":73.685,"t":"2026-09-25T14:15:00Z","v":3932,"vw":73.640505},{"c":73.55,"h":73.66,"l":73.3,"n":97,"o":73.51,"t":"2026-09-25T14:30:00Z","v":3042,"vw":73.497381},{"c":73.435,"h":73.74,"l":73.43,"n":124,"o":73.5,"t":"2026-09-25T14:45:00Z","v":5650,"vw":73.656575},{"c":73.865,"h":73.99,"l":73.44,"n":48,"o":73.44,"t":"2026-09-25T15:00:00Z","v":1768,"vw":73.803},{"c":73.98,"h":74,"l":73.86,"n":40,"o":73.86,"t":"2026-09-25T15:15:00Z","v":1684,"vw":73.9445},{"c":73.73,"h":74.16,"l":73.73,"n":114,"o":74,"t":"2026-09-25T15:30:00Z","v":4174,"vw":73.916856},{"c":73.76,"h":73.79,"l":73.47,"n":175,"o":73.64,"t":"2026-09-25T15:45:00Z","v":32045,"vw":73.585122},{"c":74.03,"h":74.36,"l":74.03,"n":88,"o":74.06,"t":"2026-09-25T16:00:00Z","v":3850,"vw":74.230491},{"c":74.33,"h":74.33,"l":74.065,"n":38,"o":74.16,"t":"2026-09-25T16:15:00Z","v":1341,"vw":74.202727},{"c":74.28,"h":74.31,"l":74.13,"n":89,"o":74.31,"t":"2026-09-25T16:30:00Z","v":2004,"vw":74.243333},{"c":74.09,"h":74.3,"l":74.055,"n":261,"o":74.3,"t":"2026-09-25T16:45:00Z","v":16787,"vw":74.138677},{"c":74.125,"h":74.22,"l":74.07,"n":99,"o":74.105,"t":"2026-09-25T17:00:00Z","v":5684,"vw":74.145357},{"c":74.045,"h":74.12,"l":74.03,"n":40,"o":74.12,"t":"2026-09-25T17:15:00Z","v":1118,"vw":74.059302},{"c":74.47,"h":74.48,"l":74.155,"n":133,"o":74.155,"t":"2026-09-25T17:30:00Z","v":3705,"vw":74.301846},{"c":74.44,"h":74.44,"l":74.345,"n":134,"o":74.39,"t":"2026-09-25T17:45:00Z","v":3437,"vw":74.3731},{"c":74.525,"h":74.59,"l":74.33,"n":128,"o":74.37,"t":"2026-09-25T18:00:00Z","v":3559,"vw":74.42505},{"c":74.83,"h":74.97,"l":74.48,"n":246,"o":74.57,"t":"2026-09-25T18:15:00Z","v":11590,"vw":74.700241},{"c":74.81,"h":74.95,"l":74.76,"n":88,"o":74.95,"t":"2026-09-25T18:30:00Z","v":2175,"vw":74.816404},{"c":74.885,"h":74.9,"l":74.83,"n":142,"o":74.87,"t":"2026-09-25T18:45:00Z","v":3274,"vw":74.86725},{"c":74.65,"h":74.96,"l":74.45,"n":311,"o":74.93,"t":"2026-09-25T19:00:00Z","v":7144,"vw":74.664857},{"c":74.555,"h":74.685,"l":74.47,"n":215,"o":74.6,"t":"2026-09-25T19:15:00Z","v":7425,"vw":74.55349},{"c":74.62,"h":74.65,"l":74.46,"n":324,"o":74.46,"t":"2026-09-25T19:30:00Z","v":8119,"vw":74.579995},{"c":74,"h":74.61,"l":73.965,"n":1111,"o":74.61,"t":"2026-09-25T19:45:00Z","v":31348,"vw":74.146791},{"c":74,"h":74,"l":74,"n":32,"o":74,"t":"2026-09-25T20:00:00Z","v":43755,"vw":74},{"c":75,"h":75,"l":75,"n":1,"o":75,"t":"2026-09-25T21:15:00Z","v":100,"vw":75},{"c":73.615,"h":73.94,"l":73.05,"n":76,"o":73.72,"t":"2026-09-28T13:30:00Z","v":5111,"vw":73.618275},{"c":73.55,"h":73.6075,"l":73.545,"n":30,"o":73.6075,"t":"2026-09-28T13:45:00Z","v":655,"vw":73.563158},{"c":73.875,"h":74.09,"l":73.3629,"n":140,"o":74,"t":"2026-09-28T14:00:00Z","v":6529,"vw":73.932049},{"c":74.045,"h":74.045,"l":73.78,"n":26,"o":73.78,"t":"2026-09-28T14:15:00Z","v":752,"vw":73.984167},{"c":73.945,"h":74,"l":73.935,"n":47,"o":74,"t":"2026-09-28T14:30:00Z","v":1156,"vw":73.956667},{"c":73.945,"h":74,"l":73.945,"n":14,"o":73.95,"t":"2026-09-28T14:45:00Z","v":451,"vw":73.967692},{"c":73.63,"h":73.8,"l":73.51,"n":69,"o":73.8,"t":"2026-09-28T15:00:00Z","v":3176,"vw":73.722917},{"c":73.6275,"h":73.77,"l":73.6275,"n":78,"o":73.645,"t":"2026-09-28T15:15:00Z","v":2356,"vw":73.689959},{"c":73.395,"h":73.52,"l":73.395,"n":59,"o":73.52,"t":"2026-09-28T15:30:00Z","v":1869,"vw":73.472273},{"c":73.33,"h":73.37,"l":73.05,"n":175,"o":73.24,"t":"2026-09-28T15:45:00Z","v":7707,"vw":73.213976},{"c":73.27,"h":73.38,"l":73.245,"n":58,"o":73.245,"t":"2026-09-28T16:00:00Z","v":1101,"vw":73.307453},{"c":73.44,"h":73.44,"l":73.27,"n":150,"o":73.28,"t":"2026-09-28T16:15:00Z","v":7056,"vw":73.342346},{"c":73.54,"h":73.575,"l":73.26,"n":224,"o":73.355,"t":"2026-09-28T16:30:00Z","v":13730,"vw":73.327745},{"c":73.88,"h":74.06,"l":73.785,"n":139,"o":73.81,"t":"2026-09-28T16:45:00Z","v":8560,"vw":73.830666},{"c":74.08,"h":74.16,"l":73.93,"n":179,"o":73.95,"t":"2026-09-28T17:00:00Z","v":6910,"vw":74.051743},{"c":73.955,"h":74.12,"l":73.955,"n":75,"o":74.12,"t":"2026-09-28T17:15:00Z","v":2570,"vw":74.069683},{"c":73.99,"h":74.03,"l":73.91,"n":173,"o":73.91,"t":"2026-09-28T17:30:00Z","v":6467,"vw":73.976672},{"c":73.805,"h":74.04,"l":73.805,"n":171,"o":74.04,"t":"2026-09-28T17:45:00Z","v":5157,"vw":73.933234},{"c":73.985,"h":74.02,"l":73.81,"n":132,"o":73.91,"t":"2026-09-28T18:00:00Z","v":6204,"vw":73.943409},{"c":73.96,"h":73.995,"l":73.9,"n":104,"o":73.995,"t":"2026-09-28T18:15:00Z","v":3407,"vw":73.951972},{"c":74.065,"h":74.065,"l":73.905,"n":101,"o":73.93,"t":"2026-09-28T18:30:00Z","v":6111,"vw":73.977937},{"c":74.1,"h":74.18,"l":74.02,"n":218,"o":74.18,"t":"2026-09-28T18:45:00Z","v":8078,"vw":74.069048},{"c":74.1605,"h":74.215,"l":74.1,"n":210,"o":74.1,"t":"2026-09-28T19:00:00Z","v":6709,"vw":74.163278},{"c":74.43,"h":74.495,"l":74.25,"n":692,"o":74.26,"t":"2026-09-28T19:15:00Z","v":32608,"vw":74.443835},{"c":74.135,"h":74.435,"l":74.065,"n":419,"o":74.435,"t":"2026-09-28T19:30:00Z","v":14152,"vw":74.282015},{"c":74.83,"h":74.92,"l":74.11,"n":1806,"o":74.13,"t":"2026-09-28T19:45:00Z","v":104412,"vw":74.674689},{"c":74.83,"h":74.83,"l":74.83,"n":19,"o":74.83,"t":"2026-09-28T20:00:00Z","v":115281,"vw":74.83},{"c":74,"h":74.78,"l":74,"n":95,"o":74.14,"t":"2026-09-29T13:30:00Z","v":8792,"vw":74.299549},{"c":74.08,"h":74.705,"l":74.08,"n":9,"o":74.705,"t":"2026-09-29T13:45:00Z","v":458,"vw":74.23625},{"c":73.415,"h":73.59,"l":73.415,"n":71,"o":73.5,"t":"2026-09-29T14:00:00Z","v":2720,"vw":73.474838},{"c":73.39,"h":73.39,"l":73.39,"n":17,"o":73.39,"t":"2026-09-29T14:15:00Z","v":403,"vw":73.39},{"c":73.5,"h":73.67,"l":73.15,"n":186,"o":73.19,"t":"2026-09-29T14:30:00Z","v":7240,"vw":73.375578},{"c":73.36,"h":73.655,"l":73.36,"n":66,"o":73.5,"t":"2026-09-29T14:45:00Z","v":1552,"vw":73.453563},{"c":73.085,"h":73.13,"l":72.97,"n":147,"o":73.13,"t":"2026-09-29T15:00:00Z","v":3243,"vw":73.064077},{"c":73.21,"h":73.21,"l":73.04,"n":132,"o":73.08,"t":"2026-09-29T15:15:00Z","v":4332,"vw":73.109823},{"c":72.99,"h":73.17,"l":72.99,"n":111,"o":73.12,"t":"2026-09-29T15:30:00Z","v":3534,"vw":73.055733},{"c":73.05,"h":73.05,"l":72.925,"n":204,"o":73.05,"t":"2026-09-29T15:45:00Z","v":6760,"vw":72.974978},{"c":73.075,"h":73.075,"l":73.075,"n":8,"o":73.075,"t":"2026-09-29T16:00:00Z","v":131,"vw":73.075},{"c":72.845,"h":73.065,"l":72.845,"n":210,"o":73.065,"t":"2026-09-29T16:15:00Z","v":5388,"vw":72.995772},{"c":73.33,"h":73.33,"l":72.98,"n":96,"o":73.11,"t":"2026-09-29T16:30:00Z","v":2545,"vw":73.042368},{"c":72.97,"h":73.04,"l":72.83,"n":168,"o":72.99,"t":"2026-09-29T16:45:00Z","v":5955,"vw":72.957086},{"c":72.975,"h":73.04,"l":72.9,"n":187,"o":73.04,"t":"2026-09-29T17:00:00Z","v":6908,"vw":72.959226},{"c":72.98,"h":72.98,"l":72.815,"n":89,"o":72.89,"t":"2026-09-29T17:15:00Z","v":2453,"vw":72.861193},{"c":72.81,"h":72.92,"l":72.78,"n":202,"o":72.86,"t":"2026-09-29T17:30:00Z","v":6681,"vw":72.84858},{"c":72.82,"h":72.91,"l":72.74,"n":131,"o":72.91,"t":"2026-09-29T17:45:00Z","v":3040,"vw":72.842085},{"c":73.005,"h":73.01,"l":72.77,"n":256,"o":72.82,"t":"2026-09-29T18:00:00Z","v":7079,"vw":72.834938},{"c":73.015,"h":73.09,"l":73.015,"n":57,"o":73.09,"t":"2026-09-29T18:15:00Z","v":871,"vw":73.04625},{"c":73.005,"h":73.07,"l":72.99,"n":114,"o":72.99,"t":"2026-09-29T18:30:00Z","v":2240,"vw":73.000554},{"c":72.8,"h":73.01,"l":72.735,"n":243,"o":73.01,"t":"2026-09-29T18:45:00Z","v":7342,"vw":72.857119},{"c":72.59,"h":72.92,"l":72.58,"n":237,"o":72.84,"t":"2026-09-29T19:00:00Z","v":6007,"vw":72.733946},{"c":72.75,"h":72.82,"l":72.61,"n":404,"o":72.61,"t":"2026-09-29T19:15:00Z","v":13469,"vw":72.708272},{"c":72.51,"h":72.77,"l":72.47,"n":725,"o":72.72,"t":"2026-09-29T19:30:00Z","v":29121,"vw":72.622773},{"c":72.52,"h":72.86,"l":72.47,"n":1804,"o":72.47,"t":"2026-09-29T19:45:00Z","v":90659,"vw":72.608133},{"c":72.62,"h":72.62,"l":72.62,"n":15,"o":72.62,"t":"2026-09-29T20:00:00Z","v":81646,"vw":72.62},{"c":72.62,"h":72.62,"l":72.62,"n":1,"o":72.62,"t":"2026-09-29T22:45:00Z","v":100,"vw":72.62},{"c":74.07,"h":74.07,"l":74.07,"n":1,"o":74.07,"t":"2026-09-30T13:15:00Z","v":100,"vw":74.07},{"c":72.3657,"h":73.01,"l":72.3657,"n":54,"o":73.01,"t":"2026-09-30T13:30:00Z","v":5616,"vw":72.94184},{"c":73.13,"h":73.17,"l":72.43,"n":97,"o":72.43,"t":"2026-09-30T13:45:00Z","v":7222,"vw":72.793945},{"c":72.895,"h":73.19,"l":72.65,"n":68,"o":73.19,"t":"2026-09-30T14:00:00Z","v":4893,"vw":72.870633},{"c":72.89,"h":72.89,"l":72.72,"n":49,"o":72.72,"t":"2026-09-30T14:15:00Z","v":1183,"vw":72.79},{"c":72.98,"h":73,"l":72.76,"n":52,"o":72.76,"t":"2026-09-30T14:30:00Z","v":1480,"vw":72.914444},{"c":73.19,"h":73.21,"l":73,"n":132,"o":73,"t":"2026-09-30T14:45:00Z","v":4599,"vw":73.16138},{"c":73.09,"h":73.2,"l":73.045,"n":109,"o":73.19,"t":"2026-09-30T15:00:00Z","v":4171,"vw":73.144876},{"c":73.31,"h":73.35,"l":72.94,"n":218,"o":73.14,"t":"2026-09-30T15:15:00Z","v":7889,"vw":73.113636},{"c":72.9,"h":73.345,"l":72.9,"n":138,"o":73.335,"t":"2026-09-30T15:30:00Z","v":7190,"vw":73.259548},{"c":73.1201,"h":73.25,"l":73.09,"n":62,"o":73.09,"t":"2026-09-30T15:45:00Z","v":1543,"vw":73.113843},{"c":73.16,"h":73.28,"l":73.16,"n":77,"o":73.28,"t":"2026-09-30T16:00:00Z","v":2059,"vw":73.24125},{"c":73.17,"h":73.25,"l":73.17,"n":41,"o":73.22,"t":"2026-09-30T16:15:00Z","v":798,"vw":73.213333},{"c":73.17,"h":73.485,"l":73.16,"n":186,"o":73.16,"t":"2026-09-30T16:30:00Z","v":6249,"vw":73.323161},{"c":73.76,"h":73.76,"l":73.2257,"n":214,"o":73.42,"t":"2026-09-30T16:45:00Z","v":4199,"vw":73.604872},{"c":73.78,"h":73.84,"l":73.7,"n":98,"o":73.74,"t":"2026-09-30T17:00:00Z","v":2449,"vw":73.781667},{"c":73.77,"h":73.84,"l":73.76,"n":95,"o":73.835,"t":"2026-09-30T17:15:00Z","v":2601,"vw":73.785837},{"c":73.715,"h":73.77,"l":73.7,"n":115,"o":73.77,"t":"2026-09-30T17:30:00Z","v":2886,"vw":73.725526},{"c":73.35,"h":73.66,"l":73.35,"n":153,"o":73.65,"t":"2026-09-30T17:45:00Z","v":4063,"vw":73.542819},{"c":73.445,"h":73.45,"l":73.29,"n":107,"o":73.35,"t":"2026-09-30T18:00:00Z","v":2984,"vw":73.390362},{"c":73.33,"h":73.45,"l":73.155,"n":296,"o":73.32,"t":"2026-09-30T18:15:00Z","v":12894,"vw":73.345457},{"c":73.065,"h":73.32,"l":73.055,"n":187,"o":73.24,"t":"2026-09-30T18:30:00Z","v":4548,"vw":73.211393},{"c":73.13,"h":73.3,"l":73.0301,"n":326,"o":73.0301,"t":"2026-09-30T18:45:00Z","v":11906,"vw":73.184498},{"c":72.96,"h":73.1925,"l":72.96,"n":165,"o":73.165,"t":"2026-09-30T19:00:00Z","v":9194,"vw":73.07113},{"c":72.8601,"h":73.07,"l":72.8601,"n":170,"o":73.04,"t":"2026-09-30T19:15:00Z","v":10462,"vw":72.969106},{"c":72.875,"h":73.045,"l":72.79,"n":247,"o":72.945,"t":"2026-09-30T19:30:00Z","v":6814,"vw":72.951617},{"c":72.69,"h":73.06,"l":72.56,"n":1034,"o":72.75,"t":"2026-09-30T19:45:00Z","v":43831,"vw":72.722885},{"c":72.65,"h":72.65,"l":72.65,"n":21,"o":72.65,"t":"2026-09-30T20:00:00Z","v":98135,"vw":72.65},{"c":73.07,"h":73.956,"l":72.54,"n":49,"o":72.54,"t":"2026-10-01T13:30:00Z","v":3561,"vw":72.981221},{"c":72.65,"h":73.37,"l":72.55,"n":94,"o":73.37,"t":"2026-10-01T13:45:00Z","v":3429,"vw":72.673292},{"c":72.575,"h":72.66,"l":72.52,"n":152,"o":72.65,"t":"2026-10-01T14:00:00Z","v":5260,"vw":72.598421},{"c":72.12,"h":72.64,"l":71.92,"n":268,"o":72.64,"t":"2026-10-01T14:15:00Z","v":10990,"vw":72.221075},{"c":71.885,"h":72.18,"l":71.815,"n":96,"o":72.18,"t":"2026-10-01T14:30:00Z","v":5223,"vw":71.928291},{"c":71.81,"h":72.01,"l":71.81,"n":25,"o":72.01,"t":"2026-10-01T14:45:00Z","v":629,"vw":71.893333},{"c":72.145,"h":72.2547,"l":71.935,"n":83,"o":72.03,"t":"2026-10-01T15:00:00Z","v":2381,"vw":72.117365},{"c":71.965,"h":72.01,"l":71.84,"n":188,"o":72,"t":"2026-10-01T15:15:00Z","v":5552,"vw":71.951706},{"c":71.815,"h":71.9,"l":71.64,"n":126,"o":71.81,"t":"2026-10-01T15:30:00Z","v":4527,"vw":71.763067},{"c":71.945,"h":71.945,"l":71.77,"n":78,"o":71.8,"t":"2026-10-01T15:45:00Z","v":2604,"vw":71.828331},{"c":72.12,"h":72.215,"l":71.73,"n":81,"o":71.73,"t":"2026-10-01T16:00:00Z","v":2342,"vw":72.042225},{"c":72.19,"h":72.19,"l":72.11,"n":49,"o":72.12,"t":"2026-10-01T16:15:00Z","v":1681,"vw":72.12875},{"c":72.165,"h":72.25,"l":72.165,"n":79,"o":72.18,"t":"2026-10-01T16:30:00Z","v":2527,"vw":72.192308},{"c":72.23,"h":72.24,"l":72.14,"n":109,"o":72.22,"t":"2026-10-01T16:45:00Z","v":7735,"vw":72.22302},{"c":72.505,"h":72.505,"l":72.05,"n":155,"o":72.11,"t":"2026-10-01T17:00:00Z","v":13898,"vw":72.206003},{"c":72.53,"h":72.53,"l":72.51,"n":35,"o":72.51,"t":"2026-10-01T17:15:00Z","v":1542,"vw":72.518852},{"c":72.63,"h":72.865,"l":72.53,"n":75,"o":72.61,"t":"2026-10-01T17:30:00Z","v":2601,"vw":72.669452},{"c":72.61,"h":72.715,"l":72.49,"n":179,"o":72.61,"t":"2026-10-01T17:45:00Z","v":6202,"vw":72.587116},{"c":72.665,"h":72.665,"l":72.55,"n":181,"o":72.595,"t":"2026-10-01T18:00:00Z","v":8096,"vw":72.605},{"c":73.51,"h":73.51,"l":72.67,"n":169,"o":72.67,"t":"2026-10-01T18:15:00Z","v":7961,"vw":73.00245},{"c":73.53,"h":73.53,"l":73.37,"n":128,"o":73.43,"t":"2026-10-01T18:30:00Z","v":3844,"vw":73.406924},{"c":73.62,"h":73.8,"l":73.56,"n":161,"o":73.56,"t":"2026-10-01T18:45:00Z","v":4753,"vw":73.646202},{"c":73.375,"h":73.7046,"l":73.27,"n":387,"o":73.63,"t":"2026-10-01T19:00:00Z","v":16894,"vw":73.469779},{"c":73.36,"h":73.59,"l":73.36,"n":200,"o":73.44,"t":"2026-10-01T19:15:00Z","v":7719,"vw":73.499944},{"c":73.23,"h":73.41,"l":73.22,"n":336,"o":73.25,"t":"2026-10-01T19:30:00Z","v":9920,"vw":73.293202},{"c":72.99,"h":73.25,"l":72.795,"n":1298,"o":73.24,"t":"2026-10-01T19:45:00Z","v":36055,"vw":73.057451},{"c":73.11,"h":73.11,"l":72.96,"n":21,"o":72.96,"t":"2026-10-01T20:00:00Z","v":66476,"vw":72.960272},{"c":73.99,"h":73.99,"l":73.99,"n":1,"o":73.99,"t":"2026-10-02T12:00:00Z","v":100,"vw":73.99},{"c":73.5,"h":73.5,"l":73.5,"n":1,"o":73.5,"t":"2026-10-02T12:30:00Z","v":200,"vw":73.5},{"c":72.95,"h":73.16,"l":72.245,"n":92,"o":73.16,"t":"2026-10-02T13:30:00Z","v":5526,"vw":72.912408},{"c":72.49,"h":72.89,"l":72.02,"n":95,"o":72.02,"t":"2026-10-02T13:45:00Z","v":2242,"vw":72.299864},{"c":73.16,"h":73.27,"l":72.44,"n":160,"o":72.45,"t":"2026-10-02T14:00:00Z","v":8091,"vw":72.917851},{"c":72.905,"h":73.12,"l":72.905,"n":46,"o":72.915,"t":"2026-10-02T14:15:00Z","v":1446,"vw":72.936878},{"c":72.77,"h":73.11,"l":72.74,"n":202,"o":73.08,"t":"2026-10-02T14:30:00Z","v":7224,"vw":72.908837},{"c":72.395,"h":72.935,"l":72.375,"n":199,"o":72.81,"t":"2026-10-02T14:45:00Z","v":6722,"vw":72.722429},{"c":72.21,"h":72.3,"l":71.905,"n":217,"o":72.3,"t":"2026-10-02T15:00:00Z","v":8991,"vw":72.10305},{"c":72.2,"h":72.2,"l":72,"n":101,"o":72.185,"t":"2026-10-02T15:15:00Z","v":2810,"vw":72.124054},{"c":72.31,"h":72.4,"l":72.05,"n":127,"o":72.35,"t":"2026-10-02T15:30:00Z","v":4436,"vw":72.312474},{"c":72.185,"h":72.19,"l":72.01,"n":150,"o":72.1,"t":"2026-10-02T15:45:00Z","v":3886,"vw":72.117931},{"c":71.95,"h":72.2799,"l":71.88,"n":204,"o":72.06,"t":"2026-10-02T16:00:00Z","v":5464,"vw":72.007039},{"c":71.795,"h":71.97,"l":71.795,"n":93,"o":71.9341,"t":"2026-10-02T16:15:00Z","v":2394,"vw":71.873238},{"c":71.83,"h":71.93,"l":71.805,"n":113,"o":71.82,"t":"2026-10-02T16:30:00Z","v":3986,"vw":71.851977},{"c":71.92,"h":71.94,"l":71.8,"n":140,"o":71.94,"t":"2026-10-02T16:45:00Z","v":3165,"vw":71.854095},{"c":71.91,"h":71.91,"l":71.91,"n":5,"o":71.91,"t":"2026-10-02T17:00:00Z","v":133,"vw":71.91},{"c":71.825,"h":71.91,"l":71.73,"n":211,"o":71.91,"t":"2026-10-02T17:15:00Z","v":7407,"vw":71.827722},{"c":72,"h":72.015,"l":71.7794,"n":155,"o":71.7794,"t":"2026-10-02T17:30:00Z","v":3621,"vw":71.923618},{"c":71.95,"h":71.99,"l":71.92,"n":64,"o":71.97,"t":"2026-10-02T17:45:00Z","v":2029,"vw":71.965},{"c":72.005,"h":72.07,"l":71.92,"n":244,"o":71.97,"t":"2026-10-02T18:00:00Z","v":7869,"vw":72.01468},{"c":72.06,"h":72.07,"l":71.99,"n":230,"o":72.05,"t":"2026-10-02T18:15:00Z","v":6495,"vw":72.029606},{"c":72.19,"h":72.285,"l":72.1,"n":124,"o":72.1,"t":"2026-10-02T18:30:00Z","v":3463,"vw":72.174989},{"c":72.1,"h":72.13,"l":71.96,"n":206,"o":72.13,"t":"2026-10-02T18:45:00Z","v":4514,"vw":72.04},{"c":72.06,"h":72.11,"l":71.94,"n":272,"o":71.98,"t":"2026-10-02T19:00:00Z","v":6391,"vw":72.026372},{"c":72,"h":72.095,"l":71.97,"n":285,"o":72.04,"t":"2026-10-02T19:15:00Z","v":6694,"vw":72.046585},{"c":72.1775,"h":72.1775,"l":72.01,"n":392,"o":72.04,"t":"2026-10-02T19:30:00Z","v":7296,"vw":72.083994},{"c":72.23,"h":72.31,"l":72.05,"n":1415,"o":72.1575,"t":"2026-10-02T19:45:00Z","v":49119,"vw":72.186097},{"c":72.18,"h":72.18,"l":72.18,"n":30,"o":72.18,"t":"2026-10-02T20:00:00Z","v":89457,"vw":72.18},{"c":75,"h":75,"l":75,"n":1,"o":75,"t":"2026-10-05T11:00:00Z","v":134,"vw":75},{"c":72.49,"h":72.49,"l":72.49,"n":5,"o":72.49,"t":"2026-10-05T11:30:00Z","v":134,"vw":72.49},{"c":76.0365,"h":76.0365,"l":76.0365,"n":1,"o":76.0365,"t":"2026-10-05T12:00:00Z","v":115,"vw":76.0365},{"c":72.46,"h":73.4009,"l":72.2,"n":110,"o":72.57,"t":"2026-10-05T13:30:00Z","v":6270,"vw":72.523488},{"c":72.93,"h":73.075,"l":72.3678,"n":25,"o":72.73,"t":"2026-10-05T14:00:00Z","v":597,"vw":72.744613},{"c":72.99,"h":73.15,"l":72.71,"n":134,"o":73.15,"t":"2026-10-05T14:15:00Z","v":10538,"vw":72.93128},{"c":72.835,"h":72.945,"l":72.51,"n":97,"o":72.8,"t":"2026-10-05T14:30:00Z","v":3479,"vw":72.784919},{"c":72.48,"h":72.83,"l":72.47,"n":134,"o":72.83,"t":"2026-10-05T14:45:00Z","v":5680,"vw":72.596988},{"c":72.145,"h":72.46,"l":71.76,"n":272,"o":72.41,"t":"2026-10-05T15:00:00Z","v":10534,"vw":72.129285},{"c":72.26,"h":72.325,"l":72.13,"n":48,"o":72.13,"t":"2026-10-05T15:15:00Z","v":2466,"vw":72.238222},{"c":72.36,"h":72.39,"l":72.265,"n":34,"o":72.265,"t":"2026-10-05T15:30:00Z","v":820,"vw":72.34375},{"c":72.2825,"h":72.37,"l":72.26,"n":122,"o":72.345,"t":"2026-10-05T15:45:00Z","v":4690,"vw":72.305844},{"c":72.425,"h":72.44,"l":72.35,"n":97,"o":72.35,"t":"2026-10-05T16:00:00Z","v":2790,"vw":72.390944},{"c":72.54,"h":72.55,"l":72.365,"n":132,"o":72.505,"t":"2026-10-05T16:15:00Z","v":5400,"vw":72.428187},{"c":72.63,"h":72.63,"l":72.49,"n":60,"o":72.49,"t":"2026-10-05T16:30:00Z","v":1359,"vw":72.568278},{"c":72.4,"h":72.635,"l":72.4,"n":147,"o":72.635,"t":"2026-10-05T16:45:00Z","v":4397,"vw":72.540872},{"c":72.36,"h":72.48,"l":72.36,"n":36,"o":72.4,"t":"2026-10-05T17:00:00Z","v":1892,"vw":72.403587},{"c":72.49,"h":72.49,"l":72.33,"n":66,"o":72.35,"t":"2026-10-05T17:15:00Z","v":2497,"vw":72.421198},{"c":72.485,"h":72.56,"l":72.435,"n":113,"o":72.435,"t":"2026-10-05T17:30:00Z","v":4484,"vw":72.519779},{"c":72.07,"h":72.4925,"l":72.07,"n":210,"o":72.4925,"t":"2026-10-05T17:45:00Z","v":10354,"vw":72.353085},{"c":72.21,"h":72.21,"l":72.11,"n":23,"o":72.205,"t":"2026-10-05T18:00:00Z","v":696,"vw":72.176011},{"c":72.205,"h":72.205,"l":72.09,"n":61,"o":72.205,"t":"2026-10-05T18:15:00Z","v":4793,"vw":72.196547},{"c":72.38,"h":72.465,"l":72.205,"n":144,"o":72.315,"t":"2026-10-05T18:30:00Z","v":5839,"vw":72.344381},{"c":72.29,"h":72.52,"l":72.29,"n":143,"o":72.4575,"t":"2026-10-05T18:45:00Z","v":9414,"vw":72.437563},{"c":72.5,"h":72.575,"l":72.2,"n":145,"o":72.25,"t":"2026-10-05T19:00:00Z","v":11511,"vw":72.376433},{"c":72.79,"h":72.83,"l":72.49,"n":236,"o":72.605,"t":"2026-10-05T19:15:00Z","v":7144,"vw":72.629352},{"c":72.81,"h":72.89,"l":72.67,"n":263,"o":72.76,"t":"2026-10-05T19:30:00Z","v":6400,"vw":72.773111},{"c":72.7,"h":72.89,"l":72.33,"n":1064,"o":72.8,"t":"2026-10-05T19:45:00Z","v":37373,"vw":72.603456},{"c":72.58,"h":72.58,"l":72.58,"n":17,"o":72.58,"t":"2026-10-05T20:00:00Z","v":124834,"vw":72.58},{"c":72.57,"h":72.57,"l":72.57,"n":20,"o":72.57,"t":"2026-10-06T09:15:00Z","v":373,"vw":72.57},{"c":72.3,"h":72.99,"l":72.17,"n":148,"o":72.99,"t":"2026-10-06T13:30:00Z","v":12258,"vw":72.821243},{"c":72.24,"h":72.885,"l":72.24,"n":103,"o":72.46,"t":"2026-10-06T13:45:00Z","v":4116,"vw":72.576372},{"c":72.21,"h":72.31,"l":72.12,"n":66,"o":72.31,"t":"2026-10-06T14:00:00Z","v":3485,"vw":72.23733},{"c":71.175,"h":72.05,"l":71.175,"n":316,"o":72.02,"t":"2026-10-06T14:15:00Z","v":18552,"vw":71.462548},{"c":71.01,"h":71.31,"l":70.8,"n":269,"o":71.175,"t":"2026-10-06T14:30:00Z","v":12634,"vw":71.068397},{"c":71.46,"h":71.46,"l":70.94,"n":214,"o":71,"t":"2026-10-06T14:45:00Z","v":5775,"vw":71.234787},{"c":71.625,"h":71.73,"l":71.32,"n":254,"o":71.39,"t":"2026-10-06T15:00:00Z","v":9187,"vw":71.552028},{"c":71.69,"h":71.73,"l":71.49,"n":335,"o":71.625,"t":"2026-10-06T15:15:00Z","v":12060,"vw":71.619845},{"c":71.69,"h":71.69,"l":71.405,"n":218,"o":71.61,"t":"2026-10-06T15:30:00Z","v":7179,"vw":71.579811},{"c":71.61,"h":71.68,"l":71.4657,"n":109,"o":71.58,"t":"2026-10-06T15:45:00Z","v":2403,"vw":71.562548},{"c":71.54,"h":71.56,"l":71.26,"n":144,"o":71.51,"t":"2026-10-06T16:00:00Z","v":3160,"vw":71.407187},{"c":71.285,"h":71.7,"l":71.285,"n":233,"o":71.45,"t":"2026-10-06T16:15:00Z","v":6930,"vw":71.592443},{"c":71.46,"h":71.5,"l":71.39,"n":105,"o":71.46,"t":"2026-10-06T16:30:00Z","v":1594,"vw":71.469533},{"c":71.38,"h":71.46,"l":71.24,"n":146,"o":71.46,"t":"2026-10-06T16:45:00Z","v":3247,"vw":71.350284},{"c":71.2,"h":71.39,"l":71.2,"n":101,"o":71.39,"t":"2026-10-06T17:00:00Z","v":3799,"vw":71.24201},{"c":71.04,"h":71.145,"l":71.01,"n":93,"o":71.145,"t":"2026-10-06T17:15:00Z","v":2344,"vw":71.039615},{"c":71.26,"h":71.31,"l":71.035,"n":316,"o":71.04,"t":"2026-10-06T17:30:00Z","v":10541,"vw":71.140218},{"c":71.29,"h":71.29,"l":71.29,"n":17,"o":71.29,"t":"2026-10-06T17:45:00Z","v":157,"vw":71.29},{"c":71.405,"h":71.43,"l":71.305,"n":196,"o":71.31,"t":"2026-10-06T18:00:00Z","v":3948,"vw":71.381539},{"c":71.445,"h":71.445,"l":71.39,"n":75,"o":71.445,"t":"2026-10-06T18:15:00Z","v":1982,"vw":71.408491},{"c":71.415,"h":71.445,"l":71.32,"n":183,"o":71.445,"t":"2026-10-06T18:30:00Z","v":4261,"vw":71.380982},{"c":71.62,"h":71.62,"l":71.33,"n":234,"o":71.33,"t":"2026-10-06T18:45:00Z","v":5901,"vw":71.471358},{"c":71.41,"h":71.555,"l":71.365,"n":249,"o":71.555,"t":"2026-10-06T19:00:00Z","v":9005,"vw":71.447453},{"c":71.29,"h":71.47,"l":71.265,"n":205,"o":71.41,"t":"2026-10-06T19:15:00Z","v":4528,"vw":71.361338},{"c":71.37,"h":71.37,"l":71.19,"n":251,"o":71.29,"t":"2026-10-06T19:30:00Z","v":4904,"vw":71.257001},{"c":71.48,"h":71.76,"l":71.2,"n":1520,"o":71.2,"t":"2026-10-06T19:45:00Z","v":46106,"vw":71.568725},{"c":71.52,"h":71.52,"l":71.52,"n":39,"o":71.52,"t":"2026-10-06T20:00:00Z","v":54998,"vw":71.52},{"c":71.51,"h":71.52,"l":71.51,"n":5,"o":71.52,"t":"2026-10-07T08:00:00Z","v":203,"vw":71.515},{"c":71.57,"h":72.065,"l":71.57,"n":56,"o":71.77,"t":"2026-10-07T13:30:00Z","v":4517,"vw":71.915028},{"c":71.6,"h":71.97,"l":71.58,"n":60,"o":71.58,"t":"2026-10-07T13:45:00Z","v":1761,"vw":71.8125},{"c":72.085,"h":72.31,"l":71.74,"n":245,"o":72.23,"t":"2026-10-07T14:00:00Z","v":9388,"vw":72.14937},{"c":72,"h":72.18,"l":71.9,"n":125,"o":72.16,"t":"2026-10-07T14:15:00Z","v":4927,"vw":72.0116},{"c":72.19,"h":72.3,"l":71.98,"n":102,"o":71.99,"t":"2026-10-07T14:30:00Z","v":5163,"vw":72.145621},{"c":72.34,"h":72.445,"l":72.08,"n":156,"o":72.13,"t":"2026-10-07T14:45:00Z","v":6742,"vw":72.265797},{"c":72.05,"h":72.36,"l":71.98,"n":181,"o":72.34,"t":"2026-10-07T15:00:00Z","v":4595,"vw":72.182111},{"c":72.41,"h":72.42,"l":72.04,"n":213,"o":72.05,"t":"2026-10-07T15:15:00Z","v":5967,"vw":72.235211},{"c":72.36,"h":72.54,"l":72.34,"n":101,"o":72.37,"t":"2026-10-07T15:30:00Z","v":2179,"vw":72.425348},{"c":72.54,"h":72.54,"l":72.38,"n":171,"o":72.38,"t":"2026-10-07T15:45:00Z","v":3590,"vw":72.461636},{"c":72.09,"h":72.53,"l":71.99,"n":259,"o":72.53,"t":"2026-10-07T16:00:00Z","v":9976,"vw":72.206594},{"c":72.175,"h":72.415,"l":71.98,"n":257,"o":72.13,"t":"2026-10-07T16:15:00Z","v":11474,"vw":72.161735},{"c":71.99,"h":72.275,"l":71.99,"n":182,"o":72.14,"t":"2026-10-07T16:30:00Z","v":5271,"vw":72.097431},{"c":72.22,"h":72.22,"l":71.92,"n":222,"o":71.92,"t":"2026-10-07T16:45:00Z","v":8115,"vw":72.067428},{"c":72.09,"h":72.25,"l":71.985,"n":222,"o":72.065,"t":"2026-10-07T17:00:00Z","v":7062,"vw":72.141233},{"c":72.07,"h":72.195,"l":71.96,"n":82,"o":72.17,"t":"2026-10-07T17:15:00Z","v":3657,"vw":72.06396},{"c":72.18,"h":72.26,"l":72.05,"n":222,"o":72.135,"t":"2026-10-07T17:30:00Z","v":8666,"vw":72.164253},{"c":72.225,"h":72.3,"l":72.09,"n":173,"o":72.2,"t":"2026-10-07T17:45:00Z","v":8832,"vw":72.165695},{"c":72.43,"h":72.615,"l":72.22,"n":235,"o":72.37,"t":"2026-10-07T18:00:00Z","v":8096,"vw":72.403949},{"c":72.395,"h":72.5907,"l":72.19,"n":417,"o":72.39,"t":"2026-10-07T18:15:00Z","v":23547,"vw":72.318611},{"c":72.59,"h":72.7,"l":72.45,"n":245,"o":72.52,"t":"2026-10-07T18:30:00Z","v":10391,"vw":72.523265},{"c":72.4,"h":72.74,"l":72.355,"n":238,"o":72.63,"t":"2026-10-07T18:45:00Z","v":7864,"vw":72.495203},{"c":72.45,"h":72.5061,"l":72.2901,"n":271,"o":72.36,"t":"2026-10-07T19:00:00Z","v":9796,"vw":72.371298},{"c":72.445,"h":72.52,"l":72.33,"n":410,"o":72.35,"t":"2026-10-07T19:15:00Z","v":25200,"vw":72.452738},{"c":71.925,"h":72.49,"l":71.86,"n":664,"o":72.49,"t":"2026-10-07T19:30:00Z","v":22021,"vw":72.128604},{"c":71.95,"h":72.32,"l":71.71,"n":1597,"o":71.925,"t":"2026-10-07T19:45:00Z","v":71824,"vw":71.873721},{"c":71.93,"h":71.93,"l":71.93,"n":38,"o":71.93,"t":"2026-10-07T20:00:00Z","v":126900,"vw":71.93},{"c":72.15,"h":72.15,"l":72.15,"n":3,"o":72.15,"t":"2026-10-07T23:45:00Z","v":124,"vw":72.15},{"c":71.91,"h":71.91,"l":71.91,"n":3,"o":71.91,"t":"2026-10-08T08:15:00Z","v":200,"vw":71.91},{"c":72.06,"h":72.06,"l":71.47,"n":114,"o":71.84,"t":"2026-10-08T13:30:00Z","v":8300,"vw":71.695675},{"c":72.395,"h":73.01,"l":72.39,"n":107,"o":72.455,"t":"2026-10-08T13:45:00Z","v":4721,"vw":72.473167},{"c":71.63,"h":72.395,"l":71.28,"n":101,"o":72.395,"t":"2026-10-08T14:00:00Z","v":4433,"vw":71.867754},{"c":71.61,"h":71.63,"l":71.6,"n":24,"o":71.63,"t":"2026-10-08T14:15:00Z","v":429,"vw":71.61295},{"c":71.6,"h":71.6,"l":71.595,"n":34,"o":71.595,"t":"2026-10-08T14:30:00Z","v":451,"vw":71.598333},{"c":71.58,"h":71.85,"l":71.535,"n":111,"o":71.56,"t":"2026-10-08T14:45:00Z","v":2868,"vw":71.636401},{"c":71.755,"h":71.98,"l":71.54,"n":151,"o":71.54,"t":"2026-10-08T15:00:00Z","v":6886,"vw":71.721337},{"c":72.575,"h":72.575,"l":71.74,"n":318,"o":71.74,"t":"2026-10-08T15:15:00Z","v":14960,"vw":72.018906},{"c":72.43,"h":72.6,"l":72.19,"n":263,"o":72.375,"t":"2026-10-08T15:30:00Z","v":13109,"vw":72.512655},{"c":72.1535,"h":72.365,"l":71.83,"n":188,"o":72.275,"t":"2026-10-08T15:45:00Z","v":3919,"vw":72.063982},{"c":71.765,"h":72.09,"l":71.765,"n":149,"o":72.085,"t":"2026-10-08T16:00:00Z","v":5866,"vw":71.988892},{"c":71.89,"h":72.15,"l":71.72,"n":163,"o":71.72,"t":"2026-10-08T16:15:00Z","v":4592,"vw":71.924414},{"c":71.8175,"h":71.95,"l":71.8175,"n":99,"o":71.95,"t":"2026-10-08T16:30:00Z","v":1732,"vw":71.857503},{"c":72.12,"h":72.305,"l":71.6804,"n":185,"o":71.6804,"t":"2026-10-08T16:45:00Z","v":4785,"vw":72.036303},{"c":72.18,"h":72.31,"l":72,"n":202,"o":72.31,"t":"2026-10-08T17:00:00Z","v":6853,"vw":72.142537},{"c":72.33,"h":72.515,"l":72.18,"n":146,"o":72.18,"t":"2026-10-08T17:15:00Z","v":2813,"vw":72.362297},{"c":72.26,"h":72.35,"l":72.09,"n":286,"o":72.27,"t":"2026-10-08T17:30:00Z","v":10487,"vw":72.25558},{"c":72.04,"h":72.305,"l":72.04,"n":278,"o":72.18,"t":"2026-10-08T17:45:00Z","v":11641,"vw":72.198899},{"c":72.21,"h":72.3,"l":71.89,"n":425,"o":72.06,"t":"2026-10-08T18:00:00Z","v":18477,"vw":72.052756},{"c":72.15,"h":72.45,"l":72.065,"n":189,"o":72.32,"t":"2026-10-08T18:15:00Z","v":8178,"vw":72.171567},{"c":72.11,"h":72.32,"l":72.08,"n":326,"o":72.19,"t":"2026-10-08T18:30:00Z","v":13253,"vw":72.122575},{"c":71.99,"h":72.25,"l":71.93,"n":446,"o":72.18,"t":"2026-10-08T18:45:00Z","v":18937,"vw":72.028798},{"c":72.09,"h":72.29,"l":71.95,"n":380,"o":72.12,"t":"2026-10-08T19:00:00Z","v":15122,"vw":72.032696},{"c":72,"h":72.19,"l":71.92,"n":787,"o":72.09,"t":"2026-10-08T19:15:00Z","v":27629,"vw":72.05129},{"c":72.32,"h":72.32,"l":71.98,"n":719,"o":72.02,"t":"2026-10-08T19:30:00Z","v":30932,"vw":72.075656},{"c":71.95,"h":72.6925,"l":71.93,"n":1906,"o":72.08,"t":"2026-10-08T19:45:00Z","v":119512,"vw":72.254236},{"c":71.98,"h":71.98,"l":71.98,"n":29,"o":71.98,"t":"2026-10-08T20:00:00Z","v":40416,"vw":71.98},{"c":71.98,"h":71.98,"l":71.98,"n":11,"o":71.98,"t":"2026-10-09T08:00:00Z","v":1006,"vw":71.98},{"c":72,"h":72,"l":72,"n":2,"o":72,"t":"2026-10-09T13:15:00Z","v":201,"vw":72},{"c":72.48,"h":72.99,"l":71.25,"n":94,"o":71.87,"t":"2026-10-09T13:30:00Z","v":7446,"vw":71.922093},{"c":73.04,"h":73.04,"l":72.075,"n":47,"o":72.48,"t":"2026-10-09T13:45:00Z","v":12989,"vw":72.620501},{"c":73.16,"h":73.5,"l":73.16,"n":131,"o":73.43,"t":"2026-10-09T14:00:00Z","v":5009,"vw":73.393299},{"c":73.345,"h":73.345,"l":73,"n":146,"o":73.19,"t":"2026-10-09T14:15:00Z","v":17874,"vw":73.221921},{"c":72.705,"h":73.34,"l":72.705,"n":159,"o":73.34,"t":"2026-10-09T14:30:00Z","v":12803,"vw":73.012056},{"c":72.5,"h":72.95,"l":72.38,"n":135,"o":72.715,"t":"2026-10-09T14:45:00Z","v":4757,"vw":72.624157},{"c":72.96,"h":72.97,"l":72.38,"n":285,"o":72.51,"t":"2026-10-09T15:00:00Z","v":10446,"vw":72.530608},{"c":73.24,"h":73.24,"l":72.965,"n":205,"o":72.965,"t":"2026-10-09T15:15:00Z","v":6101,"vw":73.136898},{"c":73.615,"h":73.615,"l":73.245,"n":166,"o":73.25,"t":"2026-10-09T15:30:00Z","v":5006,"vw":73.506147},{"c":73.7525,"h":74.06,"l":73.55,"n":408,"o":73.62,"t":"2026-10-09T15:45:00Z","v":17946,"vw":73.715039},{"c":73.555,"h":73.79,"l":73.38,"n":733,"o":73.79,"t":"2026-10-09T16:00:00Z","v":39904,"vw":73.558505},{"c":73.5,"h":73.765,"l":73.36,"n":311,"o":73.605,"t":"2026-10-09T16:15:00Z","v":14978,"vw":73.514848},{"c":73.6,"h":73.685,"l":73.35,"n":199,"o":73.61,"t":"2026-10-09T16:30:00Z","v":7725,"vw":73.492459},{"c":73.55,"h":73.795,"l":73.45,"n":303,"o":73.605,"t":"2026-10-09T16:45:00Z","v":17411,"vw":73.565423},{"c":73.84,"h":73.91,"l":73.73,"n":141,"o":73.79,"t":"2026-10-09T17:00:00Z","v":2731,"vw":73.821427},{"c":73.935,"h":74.03,"l":73.88,"n":153,"o":73.95,"t":"2026-10-09T17:15:00Z","v":4546,"vw":73.968279},{"c":74.1,"h":74.17,"l":73.78,"n":216,"o":73.78,"t":"2026-10-09T17:30:00Z","v":8271,"vw":74.01542},{"c":74.254,"h":74.429,"l":73.98,"n":276,"o":74.1,"t":"2026-10-09T17:45:00Z","v":19195,"vw":74.192514},{"c":73.905,"h":74.42,"l":73.905,"n":286,"o":74.26,"t":"2026-10-09T18:00:00Z","v":17099,"vw":74.239169},{"c":73.855,"h":74.14,"l":73.78,"n":151,"o":74.06,"t":"2026-10-09T18:15:00Z","v":6316,"vw":73.961707},{"c":74.1,"h":74.1,"l":73.855,"n":117,"o":73.91,"t":"2026-10-09T18:30:00Z","v":3170,"vw":73.981112},{"c":73.57,"h":74.18,"l":73.57,"n":375,"o":74.035,"t":"2026-10-09T18:45:00Z","v":15567,"vw":73.869367},{"c":73.56,"h":74.1525,"l":73.56,"n":717,"o":73.825,"t":"2026-10-09T19:00:00Z","v":35627,"vw":73.785712},{"c":74.24,"h":74.24,"l":73.56,"n":806,"o":73.975,"t":"2026-10-09T19:15:00Z","v":48004,"vw":73.894766},{"c":73.59,"h":74.17,"l":73.585,"n":1207,"o":74.15,"t":"2026-10-09T19:30:00Z","v":58147,"vw":73.788678},{"c":73.86,"h":73.99,"l":73.46,"n":1386,"o":73.565,"t":"2026-10-09T19:45:00Z","v":62029,"vw":73.828595},{"c":73.89,"h":73.89,"l":73.89,"n":32,"o":73.89,"t":"2026-10-09T20:00:00Z","v":58452,"vw":73.89},{"c":73.86,"h":73.86,"l":73.86,"n":3,"o":73.86,"t":"2026-10-12T08:00:00Z","v":200,"vw":73.86},{"c":73.5196,"h":74.275,"l":73.22,"n":118,"o":74,"t":"2026-10-12T13:30:00Z","v":10197,"vw":73.745613},{"c":73.8,"h":74.25,"l":73.31,"n":77,"o":73.88,"t":"2026-10-12T13:45:00Z","v":5419,"vw":73.896214},{"c":73.45,"h":73.7,"l":73.45,"n":56,"o":73.7,"t":"2026-10-12T14:00:00Z","v":1406,"vw":73.653184},{"c":73.75,"h":73.885,"l":73.45,"n":69,"o":73.45,"t":"2026-10-12T14:15:00Z","v":2539,"vw":73.738415},{"c":73.43,"h":73.72,"l":73.3,"n":123,"o":73.49,"t":"2026-10-12T14:30:00Z","v":5402,"vw":73.466488},{"c":73.66,"h":73.765,"l":73.54,"n":54,"o":73.54,"t":"2026-10-12T14:45:00Z","v":2174,"vw":73.584483},{"c":73.515,"h":73.6,"l":73.2,"n":234,"o":73.48,"t":"2026-10-12T15:00:00Z","v":9785,"vw":73.366733},{"c":73.44,"h":73.44,"l":73.34,"n":31,"o":73.34,"t":"2026-10-12T15:15:00Z","v":1022,"vw":73.364643},{"c":73.77,"h":73.977,"l":73.31,"n":256,"o":73.41,"t":"2026-10-12T15:30:00Z","v":9153,"vw":73.579022},{"c":73.815,"h":74.115,"l":73.58,"n":273,"o":73.75,"t":"2026-10-12T15:45:00Z","v":17363,"vw":73.896326},{"c":73.875,"h":74.045,"l":73.66,"n":335,"o":73.815,"t":"2026-10-12T16:00:00Z","v":11894,"vw":73.783977},{"c":74.2,"h":74.2,"l":73.875,"n":182,"o":73.875,"t":"2026-10-12T16:15:00Z","v":7237,"vw":73.996446},{"c":73.92,"h":74.24,"l":73.88,"n":266,"o":74.24,"t":"2026-10-12T16:30:00Z","v":10197,"vw":74.02466},{"c":73.87,"h":73.99,"l":73.86,"n":181,"o":73.97,"t":"2026-10-12T16:45:00Z","v":5504,"vw":73.926222},{"c":73.22,"h":73.91,"l":73,"n":570,"o":73.91,"t":"2026-10-12T17:00:00Z","v":35914,"vw":73.406118},{"c":73.565,"h":73.59,"l":73.19,"n":237,"o":73.21,"t":"2026-10-12T17:15:00Z","v":14222,"vw":73.384748},{"c":73,"h":73.809,"l":72.85,"n":230,"o":73.809,"t":"2026-10-12T17:30:00Z","v":10035,"vw":73.126009},{"c":72.865,"h":73.44,"l":72.8,"n":130,"o":73.44,"t":"2026-10-12T17:45:00Z","v":7776,"vw":73.035146},{"c":73.33,"h":73.39,"l":73.175,"n":91,"o":73.39,"t":"2026-10-12T18:00:00Z","v":1524,"vw":73.317},{"c":73.28,"h":73.46,"l":73.28,"n":195,"o":73.38,"t":"2026-10-12T18:15:00Z","v":4752,"vw":73.340284},{"c":73.42,"h":73.54,"l":73.32,"n":132,"o":73.37,"t":"2026-10-12T18:30:00Z","v":3406,"vw":73.377149},{"c":73.595,"h":73.595,"l":73.455,"n":84,"o":73.48,"t":"2026-10-12T18:45:00Z","v":1275,"vw":73.496},{"c":73.51,"h":73.85,"l":73.51,"n":228,"o":73.595,"t":"2026-10-12T19:00:00Z","v":3349,"vw":73.611412},{"c":73.45,"h":73.52,"l":73.42,"n":153,"o":73.52,"t":"2026-10-12T19:15:00Z","v":2308,"vw":73.482112},{"c":73.37,"h":73.49,"l":73.3,"n":264,"o":73.45,"t":"2026-10-12T19:30:00Z","v":6203,"vw":73.394563},{"c":73.665,"h":73.73,"l":73.36,"n":1324,"o":73.365,"t":"2026-10-12T19:45:00Z","v":48203,"vw":73.53761},{"c":73.59,"h":73.59,"l":73.59,"n":43,"o":73.59,"t":"2026-10-12T20:00:00Z","v":55405,"vw":73.59},{"c":73.59,"h":73.59,"l":73.59,"n":12,"o":73.59,"t":"2026-10-13T13:30:00Z","v":3913,"vw":73.59},{"c":72.7,"h":73.105,"l":72.59,"n":171,"o":73.07,"t":"2026-10-13T13:45:00Z","v":8689,"vw":72.867544},{"c":72.86,"h":72.86,"l":72.69,"n":37,"o":72.69,"t":"2026-10-13T14:00:00Z","v":1450,"vw":72.79035},{"c":72.97,"h":72.97,"l":72.75,"n":39,"o":72.75,"t":"2026-10-13T14:30:00Z","v":1261,"vw":72.866861},{"c":73.158,"h":73.158,"l":72.85,"n":72,"o":73,"t":"2026-10-13T14:45:00Z","v":2452,"vw":73.017978},{"c":72.68,"h":72.86,"l":72.55,"n":93,"o":72.81,"t":"2026-10-13T15:00:00Z","v":4619,"vw":72.786962},{"c":72.48,"h":72.74,"l":72.235,"n":150,"o":72.74,"t":"2026-10-13T15:15:00Z","v":6475,"vw":72.502179},{"c":72.43,"h":72.445,"l":72.43,"n":16,"o":72.445,"t":"2026-10-13T15:30:00Z","v":433,"vw":72.438878},{"c":72.29,"h":72.6002,"l":72.2,"n":103,"o":72.29,"t":"2026-10-13T15:45:00Z","v":4623,"vw":72.351687},{"c":72,"h":72.41,"l":71.89,"n":67,"o":72.41,"t":"2026-10-13T16:00:00Z","v":2791,"vw":72.15853},{"c":71.93,"h":71.94,"l":71.93,"n":16,"o":71.94,"t":"2026-10-13T16:15:00Z","v":322,"vw":71.935},{"c":71.775,"h":71.97,"l":71.655,"n":200,"o":71.93,"t":"2026-10-13T16:30:00Z","v":5975,"vw":71.782045},{"c":71.5,"h":71.835,"l":71.5,"n":140,"o":71.72,"t":"2026-10-13T16:45:00Z","v":3435,"vw":71.708343},{"c":71.48,"h":71.81,"l":71.48,"n":156,"o":71.68,"t":"2026-10-13T17:00:00Z","v":4011,"vw":71.675497},{"c":71.52,"h":71.65,"l":71.42,"n":181,"o":71.435,"t":"2026-10-13T17:15:00Z","v":3660,"vw":71.52865},{"c":71.845,"h":72.05,"l":71.49,"n":461,"o":71.49,"t":"2026-10-13T17:30:00Z","v":29597,"vw":71.767759},{"c":71.36,"h":71.72,"l":71.36,"n":175,"o":71.72,"t":"2026-10-13T17:45:00Z","v":6955,"vw":71.514965},{"c":71.61,"h":71.61,"l":71.445,"n":176,"o":71.46,"t":"2026-10-13T18:00:00Z","v":3759,"vw":71.495152},{"c":71.63,"h":71.63,"l":71.54,"n":126,"o":71.61,"t":"2026-10-13T18:15:00Z","v":3205,"vw":71.58074},{"c":71.3,"h":71.65,"l":71.25,"n":233,"o":71.65,"t":"2026-10-13T18:30:00Z","v":17902,"vw":71.303},{"c":71.16,"h":71.42,"l":71.11,"n":281,"o":71.32,"t":"2026-10-13T18:45:00Z","v":13118,"vw":71.20432},{"c":71.05,"h":71.15,"l":71.05,"n":161,"o":71.13,"t":"2026-10-13T19:00:00Z","v":4684,"vw":71.106187},{"c":71.04,"h":71.19,"l":70.895,"n":547,"o":71.04,"t":"2026-10-13T19:15:00Z","v":16381,"vw":70.992245},{"c":70.99,"h":71.06,"l":70.72,"n":714,"o":70.99,"t":"2026-10-13T19:30:00Z","v":31447,"vw":70.945715},{"c":70.86,"h":71,"l":70.44,"n":1783,"o":71,"t":"2026-10-13T19:45:00Z","v":73767,"vw":70.734963},{"c":70.84,"h":70.84,"l":70.84,"n":31,"o":70.84,"t":"2026-10-13T20:00:00Z","v":58088,"vw":70.84},{"c":70.8,"h":70.84,"l":70.8,"n":16,"o":70.84,"t":"2026-10-14T08:00:00Z","v":214,"vw":70.82},{"c":71.24,"h":71.605,"l":70.3,"n":136,"o":70.54,"t":"2026-10-14T13:30:00Z","v":8003,"vw":70.714877},{"c":71.9325,"h":72.31,"l":71.33,"n":209,"o":71.37,"t":"2026-10-14T13:45:00Z","v":11498,"vw":71.790509},{"c":71.57,"h":71.8,"l":71.57,"n":127,"o":71.79,"t":"2026-10-14T14:00:00Z","v":4556,"vw":71.654613},{"c":71.735,"h":71.735,"l":71.4,"n":173,"o":71.615,"t":"2026-10-14T14:15:00Z","v":5470,"vw":71.496785},{"c":71.3,"h":71.735,"l":71.09,"n":227,"o":71.55,"t":"2026-10-14T14:30:00Z","v":8340,"vw":71.423916},{"c":71.46,"h":71.73,"l":71.3,"n":81,"o":71.46,"t":"2026-10-14T14:45:00Z","v":3258,"vw":71.479638},{"c":71.19,"h":71.525,"l":71.19,"n":235,"o":71.31,"t":"2026-10-14T15:00:00Z","v":10614,"vw":71.419839},{"c":71.06,"h":71.265,"l":70.965,"n":131,"o":71.24,"t":"2026-10-14T15:15:00Z","v":4983,"vw":71.139337},{"c":70.78,"h":71.0575,"l":70.78,"n":63,"o":70.92,"t":"2026-10-14T15:30:00Z","v":1943,"vw":70.916486},{"c":70.78,"h":71.055,"l":70.78,"n":99,"o":70.83,"t":"2026-10-14T15:45:00Z","v":3460,"vw":70.891141},{"c":70.96,"h":70.97,"l":70.655,"n":191,"o":70.82,"t":"2026-10-14T16:00:00Z","v":6210,"vw":70.842883},{"c":70.93,"h":71.25,"l":70.93,"n":164,"o":71.09,"t":"2026-10-14T16:15:00Z","v":3423,"vw":71.053554},{"c":71.075,"h":71.075,"l":70.88,"n":70,"o":70.88,"t":"2026-10-14T16:30:00Z","v":1512,"vw":70.991842},{"c":71.105,"h":71.18,"l":71.025,"n":74,"o":71.085,"t":"2026-10-14T16:45:00Z","v":2844,"vw":71.101622},{"c":70.93,"h":71.2,"l":70.93,"n":205,"o":71.05,"t":"2026-10-14T17:00:00Z","v":6462,"vw":71.115614},{"c":71.09,"h":71.09,"l":70.925,"n":71,"o":71.03,"t":"2026-10-14T17:15:00Z","v":1657,"vw":71.009286},{"c":71.1,"h":71.21,"l":71,"n":92,"o":71.01,"t":"2026-10-14T17:30:00Z","v":2404,"vw":71.062134},{"c":71.05,"h":71.13,"l":71,"n":37,"o":71.01,"t":"2026-10-14T17:45:00Z","v":786,"vw":71.042222},{"c":70.99,"h":71.215,"l":70.99,"n":195,"o":71.015,"t":"2026-10-14T18:00:00Z","v":4172,"vw":71.081934},{"c":71.11,"h":71.14,"l":70.99,"n":130,"o":71.02,"t":"2026-10-14T18:15:00Z","v":4251,"vw":71.110676},{"c":71.0075,"h":71.06,"l":70.96,"n":191,"o":71.04,"t":"2026-10-14T18:30:00Z","v":5556,"vw":71.004706},{"c":70.93,"h":71.02,"l":70.93,"n":136,"o":70.98,"t":"2026-10-14T18:45:00Z","v":4187,"vw":70.97685},{"c":70.815,"h":70.989,"l":70.72,"n":363,"o":70.88,"t":"2026-10-14T19:00:00Z","v":12845,"vw":70.799783},{"c":70.83,"h":70.93,"l":70.775,"n":266,"o":70.93,"t":"2026-10-14T19:15:00Z","v":6447,"vw":70.810229},{"c":70.23,"h":70.83,"l":69.9,"n":811,"o":70.73,"t":"2026-10-14T19:30:00Z","v":31915,"vw":70.272227},{"c":70.23,"h":70.245,"l":69.92,"n":1364,"o":70.09,"t":"2026-10-14T19:45:00Z","v":42952,"vw":70.074249},{"c":70.16,"h":70.16,"l":70.16,"n":33,"o":70.16,"t":"2026-10-14T20:00:00Z","v":43694,"vw":70.16},{"c":70.13,"h":70.13,"l":70.13,"n":6,"o":70.13,"t":"2026-10-15T08:00:00Z","v":203,"vw":70.13},{"c":70.25,"h":70.25,"l":70.25,"n":3,"o":70.25,"t":"2026-10-15T11:00:00Z","v":1007,"vw":70.25},{"c":70.25,"h":70.25,"l":70.25,"n":2,"o":70.25,"t":"2026-10-15T11:15:00Z","v":500,"vw":70.25},{"c":70.25,"h":70.25,"l":70.25,"n":3,"o":70.25,"t":"2026-10-15T11:30:00Z","v":500,"vw":70.25},{"c":71.47,"h":71.84,"l":71.02,"n":128,"o":71.08,"t":"2026-10-15T13:30:00Z","v":9231,"vw":71.310007},{"c":71.855,"h":71.855,"l":71.48,"n":136,"o":71.48,"t":"2026-10-15T13:45:00Z","v":6939,"vw":71.635971},{"c":72.51,"h":72.655,"l":72.01,"n":194,"o":72.08,"t":"2026-10-15T14:00:00Z","v":8942,"vw":72.388477},{"c":73.025,"h":73.195,"l":72.72,"n":202,"o":72.75,"t":"2026-10-15T14:15:00Z","v":12443,"vw":72.894996},{"c":72.77,"h":73.055,"l":72.77,"n":134,"o":72.94,"t":"2026-10-15T14:30:00Z","v":4677,"vw":72.848864},{"c":72.94,"h":73.07,"l":72.91,"n":178,"o":72.935,"t":"2026-10-15T14:45:00Z","v":4641,"vw":72.964312},{"c":72.87,"h":73.035,"l":72.87,"n":55,"o":72.95,"t":"2026-10-15T15:00:00Z","v":1449,"vw":72.915142},{"c":72.66,"h":72.66,"l":72.34,"n":88,"o":72.56,"t":"2026-10-15T15:15:00Z","v":2100,"vw":72.507857},{"c":72.46,"h":72.46,"l":72.35,"n":28,"o":72.35,"t":"2026-10-15T15:30:00Z","v":892,"vw":72.419267},{"c":72.48,"h":72.52,"l":72.425,"n":167,"o":72.45,"t":"2026-10-15T15:45:00Z","v":6462,"vw":72.458361},{"c":72.595,"h":72.67,"l":72.4,"n":204,"o":72.4,"t":"2026-10-15T16:00:00Z","v":6230,"vw":72.553057},{"c":72.52,"h":72.645,"l":72.47,"n":49,"o":72.48,"t":"2026-10-15T16:15:00Z","v":1347,"vw":72.501875},{"c":72.59,"h":72.59,"l":72.57,"n":11,"o":72.57,"t":"2026-10-15T16:30:00Z","v":999,"vw":72.583369},{"c":72.715,"h":72.715,"l":72.58,"n":73,"o":72.68,"t":"2026-10-15T16:45:00Z","v":2169,"vw":72.675769},{"c":72.6,"h":72.685,"l":72.6,"n":79,"o":72.62,"t":"2026-10-15T17:00:00Z","v":2135,"vw":72.619081},{"c":72.69,"h":72.695,"l":72.6,"n":31,"o":72.695,"t":"2026-10-15T17:15:00Z","v":3229,"vw":72.683966},{"c":72.51,"h":72.615,"l":72.51,"n":194,"o":72.59,"t":"2026-10-15T17:30:00Z","v":4490,"vw":72.571842},{"c":72.45,"h":72.48,"l":72.35,"n":157,"o":72.47,"t":"2026-10-15T17:45:00Z","v":7262,"vw":72.430381},{"c":72.39,"h":72.68,"l":72.39,"n":284,"o":72.59,"t":"2026-10-15T18:00:00Z","v":9087,"vw":72.495097},{"c":72.25,"h":72.44,"l":72.25,"n":54,"o":72.44,"t":"2026-10-15T18:15:00Z","v":1233,"vw":72.384409},{"c":72.33,"h":72.455,"l":72.14,"n":224,"o":72.41,"t":"2026-10-15T18:30:00Z","v":7452,"vw":72.289422},{"c":72.375,"h":72.56,"l":72.375,"n":31,"o":72.56,"t":"2026-10-15T18:45:00Z","v":498,"vw":72.491734},{"c":72.42,"h":72.525,"l":72.385,"n":103,"o":72.385,"t":"2026-10-15T19:00:00Z","v":1619,"vw":72.409444},{"c":72.54,"h":72.54,"l":72.24,"n":343,"o":72.45,"t":"2026-10-15T19:15:00Z","v":9046,"vw":72.39724},{"c":72.615,"h":72.7,"l":72.41,"n":409,"o":72.48,"t":"2026-10-15T19:30:00Z","v":14026,"vw":72.534526},{"c":72.29,"h":72.55,"l":72.05,"n":1383,"o":72.4,"t":"2026-10-15T19:45:00Z","v":46549,"vw":72.238501},{"c":72.28,"h":72.28,"l":72.28,"n":16,"o":72.28,"t":"2026-10-15T20:00:00Z","v":38972,"vw":72.28},{"c":72.22,"h":72.28,"l":72.22,"n":26,"o":72.28,"t":"2026-10-16T08:00:00Z","v":366,"vw":72.25},{"c":72.83,"h":72.83,"l":72.435,"n":88,"o":72.65,"t":"2026-10-16T13:30:00Z","v":9109,"vw":72.613798},{"c":72.915,"h":73.08,"l":72.451,"n":162,"o":72.5,"t":"2026-10-16T13:45:00Z","v":14880,"vw":72.656416},{"c":72.495,"h":73.01,"l":72.45,"n":244,"o":72.71,"t":"2026-10-16T14:00:00Z","v":14746,"vw":72.557458},{"c":72.11,"h":72.465,"l":72.1,"n":59,"o":72.465,"t":"2026-10-16T14:15:00Z","v":3060,"vw":72.283705},{"c":72.06,"h":72.26,"l":72.06,"n":63,"o":72.1,"t":"2026-10-16T14:30:00Z","v":1922,"vw":72.113333},{"c":72.09,"h":72.1,"l":71.86,"n":81,"o":71.955,"t":"2026-10-16T14:45:00Z","v":12280,"vw":71.977072},{"c":72.07,"h":72.22,"l":71.95,"n":272,"o":71.95,"t":"2026-10-16T15:00:00Z","v":12847,"vw":72.113925},{"c":72.05,"h":72.16,"l":71.915,"n":154,"o":72.15,"t":"2026-10-16T15:15:00Z","v":7801,"vw":72.066001},{"c":72.29,"h":72.29,"l":71.9,"n":119,"o":71.925,"t":"2026-10-16T15:30:00Z","v":3908,"vw":72.127341},{"c":72.37,"h":72.5,"l":72.155,"n":64,"o":72.155,"t":"2026-10-16T15:45:00Z","v":2707,"vw":72.335715},{"c":72.18,"h":72.5,"l":72,"n":190,"o":72.5,"t":"2026-10-16T16:00:00Z","v":7851,"vw":72.220221},{"c":72.15,"h":72.29,"l":72.07,"n":112,"o":72.18,"t":"2026-10-16T16:15:00Z","v":7234,"vw":72.173318},{"c":72.01,"h":72.155,"l":71.94,"n":158,"o":72.155,"t":"2026-10-16T16:30:00Z","v":7780,"vw":71.993735},{"c":72.05,"h":72.07,"l":72.025,"n":61,"o":72.06,"t":"2026-10-16T16:45:00Z","v":2984,"vw":72.045927},{"c":71.78,"h":71.92,"l":71.69,"n":222,"o":71.87,"t":"2026-10-16T17:00:00Z","v":9399,"vw":71.788499},{"c":71.88,"h":71.9525,"l":71.88,"n":47,"o":71.94,"t":"2026-10-16T17:15:00Z","v":1420,"vw":71.925434},{"c":71.98,"h":71.99,"l":71.755,"n":346,"o":71.935,"t":"2026-10-16T17:30:00Z","v":16617,"vw":71.877108},{"c":71.795,"h":71.905,"l":71.69,"n":127,"o":71.89,"t":"2026-10-16T17:45:00Z","v":4750,"vw":71.796289},{"c":71.755,"h":71.755,"l":71.64,"n":66,"o":71.7,"t":"2026-10-16T18:00:00Z","v":1956,"vw":71.712143},{"c":71.67,"h":71.83,"l":71.61,"n":107,"o":71.76,"t":"2026-10-16T18:15:00Z","v":2648,"vw":71.676829},{"c":71.675,"h":71.675,"l":71.675,"n":20,"o":71.675,"t":"2026-10-16T18:30:00Z","v":341,"vw":71.675},{"c":71.54,"h":71.685,"l":71.5,"n":127,"o":71.685,"t":"2026-10-16T18:45:00Z","v":4142,"vw":71.550408},{"c":71.77,"h":71.77,"l":71.635,"n":218,"o":71.69,"t":"2026-10-16T19:00:00Z","v":9989,"vw":71.710054},{"c":71.97,"h":72.09,"l":71.68,"n":280,"o":71.74,"t":"2026-10-16T19:15:00Z","v":10127,"vw":71.812625},{"c":72.22,"h":72.22,"l":71.96,"n":363,"o":72.16,"t":"2026-10-16T19:30:00Z","v":21480,"vw":72.066294},{"c":72.29,"h":72.45,"l":71.83,"n":1290,"o":72.26,"t":"2026-10-16T19:45:00Z","v":56612,"vw":72.154077},{"c":72.29,"h":72.29,"l":72.29,"n":18,"o":72.29,"t":"2026-10-16T20:00:00Z","v":65151,"vw":72.29},{"c":72.57,"h":73.1125,"l":72.41,"n":86,"o":72.41,"t":"2026-10-19T13:30:00Z","v":5606,"vw":72.535476},{"c":72.9,"h":73.21,"l":72.555,"n":64,"o":72.555,"t":"2026-10-19T13:45:00Z","v":2063,"vw":73.033572},{"c":72.93,"h":73.2,"l":72.77,"n":83,"o":73.14,"t":"2026-10-19T14:00:00Z","v":2890,"vw":73.090395},{"c":72.97,"h":73.165,"l":72.97,"n":15,"o":73.165,"t":"2026-10-19T14:15:00Z","v":245,"vw":73.0675},{"c":73.08,"h":73.17,"l":73.08,"n":103,"o":73.14,"t":"2026-10-19T14:30:00Z","v":3219,"vw":73.121914},{"c":72.975,"h":72.975,"l":72.975,"n":11,"o":72.975,"t":"2026-10-19T14:45:00Z","v":233,"vw":72.975},{"c":73.12,"h":73.195,"l":73.05,"n":112,"o":73.135,"t":"2026-10-19T15:00:00Z","v":3463,"vw":73.080518},{"c":72.85,"h":73.13,"l":72.64,"n":296,"o":73.13,"t":"2026-10-19T15:15:00Z","v":17313,"vw":72.903702},{"c":72.61,"h":72.89,"l":72.5,"n":74,"o":72.8,"t":"2026-10-19T15:30:00Z","v":1732,"vw":72.6535},{"c":72.6675,"h":72.71,"l":72.56,"n":65,"o":72.67,"t":"2026-10-19T15:45:00Z","v":2632,"vw":72.606878},{"c":72.455,"h":72.66,"l":72.425,"n":98,"o":72.66,"t":"2026-10-19T16:00:00Z","v":2850,"vw":72.494054},{"c":72.425,"h":72.57,"l":72.32,"n":88,"o":72.57,"t":"2026-10-19T16:15:00Z","v":5799,"vw":72.349622},{"c":72.695,"h":72.695,"l":72.515,"n":109,"o":72.515,"t":"2026-10-19T16:30:00Z","v":2564,"vw":72.579807},{"c":72.52,"h":72.54,"l":72.52,"n":12,"o":72.54,"t":"2026-10-19T16:45:00Z","v":268,"vw":72.53},{"c":72.565,"h":72.62,"l":72.35,"n":251,"o":72.52,"t":"2026-10-19T17:15:00Z","v":11401,"vw":72.479553},{"c":72.38,"h":72.575,"l":72.36,"n":80,"o":72.575,"t":"2026-10-19T17:30:00Z","v":2906,"vw":72.483563},{"c":72.5,"h":72.52,"l":72.38,"n":85,"o":72.39,"t":"2026-10-19T17:45:00Z","v":2651,"vw":72.434396},{"c":72.79,"h":72.945,"l":72.49,"n":260,"o":72.49,"t":"2026-10-19T18:00:00Z","v":19195,"vw":72.571528},{"c":72.7625,"h":72.865,"l":72.69,"n":68,"o":72.74,"t":"2026-10-19T18:15:00Z","v":2233,"vw":72.766598},{"c":72.75,"h":72.75,"l":72.715,"n":72,"o":72.715,"t":"2026-10-19T18:30:00Z","v":1559,"vw":72.739091},{"c":72.725,"h":72.78,"l":72.69,"n":105,"o":72.775,"t":"2026-10-19T18:45:00Z","v":2269,"vw":72.723482},{"c":72.86,"h":72.86,"l":72.68,"n":172,"o":72.725,"t":"2026-10-19T19:00:00Z","v":4608,"vw":72.758206},{"c":72.72,"h":72.89,"l":72.53,"n":212,"o":72.85,"t":"2026-10-19T19:15:00Z","v":6894,"vw":72.715027},{"c":72.5901,"h":72.875,"l":72.5901,"n":116,"o":72.72,"t":"2026-10-19T19:30:00Z","v":2337,"vw":72.756357},{"c":72.56,"h":72.93,"l":72.5,"n":1080,"o":72.745,"t":"2026-10-19T19:45:00Z","v":40545,"vw":72.663316},{"c":72.56,"h":72.625,"l":72.56,"n":31,"o":72.625,"t":"2026-10-19T20:00:00Z","v":88668,"vw":72.56012},{"c":72.54,"h":72.56,"l":72.54,"n":9,"o":72.56,"t":"2026-10-20T08:00:00Z","v":207,"vw":72.55},{"c":73.83,"h":73.87,"l":73.31,"n":92,"o":73.31,"t":"2026-10-20T13:30:00Z","v":5604,"vw":73.49675},{"c":73.96,"h":74,"l":73.65,"n":167,"o":73.89,"t":"2026-10-20T13:45:00Z","v":10834,"vw":73.94868},{"c":73.085,"h":73.49,"l":73,"n":68,"o":73.49,"t":"2026-10-20T14:00:00Z","v":5681,"vw":73.194699},{"c":73.15,"h":73.42,"l":73.15,"n":137,"o":73.28,"t":"2026-10-20T14:15:00Z","v":5707,"vw":73.273791},{"c":73.545,"h":73.545,"l":73.04,"n":61,"o":73.23,"t":"2026-10-20T14:30:00Z","v":2779,"vw":73.331668},{"c":73.345,"h":73.5,"l":73.345,"n":55,"o":73.5,"t":"2026-10-20T14:45:00Z","v":1603,"vw":73.443933},{"c":73.06,"h":73.55,"l":73.06,"n":209,"o":73.31,"t":"2026-10-20T15:00:00Z","v":6446,"vw":73.303701},{"c":73.18,"h":73.215,"l":72.97,"n":48,"o":73.215,"t":"2026-10-20T15:15:00Z","v":1973,"vw":73.035771},{"c":73.2,"h":73.205,"l":72.99,"n":138,"o":73.18,"t":"2026-10-20T15:30:00Z","v":3211,"vw":73.083874},{"c":72.83,"h":73.07,"l":72.83,"n":77,"o":72.95,"t":"2026-10-20T15:45:00Z","v":4046,"vw":73.027057},{"c":72.8,"h":72.8,"l":72.625,"n":56,"o":72.76,"t":"2026-10-20T16:00:00Z","v":1942,"vw":72.7365},{"c":72.81,"h":72.82,"l":72.42,"n":140,"o":72.67,"t":"2026-10-20T16:15:00Z","v":5367,"vw":72.691783},{"c":72.67,"h":72.735,"l":72.67,"n":22,"o":72.735,"t":"2026-10-20T16:30:00Z","v":894,"vw":72.678125},{"c":72.71,"h":72.83,"l":72.68,"n":90,"o":72.83,"t":"2026-10-20T16:45:00Z","v":3592,"vw":72.755217},{"c":72.65,"h":72.81,"l":72.65,"n":99,"o":72.81,"t":"2026-10-20T17:00:00Z","v":2562,"vw":72.72873},{"c":72.92,"h":72.92,"l":72.82,"n":55,"o":72.82,"t":"2026-10-20T17:15:00Z","v":1630,"vw":72.849722},{"c":72.955,"h":72.955,"l":72.8405,"n":48,"o":72.86,"t":"2026-10-20T17:30:00Z","v":1521,"vw":72.897624},{"c":72.98,"h":73.06,"l":72.89,"n":60,"o":72.89,"t":"2026-10-20T17:45:00Z","v":1376,"vw":72.961913},{"c":72.89,"h":73,"l":72.89,"n":72,"o":72.91,"t":"2026-10-20T18:00:00Z","v":2414,"vw":72.929172},{"c":72.7,"h":73.04,"l":72.665,"n":158,"o":73.025,"t":"2026-10-20T18:15:00Z","v":7809,"vw":72.867559},{"c":72.7625,"h":72.79,"l":72.7,"n":48,"o":72.7,"t":"2026-10-20T18:30:00Z","v":905,"vw":72.765021},{"c":72.805,"h":72.9,"l":72.615,"n":101,"o":72.615,"t":"2026-10-20T18:45:00Z","v":4566,"vw":72.726548},{"c":72.88,"h":72.94,"l":72.7903,"n":139,"o":72.905,"t":"2026-10-20T19:00:00Z","v":4048,"vw":72.853902},{"c":72.78,"h":72.91,"l":72.71,"n":62,"o":72.91,"t":"2026-10-20T19:15:00Z","v":1913,"vw":72.822024},{"c":72.97,"h":73.025,"l":72.66,"n":294,"o":72.72,"t":"2026-10-20T19:30:00Z","v":11903,"vw":72.802714},{"c":72.73,"h":72.94,"l":72.49,"n":1164,"o":72.94,"t":"2026-10-20T19:45:00Z","v":55975,"vw":72.674236},{"c":72.67,"h":72.67,"l":72.67,"n":28,"o":72.67,"t":"2026-10-20T20:00:00Z","v":90500,"vw":72.67},{"c":72.64,"h":72.67,"l":72.64,"n":8,"o":72.67,"t":"2026-10-21T08:00:00Z","v":206,"vw":72.655},{"c":72.88,"h":73.51,"l":72.44,"n":232,"o":72.44,"t":"2026-10-21T13:30:00Z","v":12137,"vw":72.953583},{"c":72.51,"h":72.84,"l":72.5,"n":79,"o":72.84,"t":"2026-10-21T13:45:00Z","v":2933,"vw":72.619489},{"c":72.44,"h":72.555,"l":72.44,"n":85,"o":72.53,"t":"2026-10-21T14:00:00Z","v":3079,"vw":72.491523},{"c":72.56,"h":72.6,"l":72.29,"n":49,"o":72.32,"t":"2026-10-21T14:15:00Z","v":2105,"vw":72.459486},{"c":72.9,"h":72.91,"l":72.64,"n":136,"o":72.64,"t":"2026-10-21T14:30:00Z","v":5438,"vw":72.871013},{"c":72.755,"h":72.94,"l":72.72,"n":96,"o":72.93,"t":"2026-10-21T14:45:00Z","v":2793,"vw":72.843668},{"c":72.65,"h":72.67,"l":72.61,"n":114,"o":72.62,"t":"2026-10-21T15:00:00Z","v":3879,"vw":72.625413},{"c":72.92,"h":72.92,"l":72.675,"n":115,"o":72.68,"t":"2026-10-21T15:15:00Z","v":3154,"vw":72.763082},{"c":72.76,"h":72.91,"l":72.76,"n":47,"o":72.91,"t":"2026-10-21T15:30:00Z","v":1685,"vw":72.820909},{"c":72.83,"h":72.89,"l":72.6,"n":167,"o":72.74,"t":"2026-10-21T15:45:00Z","v":5830,"vw":72.704765},{"c":72.865,"h":72.925,"l":72.86,"n":67,"o":72.925,"t":"2026-10-21T16:00:00Z","v":2220,"vw":72.878558},{"c":72.885,"h":72.885,"l":72.82,"n":39,"o":72.835,"t":"2026-10-21T16:15:00Z","v":1094,"vw":72.854583},{"c":72.79,"h":72.93,"l":72.79,"n":162,"o":72.93,"t":"2026-10-21T16:30:00Z","v":6956,"vw":72.874577},{"c":72.72,"h":72.8,"l":72.2,"n":568,"o":72.78,"t":"2026-10-21T16:45:00Z","v":35316,"vw":72.469255},{"c":72.545,"h":72.72,"l":72.39,"n":331,"o":72.71,"t":"2026-10-21T17:00:00Z","v":15786,"vw":72.520794},{"c":72.555,"h":72.555,"l":72.45,"n":207,"o":72.51,"t":"2026-10-21T17:15:00Z","v":10990,"vw":72.503794},{"c":72.6,"h":72.62,"l":72.535,"n":104,"o":72.555,"t":"2026-10-21T17:30:00Z","v":6490,"vw":72.566533},{"c":72.56,"h":72.6,"l":72.524,"n":71,"o":72.6,"t":"2026-10-21T17:45:00Z","v":3159,"vw":72.56289},{"c":72.22,"h":72.595,"l":72.2,"n":346,"o":72.56,"t":"2026-10-21T18:00:00Z","v":19825,"vw":72.482755},{"c":72.145,"h":72.23,"l":71.8,"n":287,"o":72.23,"t":"2026-10-21T18:15:00Z","v":17124,"vw":72.016399},{"c":72.225,"h":72.24,"l":72.1,"n":287,"o":72.14,"t":"2026-10-21T18:30:00Z","v":11307,"vw":72.184624},{"c":72.1,"h":72.25,"l":72,"n":275,"o":72.18,"t":"2026-10-21T18:45:00Z","v":11343,"vw":72.05267},{"c":72.085,"h":72.145,"l":71.9,"n":310,"o":72,"t":"2026-10-21T19:00:00Z","v":11239,"vw":72.024843},{"c":72.35,"h":72.35,"l":72.04,"n":371,"o":72.13,"t":"2026-10-21T19:15:00Z","v":14177,"vw":72.188101},{"c":72.01,"h":72.36,"l":72.01,"n":377,"o":72.36,"t":"2026-10-21T19:30:00Z","v":10471,"vw":72.163675},{"c":72.33,"h":72.37,"l":72.02,"n":1196,"o":72.065,"t":"2026-10-21T19:45:00Z","v":47730,"vw":72.232879},{"c":72.24,"h":72.24,"l":72.24,"n":53,"o":72.24,"t":"2026-10-21T20:00:00Z","v":60186,"vw":72.24},{"c":72.2,"h":72.24,"l":72.2,"n":4,"o":72.24,"t":"2026-10-22T08:00:00Z","v":202,"vw":72.22},{"c":72.11,"h":72.51,"l":71.85,"n":188,"o":72.5,"t":"2026-10-22T13:30:00Z","v":13012,"vw":72.369159},{"c":72.01,"h":72.29,"l":72,"n":124,"o":72.05,"t":"2026-10-22T13:45:00Z","v":8188,"vw":72.152018},{"c":72.58,"h":72.58,"l":72.37,"n":81,"o":72.38,"t":"2026-10-22T14:00:00Z","v":4918,"vw":72.439625},{"c":72.71,"h":72.71,"l":72.71,"n":4,"o":72.71,"t":"2026-10-22T14:15:00Z","v":169,"vw":72.71},{"c":72.56,"h":72.85,"l":72.53,"n":118,"o":72.84,"t":"2026-10-22T14:30:00Z","v":11040,"vw":72.620939},{"c":72.53,"h":72.78,"l":72.53,"n":136,"o":72.63,"t":"2026-10-22T14:45:00Z","v":4717,"vw":72.699606},{"c":72.965,"h":73.03,"l":72.44,"n":146,"o":72.535,"t":"2026-10-22T15:00:00Z","v":6980,"vw":72.779737},{"c":73.08,"h":73.41,"l":72.995,"n":168,"o":73.005,"t":"2026-10-22T15:15:00Z","v":7609,"vw":73.12362},{"c":73.12,"h":73.25,"l":73.08,"n":71,"o":73.08,"t":"2026-10-22T15:30:00Z","v":4276,"vw":73.142937},{"c":73.175,"h":73.175,"l":73.05,"n":58,"o":73.1,"t":"2026-10-22T15:45:00Z","v":1592,"vw":73.127727},{"c":73.24,"h":73.4,"l":73.06,"n":105,"o":73.185,"t":"2026-10-22T16:00:00Z","v":5265,"vw":73.168261},{"c":73.51,"h":73.54,"l":73.4,"n":149,"o":73.4,"t":"2026-10-22T16:15:00Z","v":4778,"vw":73.448662},{"c":73.3,"h":73.55,"l":73.22,"n":101,"o":73.55,"t":"2026-10-22T16:30:00Z","v":3140,"vw":73.33239},{"c":73.7,"h":73.82,"l":73.39,"n":114,"o":73.39,"t":"2026-10-22T16:45:00Z","v":2915,"vw":73.602188},{"c":73.47,"h":73.69,"l":73.47,"n":93,"o":73.62,"t":"2026-10-22T17:00:00Z","v":4499,"vw":73.515852},{"c":73.585,"h":73.63,"l":73.46,"n":115,"o":73.515,"t":"2026-10-22T17:15:00Z","v":3465,"vw":73.523653},{"c":73.74,"h":73.87,"l":73.57,"n":165,"o":73.57,"t":"2026-10-22T17:30:00Z","v":4085,"vw":73.678091},{"c":74.06,"h":74.15,"l":73.73,"n":205,"o":73.735,"t":"2026-10-22T17:45:00Z","v":185917,"vw":73.994176},{"c":73.74,"h":74.055,"l":73.73,"n":258,"o":74,"t":"2026-10-22T18:00:00Z","v":11583,"vw":73.896872},{"c":73.64,"h":73.875,"l":73.64,"n":168,"o":73.75,"t":"2026-10-22T18:15:00Z","v":5852,"vw":73.736577},{"c":73.84,"h":73.84,"l":73.57,"n":207,"o":73.59,"t":"2026-10-22T18:30:00Z","v":5342,"vw":73.66099},{"c":73.67,"h":73.92,"l":73.61,"n":192,"o":73.92,"t":"2026-10-22T18:45:00Z","v":10128,"vw":73.743479},{"c":73.625,"h":73.8,"l":73.565,"n":223,"o":73.66,"t":"2026-10-22T19:00:00Z","v":8196,"vw":73.676473},{"c":73.63,"h":73.7,"l":73.595,"n":250,"o":73.7,"t":"2026-10-22T19:15:00Z","v":8348,"vw":73.639654},{"c":73.56,"h":73.69,"l":73.23,"n":458,"o":73.63,"t":"2026-10-22T19:30:00Z","v":16568,"vw":73.55956},{"c":73.7,"h":73.915,"l":73.49,"n":1126,"o":73.525,"t":"2026-10-22T19:45:00Z","v":43381,"vw":73.737607},{"c":73.75,"h":73.75,"l":73.75,"n":55,"o":73.75,"t":"2026-10-22T20:00:00Z","v":43712,"vw":73.75}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.3460200793868404,"strike":102.19929131575857,"iv":0.9518151176096583,"gamma":0.012008167282921513,"theta":-0.07904870588284825,"vega":0.04795096220623519,"rho":0.007523345643190604,"breakevenPct":40.400422230705644},{"delta":0.2,"premium":1.63938409073865,"strike":91.424636370454,"iv":0.7845109995185398,"gamma":0.01722044612288273,"theta":-0.07995685027681927,"vega":0.05809787329378608,"rho":0.010137958897641136,"breakevenPct":26.188502320261204},{"delta":0.25,"premium":2.208948169297389,"strike":89.66920725560239,"iv":0.820877001429281,"gamma":0.019796406316805792,"theta":-0.09380252750913944,"vega":0.06583185783404222,"rho":0.012580254381166518,"breakevenPct":24.580549728677653},{"delta":0.3,"premium":1.6254364089775557,"strike":79.47630922693267,"iv":0.4298351620947631,"gamma":0.038301745635910225,"theta":-0.05499401496259351,"vega":0.07125112219451371,"rho":0.01572784285207429,"breakevenPct":9.968468658861326},{"delta":0.35,"premium":2.0431421446384035,"strike":78.22942643391521,"iv":0.43063316708229427,"gamma":0.039972568578553615,"theta":-0.05783690773067331,"vega":0.07446807980049876,"rho":0.01830437668223203,"breakevenPct":8.844160784479483},{"delta":0.4,"premium":2.4608478802992524,"strike":76.98254364089776,"iv":0.4314311720698254,"gamma":0.04164339152119701,"theta":-0.060679800498753114,"vega":0.07768503740648379,"rho":0.020880910512389772,"breakevenPct":7.719852910097638},{"delta":0.45,"premium":2.8785536159601,"strike":75.7356608478803,"iv":0.4322291770573566,"gamma":0.0433142144638404,"theta":-0.06352269326683291,"vega":0.08090199501246884,"rho":0.023457444342547512,"breakevenPct":6.595545035715796},{"delta":0.5,"premium":3.435989146521954,"strike":74.4943265910212,"iv":0.4378578687715836,"gamma":0.043410014800197336,"theta":-0.06534158855451405,"vega":0.08192012826837691,"rho":0.025944086732860843,"breakevenPct":5.668224728872092},{"delta":0.55,"premium":4.194499259990134,"strike":73.26097681302417,"iv":0.4504380365071534,"gamma":0.041239319190922545,"theta":-0.06568692649235323,"vega":0.07977409965466206,"rho":0.02830137314876393,"breakevenPct":5.024374336290586},{"delta":0.6,"premium":4.953009373458312,"strike":72.02762703502714,"iv":0.4630182042427232,"gamma":0.039068623581647755,"theta":-0.0660322644301924,"vega":0.07762807104094721,"rho":0.030658659564667012,"breakevenPct":4.380523943709083},{"delta":0.65,"premium":5.711519486926493,"strike":70.79427725703009,"iv":0.4755983719782931,"gamma":0.036897927972372964,"theta":-0.06637760236803159,"vega":0.07548204242723236,"rho":0.0330159459805701,"breakevenPct":3.736673551127578},{"delta":0.7,"premium":6.573463356973994,"strike":69.47399527186761,"iv":0.48229030732860523,"gamma":0.03425862884160757,"theta":-0.06430661938534281,"vega":0.07137529550827425,"rho":0.03529699444785868,"breakevenPct":3.115198140802184},{"delta":0.75,"premium":7.622517730496453,"strike":67.99645390070923,"iv":0.47833049645390074,"gamma":0.03077163120567376,"theta":-0.05786453900709221,"vega":0.06372163120567376,"rho":0.037440129322709806,"breakevenPct":2.534198821973798},{"delta":0.8,"premium":8.671572104018914,"strike":66.51891252955083,"iv":0.4743706855791962,"gamma":0.027284633569739952,"theta":-0.05142245862884161,"vega":0.05606796690307328,"rho":0.039583264197560926,"breakevenPct":1.9531995031454112},{"delta":0.85,"premium":9.72062647754137,"strike":65.04137115839244,"iv":0.4704108747044917,"gamma":0.023797635933806148,"theta":-0.04498037825059102,"vega":0.048414302600472824,"rho":0.041726399072412046,"breakevenPct":1.372200184317026},{"delta":0.9,"premium":12.825103163686382,"strike":61.65749656121046,"iv":0.5222425034387895,"gamma":0.01621279229711142,"theta":-0.037446492434663,"vega":0.035832737276478684,"rho":0.042287976391153316,"breakevenPct":0.9933555591821459}],"put":[{"delta":0.1,"premium":2.45,"strike":42.55249064637935,"iv":1.953817918934441,"gamma":0.004374895645959303,"theta":-0.1211892292386063,"vega":0.03636861332927865,"rho":-0.00786008767961524,"breakevenPct":45.62374149643479},{"delta":0.15,"premium":2.45,"strike":54.30017679685799,"iv":1.2847935559908874,"gamma":0.008801957834524584,"theta":-0.10552759573030798,"vega":0.04833627784319734,"rho":-0.010854519683784054,"breakevenPct":29.69467552968408},{"delta":0.2,"premium":2.001739053085785,"strike":62.988406312761434,"iv":0.7820321073644382,"gamma":0.01819191560934949,"theta":-0.07602150203880394,"vega":0.0580890025405539,"rho":-0.013526511760339711,"breakevenPct":17.306213885185564},{"delta":0.25,"premium":2.0845790715971675,"strike":66.63650668764753,"iv":0.6138999213217939,"gamma":0.02467844217151849,"theta":-0.06608568056648309,"vega":0.06490228166797797,"rho":-0.016584611817547657,"breakevenPct":12.471962554507998},{"delta":0.3,"premium":2.546813532651455,"strike":68.60346184107003,"iv":0.5878180959874115,"gamma":0.02825830055074744,"theta":-0.06919346970889063,"vega":0.07127521636506688,"rho":-0.019927414463424196,"breakevenPct":10.431663310618893},{"delta":0.35,"premium":2.9662560257096944,"strike":70.38832351365828,"iv":0.5578289234065346,"gamma":0.03193390465988216,"theta":-0.07017289769683986,"vega":0.0763436529191216,"rho":-0.023238883675123882,"breakevenPct":8.580247473968026},{"delta":0.4,"premium":3.28093197643278,"strike":71.72737011247992,"iv":0.5182734868773433,"gamma":0.03584392072844135,"theta":-0.06594151044456348,"vega":0.07821831815747188,"rho":-0.026473639996252647,"breakevenPct":7.1912703240038836},{"delta":0.45,"premium":3.595607927155865,"strike":73.06641671130156,"iv":0.4787180503481521,"gamma":0.03975393679700054,"theta":-0.061710123192287095,"vega":0.08009298339582217,"rho":-0.029708396317381407,"breakevenPct":5.802293174039742},{"delta":0.5,"premium":3.9102838778789497,"strike":74.4054633101232,"iv":0.4391626138189609,"gamma":0.04366395286555973,"theta":-0.05747873594001071,"vega":0.08196764863417247,"rho":-0.032943152638510165,"breakevenPct":4.413316024075601},{"delta":0.55,"premium":4.795942408376964,"strike":75.90968586387434,"iv":0.44055785340314135,"gamma":0.04312578534031414,"theta":-0.056691623036649215,"vega":0.08134450261780105,"rho":-0.03656943221455643,"breakevenPct":3.5745851450882937},{"delta":0.6,"premium":6.137565445026177,"strike":77.54581151832461,"iv":0.4746547120418848,"gamma":0.03903547120418849,"theta":-0.058654973821989524,"vega":0.07872670157068064,"rho":-0.04050836705172384,"breakevenPct":3.175259561629251},{"delta":0.65,"premium":7.479188481675393,"strike":79.18193717277487,"iv":0.5087515706806283,"gamma":0.034945157068062824,"theta":-0.06061832460732984,"vega":0.07610890052356022,"rho":-0.044447301888891254,"breakevenPct":2.7759339781702073},{"delta":0.7,"premium":8.843943763518382,"strike":80.901225666907,"iv":0.5231503965392935,"gamma":0.03151211247296323,"theta":-0.05795904830569576,"vega":0.0713573179524153,"rho":-0.048413319015880155,"breakevenPct":2.295210978456131},{"delta":0.75,"premium":10.231831290555155,"strike":82.70367700072099,"iv":0.5178511896178803,"gamma":0.02873633741888969,"theta":-0.05067714491708724,"vega":0.06447195385724586,"rho":-0.05240641843269055,"breakevenPct":1.7330905624870199},{"delta":0.8,"premium":11.619718817591927,"strike":84.50612833453496,"iv":0.5125519826964672,"gamma":0.02596056236481615,"theta":-0.04339524152847872,"vega":0.057586589762076416,"rho":-0.05639951784950095,"breakevenPct":1.1709701465179085},{"delta":0.85,"premium":15.394192913385822,"strike":88.57283464566929,"iv":0.5657643700787401,"gamma":0.019912204724409455,"theta":-0.0383988188976378,"vega":0.048268503937007885,"rho":-0.06223595059224521,"breakevenPct":0.7747230748698788},{"delta":0.9,"premium":18.950413223140494,"strike":92.44490358126721,"iv":0.5700455922865014,"gamma":0.014377134986225898,"theta":-0.026197933884297524,"vega":0.03571597796143251,"rho":-0.06790201932803992,"breakevenPct":0.34645375169258086}]},"raw":{"call":[{"delta":0.15,"premium":1.3460200793868404,"strike":102.19929131575857,"iv":0.9518151176096583,"gamma":0.012008167282921513,"theta":-0.07904870588284825,"vega":0.04795096220623519,"rho":0.007523345643190604,"breakevenPct":40.400422230705644},{"delta":0.2,"premium":1.63938409073865,"strike":91.424636370454,"iv":0.7845109995185398,"gamma":0.01722044612288273,"theta":-0.07995685027681927,"vega":0.05809787329378608,"rho":0.010137958897641136,"breakevenPct":26.188502320261204},{"delta":0.25,"premium":2.208948169297389,"strike":89.66920725560239,"iv":0.820877001429281,"gamma":0.019796406316805792,"theta":-0.09380252750913944,"vega":0.06583185783404222,"rho":0.012580254381166518,"breakevenPct":24.580549728677653},{"delta":0.3,"premium":1.6254364089775557,"strike":79.47630922693267,"iv":0.4298351620947631,"gamma":0.038301745635910225,"theta":-0.05499401496259351,"vega":0.07125112219451371,"rho":0.01572784285207429,"breakevenPct":9.968468658861326},{"delta":0.35,"premium":2.0431421446384035,"strike":78.22942643391521,"iv":0.43063316708229427,"gamma":0.039972568578553615,"theta":-0.05783690773067331,"vega":0.07446807980049876,"rho":0.01830437668223203,"breakevenPct":8.844160784479483},{"delta":0.4,"premium":2.4608478802992524,"strike":76.98254364089776,"iv":0.4314311720698254,"gamma":0.04164339152119701,"theta":-0.060679800498753114,"vega":0.07768503740648379,"rho":0.020880910512389772,"breakevenPct":7.719852910097638},{"delta":0.45,"premium":2.8785536159601,"strike":75.7356608478803,"iv":0.4322291770573566,"gamma":0.0433142144638404,"theta":-0.06352269326683291,"vega":0.08090199501246884,"rho":0.023457444342547512,"breakevenPct":6.595545035715796},{"delta":0.5,"premium":3.435989146521954,"strike":74.4943265910212,"iv":0.4378578687715836,"gamma":0.043410014800197336,"theta":-0.06534158855451405,"vega":0.08192012826837691,"rho":0.025944086732860843,"breakevenPct":5.668224728872092},{"delta":0.55,"premium":4.194499259990134,"strike":73.26097681302417,"iv":0.4504380365071534,"gamma":0.041239319190922545,"theta":-0.06568692649235323,"vega":0.07977409965466206,"rho":0.02830137314876393,"breakevenPct":5.024374336290586},{"delta":0.6,"premium":4.953009373458312,"strike":72.02762703502714,"iv":0.4630182042427232,"gamma":0.039068623581647755,"theta":-0.0660322644301924,"vega":0.07762807104094721,"rho":0.030658659564667012,"breakevenPct":4.380523943709083},{"delta":0.65,"premium":5.711519486926493,"strike":70.79427725703009,"iv":0.4755983719782931,"gamma":0.036897927972372964,"theta":-0.06637760236803159,"vega":0.07548204242723236,"rho":0.0330159459805701,"breakevenPct":3.736673551127578},{"delta":0.7,"premium":6.573463356973994,"strike":69.47399527186761,"iv":0.48229030732860523,"gamma":0.03425862884160757,"theta":-0.06430661938534281,"vega":0.07137529550827425,"rho":0.03529699444785868,"breakevenPct":3.115198140802184},{"delta":0.75,"premium":7.622517730496453,"strike":67.99645390070923,"iv":0.47833049645390074,"gamma":0.03077163120567376,"theta":-0.05786453900709221,"vega":0.06372163120567376,"rho":0.037440129322709806,"breakevenPct":2.534198821973798},{"delta":0.8,"premium":8.671572104018914,"strike":66.51891252955083,"iv":0.4743706855791962,"gamma":0.027284633569739952,"theta":-0.05142245862884161,"vega":0.05606796690307328,"rho":0.039583264197560926,"breakevenPct":1.9531995031454112},{"delta":0.85,"premium":9.72062647754137,"strike":65.04137115839244,"iv":0.4704108747044917,"gamma":0.023797635933806148,"theta":-0.04498037825059102,"vega":0.048414302600472824,"rho":0.041726399072412046,"breakevenPct":1.372200184317026},{"delta":0.9,"premium":12.825103163686382,"strike":61.65749656121046,"iv":0.5222425034387895,"gamma":0.01621279229711142,"theta":-0.037446492434663,"vega":0.035832737276478684,"rho":0.042287976391153316,"breakevenPct":0.9933555591821459}],"put":[{"delta":0.1,"premium":2.45,"strike":42.55249064637935,"iv":1.953817918934441,"gamma":0.004374895645959303,"theta":-0.1211892292386063,"vega":0.03636861332927865,"rho":-0.00786008767961524,"breakevenPct":45.62374149643479},{"delta":0.15,"premium":2.45,"strike":54.30017679685799,"iv":1.2847935559908874,"gamma":0.008801957834524584,"theta":-0.10552759573030798,"vega":0.04833627784319734,"rho":-0.010854519683784054,"breakevenPct":29.69467552968408},{"delta":0.2,"premium":2.001739053085785,"strike":62.988406312761434,"iv":0.7820321073644382,"gamma":0.01819191560934949,"theta":-0.07602150203880394,"vega":0.0580890025405539,"rho":-0.013526511760339711,"breakevenPct":17.306213885185564},{"delta":0.25,"premium":2.0845790715971675,"strike":66.63650668764753,"iv":0.6138999213217939,"gamma":0.02467844217151849,"theta":-0.06608568056648309,"vega":0.06490228166797797,"rho":-0.016584611817547657,"breakevenPct":12.471962554507998},{"delta":0.3,"premium":2.546813532651455,"strike":68.60346184107003,"iv":0.5878180959874115,"gamma":0.02825830055074744,"theta":-0.06919346970889063,"vega":0.07127521636506688,"rho":-0.019927414463424196,"breakevenPct":10.431663310618893},{"delta":0.35,"premium":2.9662560257096944,"strike":70.38832351365828,"iv":0.5578289234065346,"gamma":0.03193390465988216,"theta":-0.07017289769683986,"vega":0.0763436529191216,"rho":-0.023238883675123882,"breakevenPct":8.580247473968026},{"delta":0.4,"premium":3.28093197643278,"strike":71.72737011247992,"iv":0.5182734868773433,"gamma":0.03584392072844135,"theta":-0.06594151044456348,"vega":0.07821831815747188,"rho":-0.026473639996252647,"breakevenPct":7.1912703240038836},{"delta":0.45,"premium":3.595607927155865,"strike":73.06641671130156,"iv":0.4787180503481521,"gamma":0.03975393679700054,"theta":-0.061710123192287095,"vega":0.08009298339582217,"rho":-0.029708396317381407,"breakevenPct":5.802293174039742},{"delta":0.5,"premium":3.9102838778789497,"strike":74.4054633101232,"iv":0.4391626138189609,"gamma":0.04366395286555973,"theta":-0.05747873594001071,"vega":0.08196764863417247,"rho":-0.032943152638510165,"breakevenPct":4.413316024075601},{"delta":0.55,"premium":4.795942408376964,"strike":75.90968586387434,"iv":0.44055785340314135,"gamma":0.04312578534031414,"theta":-0.056691623036649215,"vega":0.08134450261780105,"rho":-0.03656943221455643,"breakevenPct":3.5745851450882937},{"delta":0.6,"premium":6.137565445026177,"strike":77.54581151832461,"iv":0.4746547120418848,"gamma":0.03903547120418849,"theta":-0.058654973821989524,"vega":0.07872670157068064,"rho":-0.04050836705172384,"breakevenPct":3.175259561629251},{"delta":0.65,"premium":7.479188481675393,"strike":79.18193717277487,"iv":0.5087515706806283,"gamma":0.034945157068062824,"theta":-0.06061832460732984,"vega":0.07610890052356022,"rho":-0.044447301888891254,"breakevenPct":2.7759339781702073},{"delta":0.7,"premium":8.843943763518382,"strike":80.901225666907,"iv":0.5231503965392935,"gamma":0.03151211247296323,"theta":-0.05795904830569576,"vega":0.0713573179524153,"rho":-0.048413319015880155,"breakevenPct":2.295210978456131},{"delta":0.75,"premium":10.231831290555155,"strike":82.70367700072099,"iv":0.5178511896178803,"gamma":0.02873633741888969,"theta":-0.05067714491708724,"vega":0.06447195385724586,"rho":-0.05240641843269055,"breakevenPct":1.7330905624870199},{"delta":0.8,"premium":11.619718817591927,"strike":84.50612833453496,"iv":0.5125519826964672,"gamma":0.02596056236481615,"theta":-0.04339524152847872,"vega":0.057586589762076416,"rho":-0.05639951784950095,"breakevenPct":1.1709701465179085},{"delta":0.85,"premium":15.394192913385822,"strike":88.57283464566929,"iv":0.5657643700787401,"gamma":0.019912204724409455,"theta":-0.0383988188976378,"vega":0.048268503937007885,"rho":-0.06223595059224521,"breakevenPct":0.7747230748698788},{"delta":0.9,"premium":18.950413223140494,"strike":92.44490358126721,"iv":0.5700455922865014,"gamma":0.014377134986225898,"theta":-0.026197933884297524,"vega":0.03571597796143251,"rho":-0.06790201932803992,"breakevenPct":0.34645375169258086}]}},"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"}}