{"symbol":"AVSC","url":"https://intraalpha.com/companies/AVSC","capturedAt":"2026-10-23T06:39:45.065Z","state":"ready","quote":{"symbol":"AVSC","last_price":70.94,"prev_close":70.34,"regular_close":70.94,"change":0.6,"change_pct":0.853,"regular_change":0.6,"regular_change_pct":0.853,"extended_change":0,"extended_change_pct":0,"bid":70.31,"ask":71.72,"bid_size":3500,"ask_size":3500,"volume":303723,"vwap":70.681266,"open":69.95,"high":70.95,"low":69.95,"close":70.94,"trade_count":1469,"last_trade_at":"2026-10-23T00:00:00.176491862Z","last_quote_at":"2026-10-22T20:09:54.133317348Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:39:20.293034005-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":3100000000,"net_expense_ratio":0.0025,"portfolio_turnover":0.05,"dividend_yield":0.0098,"inception_date":"2022-01-11","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:39:44.520027+00:00"},"optionObservedAt":"2026-10-22T19:54:55.339Z","bars":[{"c":70.145,"h":70.16,"l":70.145,"n":15,"o":70.16,"t":"2026-10-16T13:30:00Z","v":3648,"vw":70.153146},{"c":70.35,"h":70.35,"l":70.22,"n":6,"o":70.22,"t":"2026-10-16T13:35:00Z","v":284,"vw":70.282632},{"c":70.42,"h":70.42,"l":70.42,"n":4,"o":70.42,"t":"2026-10-16T13:45:00Z","v":305,"vw":70.42},{"c":70.37,"h":70.37,"l":70.37,"n":4,"o":70.37,"t":"2026-10-16T13:50:00Z","v":173,"vw":70.37},{"c":70.4,"h":70.4,"l":70.4,"n":2,"o":70.4,"t":"2026-10-16T13:55:00Z","v":111,"vw":70.4},{"c":70.16,"h":70.258,"l":70.15,"n":16,"o":70.258,"t":"2026-10-16T14:05:00Z","v":1677,"vw":70.221639},{"c":70.14,"h":70.18,"l":70.09,"n":36,"o":70.15,"t":"2026-10-16T14:10:00Z","v":2156,"vw":70.136252},{"c":70.1551,"h":70.1551,"l":70.1551,"n":3,"o":70.1551,"t":"2026-10-16T14:15:00Z","v":1216,"vw":70.1551},{"c":70.145,"h":70.145,"l":70.14,"n":2,"o":70.14,"t":"2026-10-16T14:25:00Z","v":434,"vw":70.143848},{"c":70.145,"h":70.166,"l":70.14,"n":6,"o":70.166,"t":"2026-10-16T14:35:00Z","v":1947,"vw":70.149982},{"c":70.05,"h":70.1272,"l":70.05,"n":8,"o":70.1,"t":"2026-10-16T14:40:00Z","v":517,"vw":70.09088},{"c":70.12,"h":70.12,"l":70.11,"n":7,"o":70.12,"t":"2026-10-16T14:45:00Z","v":1174,"vw":70.116982},{"c":70.09,"h":70.14,"l":70.09,"n":9,"o":70.1309,"t":"2026-10-16T14:50:00Z","v":1265,"vw":70.110292},{"c":70.1499,"h":70.1499,"l":70.085,"n":5,"o":70.085,"t":"2026-10-16T14:55:00Z","v":946,"vw":70.107775},{"c":70.1,"h":70.1,"l":70.08,"n":5,"o":70.08,"t":"2026-10-16T15:00:00Z","v":342,"vw":70.093333},{"c":70.06,"h":70.06,"l":70.006,"n":7,"o":70.02,"t":"2026-10-16T15:15:00Z","v":953,"vw":70.026047},{"c":69.925,"h":69.93,"l":69.925,"n":10,"o":69.93,"t":"2026-10-16T15:20:00Z","v":755,"vw":69.926742},{"c":69.9,"h":69.96,"l":69.88,"n":14,"o":69.9342,"t":"2026-10-16T15:35:00Z","v":1263,"vw":69.918853},{"c":69.8,"h":69.875,"l":69.8,"n":7,"o":69.875,"t":"2026-10-16T15:40:00Z","v":828,"vw":69.848638},{"c":69.77,"h":69.83,"l":69.77,"n":9,"o":69.81,"t":"2026-10-16T15:45:00Z","v":725,"vw":69.801714},{"c":69.76,"h":69.79,"l":69.75,"n":10,"o":69.7598,"t":"2026-10-16T15:50:00Z","v":1485,"vw":69.758506},{"c":69.65,"h":69.65,"l":69.65,"n":4,"o":69.65,"t":"2026-10-16T15:55:00Z","v":163,"vw":69.65},{"c":69.63,"h":69.67,"l":69.6,"n":18,"o":69.645,"t":"2026-10-16T16:00:00Z","v":2046,"vw":69.640498},{"c":69.61,"h":69.62,"l":69.59,"n":5,"o":69.62,"t":"2026-10-16T16:10:00Z","v":1239,"vw":69.599727},{"c":69.57,"h":69.59,"l":69.555,"n":4,"o":69.59,"t":"2026-10-16T16:15:00Z","v":548,"vw":69.569328},{"c":69.59,"h":69.6,"l":69.58,"n":5,"o":69.58,"t":"2026-10-16T16:20:00Z","v":904,"vw":69.592566},{"c":69.55,"h":69.6098,"l":69.55,"n":6,"o":69.6098,"t":"2026-10-16T16:25:00Z","v":1135,"vw":69.557146},{"c":69.51,"h":69.57,"l":69.51,"n":4,"o":69.57,"t":"2026-10-16T16:30:00Z","v":316,"vw":69.53},{"c":69.52,"h":69.53,"l":69.5,"n":15,"o":69.5,"t":"2026-10-16T16:35:00Z","v":929,"vw":69.517588},{"c":69.505,"h":69.5297,"l":69.505,"n":4,"o":69.5297,"t":"2026-10-16T16:40:00Z","v":1566,"vw":69.516954},{"c":69.4,"h":69.4,"l":69.4,"n":1,"o":69.4,"t":"2026-10-16T16:50:00Z","v":200,"vw":69.4},{"c":69.3907,"h":69.3907,"l":69.3907,"n":1,"o":69.3907,"t":"2026-10-16T16:55:00Z","v":120,"vw":69.3907},{"c":69.35,"h":69.41,"l":69.35,"n":5,"o":69.41,"t":"2026-10-16T17:00:00Z","v":301,"vw":69.38},{"c":69.275,"h":69.275,"l":69.275,"n":7,"o":69.275,"t":"2026-10-16T17:05:00Z","v":190,"vw":69.275},{"c":69.28,"h":69.28,"l":69.28,"n":2,"o":69.28,"t":"2026-10-16T17:10:00Z","v":200,"vw":69.28},{"c":69.29,"h":69.29,"l":69.29,"n":1,"o":69.29,"t":"2026-10-16T17:25:00Z","v":157,"vw":69.29},{"c":69.325,"h":69.3396,"l":69.25,"n":6,"o":69.26,"t":"2026-10-16T17:30:00Z","v":1678,"vw":69.316862},{"c":69.32,"h":69.3444,"l":69.32,"n":2,"o":69.3444,"t":"2026-10-16T17:35:00Z","v":218,"vw":69.333207},{"c":69.42,"h":69.42,"l":69.42,"n":1,"o":69.42,"t":"2026-10-16T17:40:00Z","v":200,"vw":69.42},{"c":69.24,"h":69.24,"l":69.24,"n":5,"o":69.24,"t":"2026-10-16T17:50:00Z","v":535,"vw":69.24},{"c":69.14,"h":69.14,"l":69.14,"n":4,"o":69.14,"t":"2026-10-16T18:00:00Z","v":358,"vw":69.14},{"c":69.135,"h":69.16,"l":69.11,"n":5,"o":69.11,"t":"2026-10-16T18:05:00Z","v":991,"vw":69.133143},{"c":69.155,"h":69.155,"l":69.11,"n":8,"o":69.12,"t":"2026-10-16T18:20:00Z","v":507,"vw":69.125657},{"c":69.16,"h":69.19,"l":69.16,"n":4,"o":69.19,"t":"2026-10-16T18:25:00Z","v":3260,"vw":69.162437},{"c":69.22,"h":69.22,"l":69.1919,"n":9,"o":69.215,"t":"2026-10-16T18:30:00Z","v":3796,"vw":69.209409},{"c":69.22,"h":69.22,"l":69.16,"n":11,"o":69.19,"t":"2026-10-16T18:35:00Z","v":1082,"vw":69.183333},{"c":69.21,"h":69.21,"l":69.21,"n":1,"o":69.21,"t":"2026-10-16T18:40:00Z","v":100,"vw":69.21},{"c":69.2401,"h":69.26,"l":69.2086,"n":10,"o":69.2594,"t":"2026-10-16T18:45:00Z","v":1133,"vw":69.240076},{"c":69.19,"h":69.23,"l":69.19,"n":27,"o":69.21,"t":"2026-10-16T18:50:00Z","v":2325,"vw":69.217154},{"c":69.18,"h":69.185,"l":69.18,"n":6,"o":69.185,"t":"2026-10-16T18:55:00Z","v":362,"vw":69.182677},{"c":69.19,"h":69.19,"l":69.19,"n":3,"o":69.19,"t":"2026-10-16T19:00:00Z","v":156,"vw":69.19},{"c":69.2499,"h":69.2499,"l":69.2499,"n":4,"o":69.2499,"t":"2026-10-16T19:05:00Z","v":114,"vw":69.2499},{"c":69.2,"h":69.26,"l":69.2,"n":16,"o":69.22,"t":"2026-10-16T19:10:00Z","v":1610,"vw":69.233956},{"c":69.2146,"h":69.299,"l":69.2146,"n":67,"o":69.265,"t":"2026-10-16T19:15:00Z","v":38640,"vw":69.251508},{"c":69.31,"h":69.31,"l":69.26,"n":23,"o":69.27,"t":"2026-10-16T19:20:00Z","v":5965,"vw":69.273305},{"c":69.27,"h":69.29,"l":69.27,"n":6,"o":69.29,"t":"2026-10-16T19:25:00Z","v":910,"vw":69.278772},{"c":69.22,"h":69.26,"l":69.22,"n":23,"o":69.25,"t":"2026-10-16T19:30:00Z","v":2364,"vw":69.237188},{"c":69.21,"h":69.25,"l":69.21,"n":19,"o":69.25,"t":"2026-10-16T19:35:00Z","v":1506,"vw":69.229629},{"c":69.15,"h":69.24,"l":69.15,"n":21,"o":69.205,"t":"2026-10-16T19:40:00Z","v":8164,"vw":69.162604},{"c":69.225,"h":69.225,"l":69.17,"n":8,"o":69.2,"t":"2026-10-16T19:45:00Z","v":1437,"vw":69.206942},{"c":69.29,"h":69.29,"l":69.26,"n":18,"o":69.27,"t":"2026-10-16T19:50:00Z","v":1301,"vw":69.278095},{"c":69.3,"h":69.315,"l":69.24,"n":29,"o":69.24,"t":"2026-10-16T19:55:00Z","v":2019,"vw":69.275587},{"c":69.505,"h":69.54,"l":69.5,"n":44,"o":69.54,"t":"2026-10-19T13:30:00Z","v":4367,"vw":69.522145},{"c":69.495,"h":69.495,"l":69.495,"n":8,"o":69.495,"t":"2026-10-19T13:35:00Z","v":152,"vw":69.495},{"c":69.405,"h":69.405,"l":69.405,"n":2,"o":69.405,"t":"2026-10-19T13:40:00Z","v":218,"vw":69.405},{"c":69.35,"h":69.35,"l":69.35,"n":4,"o":69.35,"t":"2026-10-19T13:50:00Z","v":216,"vw":69.35},{"c":69.31,"h":69.35,"l":69.28,"n":24,"o":69.35,"t":"2026-10-19T14:10:00Z","v":1878,"vw":69.321819},{"c":69.42,"h":69.44,"l":69.41,"n":22,"o":69.41,"t":"2026-10-19T14:15:00Z","v":2526,"vw":69.424617},{"c":69.4,"h":69.405,"l":69.385,"n":18,"o":69.405,"t":"2026-10-19T14:20:00Z","v":1014,"vw":69.398889},{"c":69.4,"h":69.4,"l":69.36,"n":4,"o":69.36,"t":"2026-10-19T14:25:00Z","v":245,"vw":69.381735},{"c":69.27,"h":69.32,"l":69.27,"n":6,"o":69.32,"t":"2026-10-19T14:35:00Z","v":1997,"vw":69.281561},{"c":69.28,"h":69.3,"l":69.28,"n":17,"o":69.29,"t":"2026-10-19T14:40:00Z","v":2220,"vw":69.288113},{"c":69.34,"h":69.34,"l":69.34,"n":3,"o":69.34,"t":"2026-10-19T14:45:00Z","v":775,"vw":69.34},{"c":69.28,"h":69.28,"l":69.28,"n":2,"o":69.28,"t":"2026-10-19T14:50:00Z","v":138,"vw":69.28},{"c":69.33,"h":69.33,"l":69.33,"n":5,"o":69.33,"t":"2026-10-19T14:55:00Z","v":109,"vw":69.33},{"c":69.38,"h":69.38,"l":69.38,"n":2,"o":69.38,"t":"2026-10-19T15:00:00Z","v":127,"vw":69.38},{"c":69.51,"h":69.51,"l":69.51,"n":1,"o":69.51,"t":"2026-10-19T15:10:00Z","v":385,"vw":69.51},{"c":69.5101,"h":69.525,"l":69.5096,"n":5,"o":69.5096,"t":"2026-10-19T15:15:00Z","v":1046,"vw":69.51458},{"c":69.57,"h":69.57,"l":69.57,"n":5,"o":69.57,"t":"2026-10-19T15:25:00Z","v":528,"vw":69.57},{"c":69.62,"h":69.64,"l":69.61,"n":13,"o":69.61,"t":"2026-10-19T15:35:00Z","v":3445,"vw":69.616184},{"c":69.61,"h":69.61,"l":69.61,"n":3,"o":69.61,"t":"2026-10-19T15:40:00Z","v":319,"vw":69.61},{"c":69.58,"h":69.58,"l":69.56,"n":3,"o":69.58,"t":"2026-10-19T15:45:00Z","v":500,"vw":69.568},{"c":69.57,"h":69.58,"l":69.57,"n":2,"o":69.58,"t":"2026-10-19T15:50:00Z","v":400,"vw":69.5775},{"c":69.56,"h":69.58,"l":69.53,"n":18,"o":69.55,"t":"2026-10-19T15:55:00Z","v":2165,"vw":69.555964},{"c":69.45,"h":69.51,"l":69.45,"n":13,"o":69.51,"t":"2026-10-19T16:00:00Z","v":1808,"vw":69.458758},{"c":69.385,"h":69.41,"l":69.385,"n":10,"o":69.4,"t":"2026-10-19T16:05:00Z","v":923,"vw":69.397254},{"c":69.4,"h":69.4,"l":69.4,"n":3,"o":69.4,"t":"2026-10-19T16:15:00Z","v":169,"vw":69.4},{"c":69.38,"h":69.38,"l":69.38,"n":6,"o":69.38,"t":"2026-10-19T16:20:00Z","v":517,"vw":69.38},{"c":69.3651,"h":69.37,"l":69.3651,"n":2,"o":69.37,"t":"2026-10-19T16:25:00Z","v":396,"vw":69.368664},{"c":69.3336,"h":69.35,"l":69.33,"n":7,"o":69.35,"t":"2026-10-19T16:30:00Z","v":639,"vw":69.336081},{"c":69.37,"h":69.3704,"l":69.37,"n":7,"o":69.3704,"t":"2026-10-19T16:40:00Z","v":1121,"vw":69.370102},{"c":69.35,"h":69.36,"l":69.35,"n":15,"o":69.355,"t":"2026-10-19T16:45:00Z","v":1477,"vw":69.351817},{"c":69.32,"h":69.35,"l":69.32,"n":7,"o":69.35,"t":"2026-10-19T16:50:00Z","v":729,"vw":69.32635},{"c":69.33,"h":69.33,"l":69.33,"n":2,"o":69.33,"t":"2026-10-19T16:55:00Z","v":136,"vw":69.33},{"c":69.2999,"h":69.31,"l":69.2999,"n":9,"o":69.31,"t":"2026-10-19T17:00:00Z","v":726,"vw":69.307381},{"c":69.217,"h":69.27,"l":69.217,"n":10,"o":69.27,"t":"2026-10-19T17:05:00Z","v":815,"vw":69.243208},{"c":69.27,"h":69.27,"l":69.27,"n":12,"o":69.27,"t":"2026-10-19T17:15:00Z","v":1166,"vw":69.27},{"c":69.275,"h":69.28,"l":69.275,"n":6,"o":69.28,"t":"2026-10-19T17:20:00Z","v":3026,"vw":69.279067},{"c":69.3,"h":69.3292,"l":69.3,"n":14,"o":69.32,"t":"2026-10-19T17:25:00Z","v":922,"vw":69.322671},{"c":69.28,"h":69.31,"l":69.28,"n":9,"o":69.295,"t":"2026-10-19T17:30:00Z","v":1257,"vw":69.293336},{"c":69.2591,"h":69.28,"l":69.23,"n":14,"o":69.27,"t":"2026-10-19T17:35:00Z","v":1453,"vw":69.259404},{"c":69.3,"h":69.3,"l":69.3,"n":1,"o":69.3,"t":"2026-10-19T17:40:00Z","v":100,"vw":69.3},{"c":69.24,"h":69.25,"l":69.24,"n":15,"o":69.25,"t":"2026-10-19T17:45:00Z","v":1561,"vw":69.246585},{"c":69.245,"h":69.245,"l":69.245,"n":36,"o":69.245,"t":"2026-10-19T17:50:00Z","v":300,"vw":69.245},{"c":69.289,"h":69.289,"l":69.289,"n":2,"o":69.289,"t":"2026-10-19T17:55:00Z","v":821,"vw":69.289},{"c":69.29,"h":69.29,"l":69.29,"n":1,"o":69.29,"t":"2026-10-19T18:00:00Z","v":300,"vw":69.29},{"c":69.255,"h":69.2899,"l":69.255,"n":8,"o":69.2666,"t":"2026-10-19T18:05:00Z","v":1754,"vw":69.267862},{"c":69.2782,"h":69.2782,"l":69.26,"n":5,"o":69.27,"t":"2026-10-19T18:10:00Z","v":1537,"vw":69.272862},{"c":69.28,"h":69.28,"l":69.2759,"n":12,"o":69.2759,"t":"2026-10-19T18:15:00Z","v":1026,"vw":69.27916},{"c":69.27,"h":69.2831,"l":69.255,"n":14,"o":69.27,"t":"2026-10-19T18:20:00Z","v":2235,"vw":69.275877},{"c":69.21,"h":69.254,"l":69.21,"n":76,"o":69.25,"t":"2026-10-19T18:25:00Z","v":11161,"vw":69.222815},{"c":69.21,"h":69.23,"l":69.21,"n":27,"o":69.23,"t":"2026-10-19T18:30:00Z","v":2884,"vw":69.21939},{"c":69.21,"h":69.2188,"l":69.19,"n":12,"o":69.19,"t":"2026-10-19T18:35:00Z","v":2241,"vw":69.205543},{"c":69.24,"h":69.24,"l":69.2364,"n":4,"o":69.2364,"t":"2026-10-19T18:40:00Z","v":310,"vw":69.2388},{"c":69.25,"h":69.28,"l":69.24,"n":14,"o":69.28,"t":"2026-10-19T18:45:00Z","v":1232,"vw":69.257284},{"c":69.23,"h":69.2556,"l":69.215,"n":10,"o":69.2556,"t":"2026-10-19T18:50:00Z","v":1138,"vw":69.237191},{"c":69.25,"h":69.25,"l":69.25,"n":5,"o":69.25,"t":"2026-10-19T18:55:00Z","v":443,"vw":69.25},{"c":69.255,"h":69.26,"l":69.2303,"n":18,"o":69.26,"t":"2026-10-19T19:00:00Z","v":1819,"vw":69.251634},{"c":69.22,"h":69.25,"l":69.22,"n":34,"o":69.23,"t":"2026-10-19T19:05:00Z","v":17469,"vw":69.224197},{"c":69.2,"h":69.24,"l":69.2,"n":17,"o":69.22,"t":"2026-10-19T19:10:00Z","v":7909,"vw":69.220568},{"c":69.24,"h":69.24,"l":69.21,"n":74,"o":69.21,"t":"2026-10-19T19:15:00Z","v":2905,"vw":69.218484},{"c":69.26,"h":69.2625,"l":69.2564,"n":6,"o":69.2564,"t":"2026-10-19T19:20:00Z","v":488,"vw":69.260318},{"c":69.29,"h":69.29,"l":69.27,"n":26,"o":69.28,"t":"2026-10-19T19:25:00Z","v":1948,"vw":69.275079},{"c":69.27,"h":69.27,"l":69.27,"n":9,"o":69.27,"t":"2026-10-19T19:30:00Z","v":1037,"vw":69.27},{"c":69.31,"h":69.31,"l":69.305,"n":16,"o":69.31,"t":"2026-10-19T19:35:00Z","v":2085,"vw":69.307029},{"c":69.33,"h":69.33,"l":69.31,"n":4,"o":69.31,"t":"2026-10-19T19:40:00Z","v":1249,"vw":69.318345},{"c":69.31,"h":69.33,"l":69.31,"n":34,"o":69.32,"t":"2026-10-19T19:45:00Z","v":3167,"vw":69.316269},{"c":69.26,"h":69.29,"l":69.26,"n":17,"o":69.29,"t":"2026-10-19T19:50:00Z","v":1359,"vw":69.267843},{"c":69.26,"h":69.28,"l":69.24,"n":180,"o":69.25,"t":"2026-10-19T19:55:00Z","v":12544,"vw":69.255185},{"c":69.25,"h":69.25,"l":69.25,"n":6,"o":69.25,"t":"2026-10-19T20:00:00Z","v":345,"vw":69.25},{"c":69.59,"h":69.59,"l":69.41,"n":17,"o":69.41,"t":"2026-10-20T13:30:00Z","v":1817,"vw":69.503397},{"c":69.61,"h":69.61,"l":69.61,"n":3,"o":69.61,"t":"2026-10-20T13:35:00Z","v":629,"vw":69.61},{"c":69.71,"h":69.8,"l":69.66,"n":40,"o":69.7619,"t":"2026-10-20T13:40:00Z","v":2509,"vw":69.750645},{"c":69.8047,"h":69.82,"l":69.7,"n":19,"o":69.7,"t":"2026-10-20T13:45:00Z","v":5265,"vw":69.781515},{"c":70.01,"h":70.01,"l":69.865,"n":14,"o":69.865,"t":"2026-10-20T13:50:00Z","v":1178,"vw":69.977885},{"c":69.87,"h":69.88,"l":69.85,"n":5,"o":69.85,"t":"2026-10-20T14:00:00Z","v":450,"vw":69.867337},{"c":69.9,"h":69.9,"l":69.85,"n":25,"o":69.8518,"t":"2026-10-20T14:05:00Z","v":6361,"vw":69.85725},{"c":69.84,"h":69.8854,"l":69.82,"n":19,"o":69.84,"t":"2026-10-20T14:10:00Z","v":5210,"vw":69.844618},{"c":69.92,"h":69.92,"l":69.83,"n":34,"o":69.86,"t":"2026-10-20T14:15:00Z","v":3860,"vw":69.872252},{"c":70.13,"h":70.16,"l":69.95,"n":36,"o":69.95,"t":"2026-10-20T14:20:00Z","v":7074,"vw":69.978486},{"c":70.14,"h":70.14,"l":70.14,"n":1,"o":70.14,"t":"2026-10-20T14:25:00Z","v":100,"vw":70.14},{"c":70.2,"h":70.3,"l":70.2,"n":7,"o":70.3,"t":"2026-10-20T14:30:00Z","v":686,"vw":70.248484},{"c":70.22,"h":70.22,"l":70.2,"n":2,"o":70.2,"t":"2026-10-20T14:35:00Z","v":200,"vw":70.21},{"c":70.3,"h":70.3,"l":70.26,"n":8,"o":70.26,"t":"2026-10-20T14:40:00Z","v":989,"vw":70.295556},{"c":70.33,"h":70.33,"l":70.33,"n":3,"o":70.33,"t":"2026-10-20T14:45:00Z","v":155,"vw":70.33},{"c":70.42,"h":70.42,"l":70.3334,"n":5,"o":70.3334,"t":"2026-10-20T14:50:00Z","v":388,"vw":70.361068},{"c":70.43,"h":70.43,"l":70.395,"n":3,"o":70.395,"t":"2026-10-20T14:55:00Z","v":422,"vw":70.420689},{"c":70.43,"h":70.46,"l":70.43,"n":25,"o":70.45,"t":"2026-10-20T15:00:00Z","v":3667,"vw":70.449674},{"c":70.375,"h":70.375,"l":70.375,"n":4,"o":70.375,"t":"2026-10-20T15:05:00Z","v":146,"vw":70.375},{"c":70.16,"h":70.4009,"l":70.13,"n":25,"o":70.4009,"t":"2026-10-20T15:10:00Z","v":1884,"vw":70.259601},{"c":70.31,"h":70.31,"l":70.22,"n":15,"o":70.22,"t":"2026-10-20T15:15:00Z","v":1278,"vw":70.291299},{"c":70.27,"h":70.27,"l":70.27,"n":6,"o":70.27,"t":"2026-10-20T15:20:00Z","v":2128,"vw":70.27},{"c":70.26,"h":70.26,"l":70.26,"n":3,"o":70.26,"t":"2026-10-20T15:25:00Z","v":200,"vw":70.26},{"c":70.12,"h":70.195,"l":70.103,"n":11,"o":70.195,"t":"2026-10-20T15:30:00Z","v":3009,"vw":70.12955},{"c":70.11,"h":70.11,"l":70.11,"n":2,"o":70.11,"t":"2026-10-20T15:35:00Z","v":166,"vw":70.11},{"c":70.27,"h":70.28,"l":70.18,"n":8,"o":70.18,"t":"2026-10-20T15:40:00Z","v":2113,"vw":70.24791},{"c":70.225,"h":70.25,"l":70.205,"n":5,"o":70.205,"t":"2026-10-20T15:45:00Z","v":337,"vw":70.2268},{"c":70.21,"h":70.21,"l":70.21,"n":2,"o":70.21,"t":"2026-10-20T15:50:00Z","v":400,"vw":70.21},{"c":70.21,"h":70.24,"l":70.21,"n":2,"o":70.24,"t":"2026-10-20T15:55:00Z","v":292,"vw":70.229726},{"c":70.125,"h":70.175,"l":70.125,"n":8,"o":70.175,"t":"2026-10-20T16:00:00Z","v":2394,"vw":70.149553},{"c":70.14,"h":70.14,"l":70.13,"n":2,"o":70.13,"t":"2026-10-20T16:05:00Z","v":869,"vw":70.131151},{"c":70.05,"h":70.12,"l":70.05,"n":3,"o":70.12,"t":"2026-10-20T16:10:00Z","v":304,"vw":70.074735},{"c":70.02,"h":70.09,"l":70.02,"n":4,"o":70.09,"t":"2026-10-20T16:15:00Z","v":400,"vw":70.05477},{"c":70.05,"h":70.05,"l":70.02,"n":8,"o":70.02,"t":"2026-10-20T16:20:00Z","v":2613,"vw":70.035481},{"c":70.12,"h":70.12,"l":70.025,"n":14,"o":70.05,"t":"2026-10-20T16:25:00Z","v":1442,"vw":70.082917},{"c":70.115,"h":70.1474,"l":70.11,"n":10,"o":70.12,"t":"2026-10-20T16:30:00Z","v":1465,"vw":70.128484},{"c":70.19,"h":70.21,"l":70.19,"n":2,"o":70.21,"t":"2026-10-20T16:35:00Z","v":264,"vw":70.202424},{"c":70.1869,"h":70.1869,"l":70.17,"n":11,"o":70.17,"t":"2026-10-20T16:40:00Z","v":2673,"vw":70.179277},{"c":70.22,"h":70.22,"l":70.1401,"n":15,"o":70.165,"t":"2026-10-20T16:45:00Z","v":1344,"vw":70.172896},{"c":70.07,"h":70.2101,"l":70.07,"n":10,"o":70.21,"t":"2026-10-20T16:50:00Z","v":1216,"vw":70.188545},{"c":70.0896,"h":70.09,"l":70.0896,"n":3,"o":70.09,"t":"2026-10-20T16:55:00Z","v":273,"vw":70.089769},{"c":70.1066,"h":70.1066,"l":70.1066,"n":2,"o":70.1066,"t":"2026-10-20T17:00:00Z","v":432,"vw":70.1066},{"c":70.06,"h":70.11,"l":70.06,"n":15,"o":70.11,"t":"2026-10-20T17:05:00Z","v":764,"vw":70.09169},{"c":70.08,"h":70.08,"l":70.08,"n":4,"o":70.08,"t":"2026-10-20T17:10:00Z","v":186,"vw":70.08},{"c":70.11,"h":70.11,"l":70.095,"n":4,"o":70.095,"t":"2026-10-20T17:15:00Z","v":266,"vw":70.102636},{"c":70.16,"h":70.16,"l":70.16,"n":4,"o":70.16,"t":"2026-10-20T17:20:00Z","v":505,"vw":70.16},{"c":70.13,"h":70.13,"l":70.13,"n":1,"o":70.13,"t":"2026-10-20T17:25:00Z","v":100,"vw":70.13},{"c":70.17,"h":70.17,"l":70.15,"n":7,"o":70.15,"t":"2026-10-20T17:35:00Z","v":1253,"vw":70.151751},{"c":70.185,"h":70.21,"l":70.185,"n":19,"o":70.205,"t":"2026-10-20T17:45:00Z","v":1290,"vw":70.199329},{"c":70.21,"h":70.21,"l":70.21,"n":1,"o":70.21,"t":"2026-10-20T17:50:00Z","v":100,"vw":70.21},{"c":70.19,"h":70.19,"l":70.19,"n":2,"o":70.19,"t":"2026-10-20T17:55:00Z","v":600,"vw":70.19},{"c":70.2001,"h":70.2001,"l":70.2,"n":4,"o":70.2,"t":"2026-10-20T18:00:00Z","v":1082,"vw":70.200012},{"c":70.23,"h":70.23,"l":70.23,"n":5,"o":70.23,"t":"2026-10-20T18:05:00Z","v":387,"vw":70.23},{"c":70.24,"h":70.24,"l":70.24,"n":5,"o":70.24,"t":"2026-10-20T18:10:00Z","v":168,"vw":70.24},{"c":70.23,"h":70.23,"l":70.23,"n":1,"o":70.23,"t":"2026-10-20T18:15:00Z","v":100,"vw":70.23},{"c":70.18,"h":70.18,"l":70.18,"n":2,"o":70.18,"t":"2026-10-20T18:20:00Z","v":408,"vw":70.18},{"c":70.1882,"h":70.1882,"l":70.1882,"n":4,"o":70.1882,"t":"2026-10-20T18:30:00Z","v":928,"vw":70.1882},{"c":70.16,"h":70.16,"l":70.16,"n":1,"o":70.16,"t":"2026-10-20T18:35:00Z","v":100,"vw":70.16},{"c":70.16,"h":70.16,"l":70.15,"n":10,"o":70.15,"t":"2026-10-20T18:40:00Z","v":1695,"vw":70.153912},{"c":70.155,"h":70.155,"l":70.1,"n":4,"o":70.1,"t":"2026-10-20T18:45:00Z","v":269,"vw":70.129299},{"c":70.18,"h":70.18,"l":70.18,"n":2,"o":70.18,"t":"2026-10-20T18:50:00Z","v":273,"vw":70.18},{"c":70.18,"h":70.18,"l":70.17,"n":6,"o":70.17,"t":"2026-10-20T18:55:00Z","v":984,"vw":70.173891},{"c":70.21,"h":70.22,"l":70.21,"n":3,"o":70.22,"t":"2026-10-20T19:00:00Z","v":281,"vw":70.215},{"c":70.21,"h":70.22,"l":70.1951,"n":15,"o":70.1951,"t":"2026-10-20T19:05:00Z","v":1099,"vw":70.213034},{"c":70.19,"h":70.215,"l":70.19,"n":6,"o":70.21,"t":"2026-10-20T19:10:00Z","v":834,"vw":70.204789},{"c":70.2199,"h":70.2199,"l":70.19,"n":5,"o":70.19,"t":"2026-10-20T19:15:00Z","v":1993,"vw":70.204437},{"c":70.13,"h":70.2196,"l":70.13,"n":26,"o":70.2196,"t":"2026-10-20T19:20:00Z","v":6234,"vw":70.164712},{"c":70.21,"h":70.21,"l":70.21,"n":2,"o":70.21,"t":"2026-10-20T19:25:00Z","v":300,"vw":70.21},{"c":70.21,"h":70.2199,"l":70.19,"n":22,"o":70.21,"t":"2026-10-20T19:30:00Z","v":17889,"vw":70.199226},{"c":70.1899,"h":70.19,"l":70.155,"n":34,"o":70.18,"t":"2026-10-20T19:35:00Z","v":11460,"vw":70.178855},{"c":70.23,"h":70.23,"l":70.19,"n":7,"o":70.19,"t":"2026-10-20T19:40:00Z","v":737,"vw":70.22001},{"c":70.25,"h":70.26,"l":70.245,"n":16,"o":70.26,"t":"2026-10-20T19:45:00Z","v":714,"vw":70.252611},{"c":70.24,"h":70.24,"l":70.23,"n":5,"o":70.23,"t":"2026-10-20T19:50:00Z","v":546,"vw":70.238},{"c":70.21,"h":70.24,"l":70.21,"n":102,"o":70.23,"t":"2026-10-20T19:55:00Z","v":13860,"vw":70.221317},{"c":70.27,"h":70.27,"l":70.27,"n":5,"o":70.27,"t":"2026-10-20T20:00:00Z","v":176,"vw":70.27},{"c":70.45,"h":70.45,"l":70.45,"n":7,"o":70.45,"t":"2026-10-21T13:30:00Z","v":205,"vw":70.45},{"c":70.4399,"h":70.4399,"l":70.4399,"n":1,"o":70.4399,"t":"2026-10-21T13:35:00Z","v":525,"vw":70.4399},{"c":70.425,"h":70.4872,"l":70.34,"n":5,"o":70.34,"t":"2026-10-21T13:45:00Z","v":1688,"vw":70.400018},{"c":70.48,"h":70.5087,"l":70.48,"n":3,"o":70.5087,"t":"2026-10-21T13:50:00Z","v":674,"vw":70.50354},{"c":70.3301,"h":70.3301,"l":70.3301,"n":8,"o":70.3301,"t":"2026-10-21T14:00:00Z","v":2368,"vw":70.3301},{"c":70.1337,"h":70.175,"l":70.1337,"n":16,"o":70.17,"t":"2026-10-21T14:05:00Z","v":766,"vw":70.162585},{"c":70.24,"h":70.25,"l":70.215,"n":9,"o":70.215,"t":"2026-10-21T14:10:00Z","v":644,"vw":70.2349},{"c":70.2015,"h":70.23,"l":70.2015,"n":7,"o":70.23,"t":"2026-10-21T14:15:00Z","v":1029,"vw":70.207431},{"c":70.18,"h":70.18,"l":70.18,"n":3,"o":70.18,"t":"2026-10-21T14:20:00Z","v":164,"vw":70.18},{"c":70.255,"h":70.26,"l":70.25,"n":14,"o":70.26,"t":"2026-10-21T14:25:00Z","v":1128,"vw":70.253247},{"c":70.31,"h":70.32,"l":70.31,"n":17,"o":70.31,"t":"2026-10-21T14:30:00Z","v":570,"vw":70.315},{"c":70.33,"h":70.33,"l":70.32,"n":4,"o":70.32,"t":"2026-10-21T14:35:00Z","v":1004,"vw":70.326},{"c":70.3651,"h":70.3651,"l":70.33,"n":5,"o":70.33,"t":"2026-10-21T14:40:00Z","v":1107,"vw":70.340372},{"c":70.42,"h":70.42,"l":70.42,"n":2,"o":70.42,"t":"2026-10-21T14:45:00Z","v":101,"vw":70.42},{"c":70.32,"h":70.405,"l":70.32,"n":14,"o":70.405,"t":"2026-10-21T14:55:00Z","v":1432,"vw":70.37362},{"c":70.275,"h":70.29,"l":70.23,"n":8,"o":70.29,"t":"2026-10-21T15:00:00Z","v":1402,"vw":70.268827},{"c":70.24,"h":70.24,"l":70.24,"n":3,"o":70.24,"t":"2026-10-21T15:15:00Z","v":600,"vw":70.24},{"c":70.26,"h":70.26,"l":70.26,"n":1,"o":70.26,"t":"2026-10-21T15:20:00Z","v":200,"vw":70.26},{"c":70.37,"h":70.37,"l":70.26,"n":10,"o":70.26,"t":"2026-10-21T15:25:00Z","v":1704,"vw":70.314121},{"c":70.33,"h":70.33,"l":70.33,"n":1,"o":70.33,"t":"2026-10-21T15:30:00Z","v":100,"vw":70.33},{"c":70.35,"h":70.37,"l":70.33,"n":3,"o":70.37,"t":"2026-10-21T15:40:00Z","v":2054,"vw":70.340769},{"c":70.36,"h":70.3804,"l":70.36,"n":4,"o":70.3804,"t":"2026-10-21T15:45:00Z","v":575,"vw":70.375034},{"c":70.32,"h":70.32,"l":70.32,"n":1,"o":70.32,"t":"2026-10-21T15:50:00Z","v":101,"vw":70.32},{"c":70.3677,"h":70.3677,"l":70.3501,"n":6,"o":70.36,"t":"2026-10-21T15:55:00Z","v":1158,"vw":70.357099},{"c":70.34,"h":70.34,"l":70.33,"n":2,"o":70.33,"t":"2026-10-21T16:00:00Z","v":287,"vw":70.336516},{"c":70.3299,"h":70.33,"l":70.29,"n":5,"o":70.29,"t":"2026-10-21T16:10:00Z","v":16527,"vw":70.32455},{"c":70.32,"h":70.32,"l":70.32,"n":4,"o":70.32,"t":"2026-10-21T16:15:00Z","v":646,"vw":70.32},{"c":70.3001,"h":70.31,"l":70.3001,"n":5,"o":70.31,"t":"2026-10-21T16:20:00Z","v":384,"vw":70.303128},{"c":70.3,"h":70.3,"l":70.3,"n":2,"o":70.3,"t":"2026-10-21T16:25:00Z","v":2021,"vw":70.3},{"c":70.32,"h":70.33,"l":70.32,"n":10,"o":70.33,"t":"2026-10-21T16:30:00Z","v":1124,"vw":70.328035},{"c":70.48,"h":70.48,"l":70.31,"n":10,"o":70.3216,"t":"2026-10-21T16:35:00Z","v":992,"vw":70.377082},{"c":70.34,"h":70.49,"l":70.34,"n":9,"o":70.49,"t":"2026-10-21T16:40:00Z","v":673,"vw":70.39764},{"c":70.3699,"h":70.3699,"l":70.3699,"n":2,"o":70.3699,"t":"2026-10-21T16:45:00Z","v":290,"vw":70.3699},{"c":70.36,"h":70.36,"l":70.36,"n":3,"o":70.36,"t":"2026-10-21T16:50:00Z","v":122,"vw":70.36},{"c":70.39,"h":70.39,"l":70.39,"n":2,"o":70.39,"t":"2026-10-21T17:05:00Z","v":319,"vw":70.39},{"c":70.35,"h":70.39,"l":70.35,"n":17,"o":70.39,"t":"2026-10-21T17:10:00Z","v":1812,"vw":70.37615},{"c":70.345,"h":70.345,"l":70.3205,"n":3,"o":70.3205,"t":"2026-10-21T17:20:00Z","v":370,"vw":70.336124},{"c":70.35,"h":70.35,"l":70.35,"n":2,"o":70.35,"t":"2026-10-21T17:25:00Z","v":600,"vw":70.35},{"c":70.385,"h":70.385,"l":70.35,"n":11,"o":70.35,"t":"2026-10-21T17:30:00Z","v":2473,"vw":70.374383},{"c":70.38,"h":70.4123,"l":70.3501,"n":8,"o":70.39,"t":"2026-10-21T17:35:00Z","v":1569,"vw":70.385044},{"c":70.4,"h":70.4,"l":70.4,"n":1,"o":70.4,"t":"2026-10-21T17:40:00Z","v":3900,"vw":70.4},{"c":70.39,"h":70.39,"l":70.39,"n":2,"o":70.39,"t":"2026-10-21T17:50:00Z","v":400,"vw":70.39},{"c":70.39,"h":70.41,"l":70.37,"n":7,"o":70.37,"t":"2026-10-21T18:05:00Z","v":4242,"vw":70.379473},{"c":70.42,"h":70.42,"l":70.42,"n":2,"o":70.42,"t":"2026-10-21T18:10:00Z","v":577,"vw":70.42},{"c":70.405,"h":70.42,"l":70.4,"n":4,"o":70.4,"t":"2026-10-21T18:15:00Z","v":608,"vw":70.411226},{"c":70.41,"h":70.4267,"l":70.4044,"n":7,"o":70.4044,"t":"2026-10-21T18:20:00Z","v":1441,"vw":70.414065},{"c":70.382,"h":70.4,"l":70.382,"n":3,"o":70.4,"t":"2026-10-21T18:25:00Z","v":406,"vw":70.386523},{"c":70.45,"h":70.45,"l":70.45,"n":4,"o":70.45,"t":"2026-10-21T18:35:00Z","v":209,"vw":70.45},{"c":70.31,"h":70.34,"l":70.29,"n":29,"o":70.34,"t":"2026-10-21T18:50:00Z","v":2793,"vw":70.31477},{"c":70.09,"h":70.3,"l":70.09,"n":7,"o":70.3,"t":"2026-10-21T18:55:00Z","v":1662,"vw":70.17772},{"c":70.0845,"h":70.095,"l":70,"n":9,"o":70.095,"t":"2026-10-21T19:00:00Z","v":2633,"vw":70.040143},{"c":70.01,"h":70.03,"l":70.01,"n":12,"o":70.03,"t":"2026-10-21T19:05:00Z","v":6299,"vw":70.029574},{"c":70.09,"h":70.09,"l":69.98,"n":13,"o":70.02,"t":"2026-10-21T19:10:00Z","v":659,"vw":70.014603},{"c":70.18,"h":70.18,"l":70.18,"n":8,"o":70.18,"t":"2026-10-21T19:15:00Z","v":348,"vw":70.18},{"c":70.155,"h":70.21,"l":70.15,"n":36,"o":70.17,"t":"2026-10-21T19:20:00Z","v":16789,"vw":70.166908},{"c":70.26,"h":70.2715,"l":70.26,"n":9,"o":70.2715,"t":"2026-10-21T19:25:00Z","v":502,"vw":70.266366},{"c":70.275,"h":70.315,"l":70.275,"n":9,"o":70.29,"t":"2026-10-21T19:30:00Z","v":884,"vw":70.289233},{"c":70.29,"h":70.29,"l":70.28,"n":11,"o":70.28,"t":"2026-10-21T19:35:00Z","v":16981,"vw":70.280446},{"c":70.275,"h":70.275,"l":70.27,"n":9,"o":70.27,"t":"2026-10-21T19:40:00Z","v":3246,"vw":70.270725},{"c":70.325,"h":70.325,"l":70.32,"n":13,"o":70.32,"t":"2026-10-21T19:45:00Z","v":437,"vw":70.321689},{"c":70.3598,"h":70.3598,"l":70.35,"n":5,"o":70.35,"t":"2026-10-21T19:50:00Z","v":371,"vw":70.357093},{"c":70.32,"h":70.33,"l":70.29,"n":51,"o":70.3,"t":"2026-10-21T19:55:00Z","v":9754,"vw":70.318665},{"c":70.34,"h":70.34,"l":70.34,"n":4,"o":70.34,"t":"2026-10-21T20:00:00Z","v":593,"vw":70.34},{"c":70.09,"h":70.09,"l":69.95,"n":12,"o":69.95,"t":"2026-10-22T13:30:00Z","v":1338,"vw":69.967515},{"c":70.4486,"h":70.4486,"l":70.2,"n":4,"o":70.255,"t":"2026-10-22T13:45:00Z","v":1358,"vw":70.28529},{"c":70.33,"h":70.33,"l":70.32,"n":4,"o":70.32,"t":"2026-10-22T13:50:00Z","v":895,"vw":70.321248},{"c":70.38,"h":70.38,"l":70.38,"n":4,"o":70.38,"t":"2026-10-22T13:55:00Z","v":1923,"vw":70.38},{"c":70.66,"h":70.66,"l":70.625,"n":2,"o":70.625,"t":"2026-10-22T14:00:00Z","v":716,"vw":70.649441},{"c":70.485,"h":70.57,"l":70.485,"n":17,"o":70.54,"t":"2026-10-22T14:05:00Z","v":2406,"vw":70.519698},{"c":70.53,"h":70.54,"l":70.515,"n":21,"o":70.54,"t":"2026-10-22T14:10:00Z","v":1612,"vw":70.535311},{"c":70.545,"h":70.55,"l":70.48,"n":24,"o":70.52,"t":"2026-10-22T14:15:00Z","v":2585,"vw":70.522762},{"c":70.44,"h":70.49,"l":70.44,"n":10,"o":70.49,"t":"2026-10-22T14:20:00Z","v":1000,"vw":70.461111},{"c":70.27,"h":70.45,"l":70.27,"n":72,"o":70.44,"t":"2026-10-22T14:25:00Z","v":5288,"vw":70.347967},{"c":70.23,"h":70.27,"l":70.2,"n":18,"o":70.27,"t":"2026-10-22T14:30:00Z","v":2338,"vw":70.232924},{"c":70.175,"h":70.18,"l":70.145,"n":10,"o":70.18,"t":"2026-10-22T14:35:00Z","v":1600,"vw":70.154434},{"c":70.3,"h":70.3,"l":70.24,"n":5,"o":70.24,"t":"2026-10-22T14:40:00Z","v":743,"vw":70.290741},{"c":70.26,"h":70.31,"l":70.23,"n":7,"o":70.31,"t":"2026-10-22T14:45:00Z","v":1085,"vw":70.271428},{"c":70.3,"h":70.305,"l":70.26,"n":9,"o":70.28,"t":"2026-10-22T14:50:00Z","v":1482,"vw":70.278221},{"c":70.36,"h":70.36,"l":70.32,"n":23,"o":70.34,"t":"2026-10-22T14:55:00Z","v":3739,"vw":70.332564},{"c":70.3399,"h":70.3951,"l":70.3399,"n":6,"o":70.3951,"t":"2026-10-22T15:00:00Z","v":13438,"vw":70.340939},{"c":70.305,"h":70.305,"l":70.3,"n":3,"o":70.3,"t":"2026-10-22T15:05:00Z","v":280,"vw":70.3025},{"c":70.35,"h":70.35,"l":70.29,"n":17,"o":70.31,"t":"2026-10-22T15:10:00Z","v":3550,"vw":70.307307},{"c":70.485,"h":70.49,"l":70.4712,"n":4,"o":70.49,"t":"2026-10-22T15:15:00Z","v":655,"vw":70.479047},{"c":70.6,"h":70.6,"l":70.51,"n":19,"o":70.57,"t":"2026-10-22T15:20:00Z","v":5630,"vw":70.554937},{"c":70.4999,"h":70.528,"l":70.465,"n":17,"o":70.528,"t":"2026-10-22T15:25:00Z","v":2185,"vw":70.490434},{"c":70.51,"h":70.53,"l":70.48,"n":4,"o":70.48,"t":"2026-10-22T15:30:00Z","v":425,"vw":70.51349},{"c":70.49,"h":70.49,"l":70.49,"n":2,"o":70.49,"t":"2026-10-22T15:35:00Z","v":580,"vw":70.49},{"c":70.57,"h":70.57,"l":70.445,"n":18,"o":70.51,"t":"2026-10-22T15:40:00Z","v":3404,"vw":70.473202},{"c":70.53,"h":70.53,"l":70.53,"n":2,"o":70.53,"t":"2026-10-22T15:45:00Z","v":621,"vw":70.53},{"c":70.61,"h":70.61,"l":70.5994,"n":3,"o":70.5994,"t":"2026-10-22T15:50:00Z","v":1134,"vw":70.605615},{"c":70.6982,"h":70.6982,"l":70.6511,"n":5,"o":70.6511,"t":"2026-10-22T15:55:00Z","v":669,"vw":70.673286},{"c":70.66,"h":70.7099,"l":70.66,"n":19,"o":70.695,"t":"2026-10-22T16:00:00Z","v":2346,"vw":70.683843},{"c":70.69,"h":70.71,"l":70.61,"n":29,"o":70.65,"t":"2026-10-22T16:05:00Z","v":3721,"vw":70.659121},{"c":70.68,"h":70.7595,"l":70.68,"n":35,"o":70.75,"t":"2026-10-22T16:10:00Z","v":16737,"vw":70.746337},{"c":70.7325,"h":70.7325,"l":70.7325,"n":3,"o":70.7325,"t":"2026-10-22T16:15:00Z","v":500,"vw":70.7325},{"c":70.76,"h":70.8099,"l":70.75,"n":12,"o":70.78,"t":"2026-10-22T16:20:00Z","v":1523,"vw":70.762071},{"c":70.79,"h":70.815,"l":70.79,"n":28,"o":70.79,"t":"2026-10-22T16:25:00Z","v":2970,"vw":70.7928},{"c":70.78,"h":70.79,"l":70.76,"n":26,"o":70.78,"t":"2026-10-22T16:30:00Z","v":3326,"vw":70.774135},{"c":70.67,"h":70.75,"l":70.67,"n":41,"o":70.74,"t":"2026-10-22T16:35:00Z","v":39963,"vw":70.727076},{"c":70.58,"h":70.66,"l":70.58,"n":25,"o":70.64,"t":"2026-10-22T16:40:00Z","v":4408,"vw":70.627563},{"c":70.5995,"h":70.5995,"l":70.56,"n":8,"o":70.575,"t":"2026-10-22T16:45:00Z","v":2185,"vw":70.587657},{"c":70.59,"h":70.61,"l":70.59,"n":16,"o":70.61,"t":"2026-10-22T16:50:00Z","v":1246,"vw":70.597772},{"c":70.755,"h":70.755,"l":70.7,"n":13,"o":70.7,"t":"2026-10-22T16:55:00Z","v":1580,"vw":70.718898},{"c":70.66,"h":70.735,"l":70.63,"n":14,"o":70.735,"t":"2026-10-22T17:00:00Z","v":2577,"vw":70.691244},{"c":70.66,"h":70.665,"l":70.635,"n":13,"o":70.665,"t":"2026-10-22T17:05:00Z","v":2122,"vw":70.657372},{"c":70.65,"h":70.66,"l":70.65,"n":6,"o":70.66,"t":"2026-10-22T17:10:00Z","v":665,"vw":70.655342},{"c":70.64,"h":70.64,"l":70.64,"n":14,"o":70.64,"t":"2026-10-22T17:15:00Z","v":3325,"vw":70.64},{"c":70.63,"h":70.675,"l":70.62,"n":19,"o":70.62,"t":"2026-10-22T17:20:00Z","v":1353,"vw":70.638966},{"c":70.66,"h":70.66,"l":70.635,"n":5,"o":70.635,"t":"2026-10-22T17:25:00Z","v":425,"vw":70.648366},{"c":70.7,"h":70.7,"l":70.69,"n":8,"o":70.69,"t":"2026-10-22T17:30:00Z","v":742,"vw":70.691502},{"c":70.66,"h":70.74,"l":70.66,"n":23,"o":70.74,"t":"2026-10-22T17:35:00Z","v":1953,"vw":70.686536},{"c":70.695,"h":70.695,"l":70.685,"n":4,"o":70.69,"t":"2026-10-22T17:40:00Z","v":359,"vw":70.690601},{"c":70.68,"h":70.72,"l":70.68,"n":19,"o":70.6801,"t":"2026-10-22T17:45:00Z","v":2233,"vw":70.687191},{"c":70.64,"h":70.64,"l":70.64,"n":29,"o":70.64,"t":"2026-10-22T17:50:00Z","v":154,"vw":70.64},{"c":70.696,"h":70.71,"l":70.6601,"n":3,"o":70.71,"t":"2026-10-22T17:55:00Z","v":1599,"vw":70.665878},{"c":70.58,"h":70.7278,"l":70.58,"n":10,"o":70.7278,"t":"2026-10-22T18:00:00Z","v":4376,"vw":70.642984},{"c":70.66,"h":70.66,"l":70.5902,"n":8,"o":70.5902,"t":"2026-10-22T18:05:00Z","v":1188,"vw":70.605015},{"c":70.66,"h":70.7,"l":70.635,"n":26,"o":70.64,"t":"2026-10-22T18:10:00Z","v":1665,"vw":70.657325},{"c":70.785,"h":70.785,"l":70.77,"n":5,"o":70.77,"t":"2026-10-22T18:20:00Z","v":940,"vw":70.778128},{"c":70.7,"h":70.76,"l":70.69,"n":18,"o":70.75,"t":"2026-10-22T18:25:00Z","v":2019,"vw":70.714085},{"c":70.71,"h":70.71,"l":70.68,"n":8,"o":70.68,"t":"2026-10-22T18:30:00Z","v":700,"vw":70.701667},{"c":70.67,"h":70.68,"l":70.665,"n":7,"o":70.665,"t":"2026-10-22T18:35:00Z","v":2155,"vw":70.670178},{"c":70.64,"h":70.655,"l":70.64,"n":3,"o":70.65,"t":"2026-10-22T18:40:00Z","v":1250,"vw":70.6504},{"c":70.6801,"h":70.73,"l":70.6801,"n":23,"o":70.7,"t":"2026-10-22T18:45:00Z","v":2032,"vw":70.708893},{"c":70.7,"h":70.7439,"l":70.7,"n":19,"o":70.74,"t":"2026-10-22T18:50:00Z","v":1588,"vw":70.725678},{"c":70.69,"h":70.76,"l":70.69,"n":17,"o":70.72,"t":"2026-10-22T18:55:00Z","v":3425,"vw":70.735391},{"c":70.65,"h":70.73,"l":70.65,"n":12,"o":70.73,"t":"2026-10-22T19:00:00Z","v":1170,"vw":70.677004},{"c":70.75,"h":70.78,"l":70.71,"n":16,"o":70.71,"t":"2026-10-22T19:05:00Z","v":13068,"vw":70.756665},{"c":70.81,"h":70.81,"l":70.78,"n":20,"o":70.78,"t":"2026-10-22T19:10:00Z","v":3061,"vw":70.800106},{"c":70.79,"h":70.8,"l":70.79,"n":6,"o":70.8,"t":"2026-10-22T19:15:00Z","v":508,"vw":70.797768},{"c":70.8,"h":70.858,"l":70.78,"n":50,"o":70.78,"t":"2026-10-22T19:20:00Z","v":36489,"vw":70.822772},{"c":70.8,"h":70.83,"l":70.8,"n":7,"o":70.82,"t":"2026-10-22T19:25:00Z","v":4255,"vw":70.816196},{"c":70.769,"h":70.825,"l":70.75,"n":11,"o":70.825,"t":"2026-10-22T19:30:00Z","v":1439,"vw":70.79379},{"c":70.7699,"h":70.77,"l":70.725,"n":15,"o":70.75,"t":"2026-10-22T19:35:00Z","v":19491,"vw":70.76626},{"c":70.743,"h":70.78,"l":70.74,"n":116,"o":70.76,"t":"2026-10-22T19:40:00Z","v":21083,"vw":70.766254},{"c":70.75,"h":70.75,"l":70.72,"n":10,"o":70.75,"t":"2026-10-22T19:45:00Z","v":1243,"vw":70.731039},{"c":70.9,"h":70.92,"l":70.79,"n":19,"o":70.79,"t":"2026-10-22T19:50:00Z","v":2172,"vw":70.87201},{"c":70.89,"h":70.95,"l":70.89,"n":72,"o":70.93,"t":"2026-10-22T19:55:00Z","v":13225,"vw":70.925182},{"c":70.94,"h":70.94,"l":70.94,"n":5,"o":70.94,"t":"2026-10-22T20:00:00Z","v":278,"vw":70.94}],"history":[{"c":54.12,"h":55.16,"l":54.12,"n":392,"o":55.16,"t":"2024-10-21T04:00:00Z","v":48398,"vw":54.318684},{"c":53.98,"h":54.06,"l":53.6432,"n":369,"o":54.06,"t":"2024-10-22T04:00:00Z","v":42522,"vw":53.935747},{"c":53.42,"h":53.74,"l":52.9,"n":389,"o":53.64,"t":"2024-10-23T04:00:00Z","v":51738,"vw":53.38376},{"c":53.61,"h":53.76,"l":53.1318,"n":436,"o":53.76,"t":"2024-10-24T04:00:00Z","v":72109,"vw":53.469408},{"c":53.24,"h":54,"l":53.1666,"n":378,"o":53.89,"t":"2024-10-25T04:00:00Z","v":57658,"vw":53.446382},{"c":54.34,"h":54.41,"l":53.57,"n":453,"o":53.57,"t":"2024-10-28T04:00:00Z","v":39463,"vw":54.272361},{"c":54.04,"h":54.06,"l":53.67,"n":518,"o":53.93,"t":"2024-10-29T04:00:00Z","v":76810,"vw":53.953432},{"c":54.05,"h":54.8648,"l":53.9,"n":368,"o":53.9,"t":"2024-10-30T04:00:00Z","v":47592,"vw":54.383045},{"c":53.27,"h":53.88,"l":53.26,"n":453,"o":53.88,"t":"2024-10-31T04:00:00Z","v":94178,"vw":53.559213},{"c":53.45,"h":53.85,"l":53.245,"n":373,"o":53.58,"t":"2024-11-01T04:00:00Z","v":43684,"vw":53.464798},{"c":53.52,"h":53.91,"l":53.27,"n":420,"o":53.33,"t":"2024-11-04T05:00:00Z","v":57824,"vw":53.656878},{"c":54.64,"h":54.67,"l":53.4224,"n":578,"o":53.47,"t":"2024-11-05T05:00:00Z","v":53195,"vw":54.39813},{"c":58.52,"h":58.67,"l":57.2831,"n":1358,"o":57.39,"t":"2024-11-06T05:00:00Z","v":186175,"vw":58.040351},{"c":57.92,"h":58.58,"l":57.72,"n":681,"o":58.49,"t":"2024-11-07T05:00:00Z","v":60816,"vw":58.162932},{"c":58.08,"h":58.22,"l":57.69,"n":577,"o":57.79,"t":"2024-11-08T05:00:00Z","v":44074,"vw":58.029483},{"c":59.1532,"h":59.29,"l":58.64,"n":448,"o":58.64,"t":"2024-11-11T05:00:00Z","v":57315,"vw":59.040819},{"c":58.35,"h":59.165,"l":58.1,"n":401,"o":58.95,"t":"2024-11-12T05:00:00Z","v":45900,"vw":58.617483},{"c":57.66,"h":58.83,"l":57.58,"n":464,"o":58.655,"t":"2024-11-13T05:00:00Z","v":69171,"vw":58.244072},{"c":57.09,"h":57.7997,"l":56.83,"n":434,"o":57.7997,"t":"2024-11-14T05:00:00Z","v":76452,"vw":57.298738},{"c":56.39,"h":57.11,"l":56.12,"n":532,"o":57.04,"t":"2024-11-15T05:00:00Z","v":59381,"vw":56.394838},{"c":56.37,"h":56.79,"l":56.255,"n":600,"o":56.61,"t":"2024-11-18T05:00:00Z","v":58215,"vw":56.480577},{"c":56.38,"h":56.4399,"l":55.72,"n":518,"o":55.82,"t":"2024-11-19T05:00:00Z","v":93067,"vw":56.168047},{"c":56.51,"h":56.51,"l":55.84,"n":408,"o":56.35,"t":"2024-11-20T05:00:00Z","v":53722,"vw":56.163671},{"c":57.47,"h":57.62,"l":56.75,"n":555,"o":56.92,"t":"2024-11-21T05:00:00Z","v":67230,"vw":57.306866},{"c":58.59,"h":58.67,"l":57.67,"n":442,"o":57.67,"t":"2024-11-22T05:00:00Z","v":76940,"vw":58.481945},{"c":59.57,"h":60.28,"l":59.19,"n":437,"o":59.25,"t":"2024-11-25T05:00:00Z","v":45148,"vw":59.783572},{"c":58.85,"h":59.2,"l":58.61,"n":466,"o":59.2,"t":"2024-11-26T05:00:00Z","v":54982,"vw":58.967043},{"c":58.97,"h":59.56,"l":58.9102,"n":335,"o":59.27,"t":"2024-11-27T05:00:00Z","v":51561,"vw":59.205317},{"c":59.08,"h":59.31,"l":58.94,"n":207,"o":59.31,"t":"2024-11-29T05:00:00Z","v":355632,"vw":59.049949},{"c":59.45,"h":59.6599,"l":58.73,"n":525,"o":59.21,"t":"2024-12-02T05:00:00Z","v":64384,"vw":59.358541},{"c":58.85,"h":59.35,"l":58.7046,"n":452,"o":59.35,"t":"2024-12-03T05:00:00Z","v":55122,"vw":58.929213},{"c":59.15,"h":59.1949,"l":58.67,"n":361,"o":58.99,"t":"2024-12-04T05:00:00Z","v":72010,"vw":58.931376},{"c":58.39,"h":59.1946,"l":58.35,"n":415,"o":59.09,"t":"2024-12-05T05:00:00Z","v":117290,"vw":58.670769},{"c":58.37,"h":58.85,"l":58.21,"n":378,"o":58.85,"t":"2024-12-06T05:00:00Z","v":48492,"vw":58.384485},{"c":58.325,"h":59.0901,"l":58.32,"n":323,"o":58.67,"t":"2024-12-09T05:00:00Z","v":53410,"vw":58.64332},{"c":58.37,"h":58.83,"l":57.92,"n":477,"o":58.32,"t":"2024-12-10T05:00:00Z","v":50274,"vw":58.552372},{"c":58.7808,"h":59.125,"l":58.4,"n":333,"o":58.98,"t":"2024-12-11T05:00:00Z","v":46423,"vw":58.839377},{"c":57.9471,"h":58.595,"l":57.9104,"n":339,"o":58.51,"t":"2024-12-12T05:00:00Z","v":57103,"vw":58.197224},{"c":57.57,"h":58.01,"l":57.195,"n":338,"o":58.01,"t":"2024-12-13T05:00:00Z","v":49969,"vw":57.440916},{"c":57.69,"h":57.97,"l":57.47,"n":412,"o":57.47,"t":"2024-12-16T05:00:00Z","v":49916,"vw":57.818408},{"c":56.82,"h":57.24,"l":56.6222,"n":658,"o":57.13,"t":"2024-12-17T05:00:00Z","v":80922,"vw":56.881088},{"c":54.35,"h":57.27,"l":53.9599,"n":488,"o":57.02,"t":"2024-12-18T05:00:00Z","v":56171,"vw":56.357413},{"c":54.05,"h":55.225,"l":53.88,"n":510,"o":54.96,"t":"2024-12-19T05:00:00Z","v":87426,"vw":54.361447},{"c":54.46,"h":55.18,"l":53.78,"n":640,"o":53.78,"t":"2024-12-20T05:00:00Z","v":93515,"vw":54.719202},{"c":54.3,"h":54.34,"l":53.8719,"n":535,"o":54.34,"t":"2024-12-23T05:00:00Z","v":80362,"vw":54.154711},{"c":54.6945,"h":54.7,"l":54.1063,"n":232,"o":54.119,"t":"2024-12-24T05:00:00Z","v":25810,"vw":54.462164},{"c":55.27,"h":55.33,"l":54.39,"n":419,"o":54.39,"t":"2024-12-26T05:00:00Z","v":53192,"vw":54.971355},{"c":54.51,"h":55.109,"l":53.94,"n":496,"o":54.91,"t":"2024-12-27T05:00:00Z","v":63727,"vw":54.377457},{"c":54.2,"h":54.45,"l":53.5161,"n":471,"o":53.9,"t":"2024-12-30T05:00:00Z","v":85697,"vw":54.194377},{"c":54.36,"h":54.8882,"l":54.1271,"n":422,"o":54.46,"t":"2024-12-31T05:00:00Z","v":56097,"vw":54.430023},{"c":54.18,"h":55.03,"l":53.7969,"n":522,"o":54.98,"t":"2025-01-02T05:00:00Z","v":64855,"vw":54.14559},{"c":54.8,"h":54.84,"l":54.0101,"n":405,"o":54.24,"t":"2025-01-03T05:00:00Z","v":43491,"vw":54.51256},{"c":54.68,"h":55.43,"l":54.6,"n":342,"o":54.88,"t":"2025-01-06T05:00:00Z","v":42143,"vw":55.075636},{"c":54.18,"h":55,"l":53.81,"n":466,"o":54.96,"t":"2025-01-07T05:00:00Z","v":74407,"vw":54.177775},{"c":53.9472,"h":54.08,"l":53.2808,"n":495,"o":53.71,"t":"2025-01-08T05:00:00Z","v":65863,"vw":53.811184},{"c":52.68,"h":53.23,"l":52.2432,"n":501,"o":53.23,"t":"2025-01-10T05:00:00Z","v":90850,"vw":52.636875},{"c":52.91,"h":53.03,"l":52.14,"n":428,"o":52.14,"t":"2025-01-13T05:00:00Z","v":66500,"vw":52.594593},{"c":53.8583,"h":53.9142,"l":53.1953,"n":381,"o":53.49,"t":"2025-01-14T05:00:00Z","v":53235,"vw":53.578949},{"c":54.95,"h":55.4,"l":54.545,"n":485,"o":55.4,"t":"2025-01-15T05:00:00Z","v":101941,"vw":54.910481},{"c":54.95,"h":55.1308,"l":54.56,"n":377,"o":54.92,"t":"2025-01-16T05:00:00Z","v":38863,"vw":54.795038},{"c":55.19,"h":55.3982,"l":54.8785,"n":507,"o":55.37,"t":"2025-01-17T05:00:00Z","v":61488,"vw":55.15152},{"c":56.08,"h":56.1255,"l":55.62,"n":677,"o":55.71,"t":"2025-01-21T05:00:00Z","v":57843,"vw":56.016894},{"c":55.6,"h":56,"l":55.57,"n":625,"o":56,"t":"2025-01-22T05:00:00Z","v":94691,"vw":55.706562},{"c":55.8,"h":55.86,"l":55.26,"n":491,"o":55.29,"t":"2025-01-23T05:00:00Z","v":81444,"vw":55.712402},{"c":55.86,"h":56.1,"l":55.6501,"n":584,"o":55.6607,"t":"2025-01-24T05:00:00Z","v":80368,"vw":55.89268},{"c":55.85,"h":56.4099,"l":55.35,"n":377,"o":55.35,"t":"2025-01-27T05:00:00Z","v":61819,"vw":56.070206},{"c":55.7088,"h":55.89,"l":55.429,"n":459,"o":55.61,"t":"2025-01-28T05:00:00Z","v":97914,"vw":55.71693},{"c":55.67,"h":55.98,"l":55.24,"n":348,"o":55.58,"t":"2025-01-29T05:00:00Z","v":40165,"vw":55.576939},{"c":56.12,"h":56.5,"l":55.83,"n":536,"o":56.14,"t":"2025-01-30T05:00:00Z","v":53919,"vw":56.316641},{"c":55.47,"h":56.34,"l":55.1801,"n":754,"o":56.17,"t":"2025-01-31T05:00:00Z","v":108445,"vw":55.672908},{"c":54.4856,"h":55.01,"l":53.96,"n":704,"o":54.43,"t":"2025-02-03T05:00:00Z","v":77758,"vw":54.625919},{"c":55.4,"h":55.4099,"l":54.44,"n":418,"o":54.44,"t":"2025-02-04T05:00:00Z","v":58979,"vw":55.204256},{"c":55.77,"h":55.9,"l":55.36,"n":442,"o":55.68,"t":"2025-02-05T05:00:00Z","v":206272,"vw":55.679529},{"c":55.86,"h":56.18,"l":55.6,"n":449,"o":56.18,"t":"2025-02-06T05:00:00Z","v":69930,"vw":55.884794},{"c":55.01,"h":55.86,"l":54.9746,"n":535,"o":55.86,"t":"2025-02-07T05:00:00Z","v":58026,"vw":55.230493},{"c":55.14,"h":55.3799,"l":54.99,"n":503,"o":55.34,"t":"2025-02-10T05:00:00Z","v":55898,"vw":55.206103},{"c":55.33,"h":55.349,"l":54.72,"n":363,"o":54.72,"t":"2025-02-11T05:00:00Z","v":57397,"vw":55.164679},{"c":54.5,"h":54.75,"l":54.26,"n":533,"o":54.66,"t":"2025-02-12T05:00:00Z","v":66757,"vw":54.607694},{"c":55.09,"h":55.17,"l":54.59,"n":426,"o":54.7,"t":"2025-02-13T05:00:00Z","v":79969,"vw":54.846017},{"c":55.13,"h":55.71,"l":55.0743,"n":469,"o":55.48,"t":"2025-02-14T05:00:00Z","v":62915,"vw":55.286283},{"c":55.35,"h":55.49,"l":55.03,"n":802,"o":55.21,"t":"2025-02-18T05:00:00Z","v":113391,"vw":55.276295},{"c":54.99,"h":55.13,"l":54.7701,"n":513,"o":54.86,"t":"2025-02-19T05:00:00Z","v":64244,"vw":54.923534},{"c":54.375,"h":54.81,"l":54.0437,"n":806,"o":54.77,"t":"2025-02-20T05:00:00Z","v":76246,"vw":54.324325},{"c":53.12,"h":54.76,"l":53.06,"n":653,"o":54.74,"t":"2025-02-21T05:00:00Z","v":102660,"vw":53.631108},{"c":52.76,"h":53.37,"l":52.67,"n":438,"o":53.37,"t":"2025-02-24T05:00:00Z","v":49643,"vw":53.038598},{"c":52.63,"h":53.07,"l":52.405,"n":528,"o":53.07,"t":"2025-02-25T05:00:00Z","v":75169,"vw":52.743501},{"c":52.42,"h":53.0699,"l":52.18,"n":409,"o":52.86,"t":"2025-02-26T05:00:00Z","v":64281,"vw":52.652415},{"c":51.65,"h":52.51,"l":51.65,"n":427,"o":52.51,"t":"2025-02-27T05:00:00Z","v":55298,"vw":52.105375},{"c":51.92,"h":51.97,"l":51.3,"n":443,"o":51.64,"t":"2025-02-28T05:00:00Z","v":66511,"vw":51.766978},{"c":50.62,"h":52.33,"l":50.38,"n":1025,"o":52.33,"t":"2025-03-03T05:00:00Z","v":200047,"vw":51.241755},{"c":49.85,"h":50.6699,"l":49.263,"n":817,"o":49.93,"t":"2025-03-04T05:00:00Z","v":152456,"vw":50.121486},{"c":50.24,"h":50.329,"l":49.4181,"n":685,"o":50.02,"t":"2025-03-05T05:00:00Z","v":159830,"vw":50.009013},{"c":49.87,"h":50.21,"l":49.5,"n":717,"o":49.54,"t":"2025-03-06T05:00:00Z","v":142884,"vw":49.866897},{"c":50.13,"h":50.397,"l":49.2955,"n":516,"o":49.91,"t":"2025-03-07T05:00:00Z","v":122831,"vw":50.02218},{"c":48.8751,"h":49.885,"l":48.5008,"n":1151,"o":49.49,"t":"2025-03-10T04:00:00Z","v":141057,"vw":49.180394},{"c":48.76,"h":49.24,"l":48.322,"n":1098,"o":49.02,"t":"2025-03-11T04:00:00Z","v":190780,"vw":48.785306},{"c":48.81,"h":49.38,"l":48.41,"n":801,"o":49.38,"t":"2025-03-12T04:00:00Z","v":243881,"vw":48.847692},{"c":48.08,"h":48.95,"l":47.7927,"n":623,"o":48.8,"t":"2025-03-13T04:00:00Z","v":144607,"vw":48.329921},{"c":49.22,"h":49.23,"l":48.2245,"n":651,"o":48.65,"t":"2025-03-14T04:00:00Z","v":135043,"vw":49.049497},{"c":49.63,"h":49.81,"l":49.145,"n":920,"o":49.18,"t":"2025-03-17T04:00:00Z","v":104584,"vw":49.522143},{"c":49.42,"h":49.54,"l":49.131,"n":543,"o":49.46,"t":"2025-03-18T04:00:00Z","v":168535,"vw":49.363828},{"c":50,"h":50.32,"l":49.48,"n":575,"o":49.48,"t":"2025-03-19T04:00:00Z","v":88467,"vw":49.761208},{"c":49.75,"h":50.3107,"l":49.55,"n":711,"o":49.55,"t":"2025-03-20T04:00:00Z","v":180094,"vw":49.965621},{"c":49.38,"h":49.5699,"l":49.015,"n":573,"o":49.14,"t":"2025-03-21T04:00:00Z","v":125160,"vw":49.32357},{"c":50.41,"h":50.5968,"l":49.96,"n":685,"o":49.96,"t":"2025-03-24T04:00:00Z","v":74009,"vw":50.343989},{"c":49.99,"h":50.405,"l":49.98,"n":632,"o":50.33,"t":"2025-03-25T04:00:00Z","v":157858,"vw":50.168361},{"c":49.62,"h":50.34,"l":49.4501,"n":805,"o":50.07,"t":"2025-03-26T04:00:00Z","v":101572,"vw":49.735421},{"c":49.61,"h":49.9084,"l":49.4067,"n":403,"o":49.61,"t":"2025-03-27T04:00:00Z","v":101732,"vw":49.713665},{"c":48.5354,"h":49.67,"l":48.2513,"n":691,"o":49.67,"t":"2025-03-28T04:00:00Z","v":139334,"vw":48.481524},{"c":48.4,"h":48.645,"l":47.6241,"n":776,"o":47.83,"t":"2025-03-31T04:00:00Z","v":188383,"vw":48.424},{"c":48.35,"h":48.76,"l":47.7511,"n":653,"o":48.31,"t":"2025-04-01T04:00:00Z","v":98552,"vw":48.315784},{"c":48.98,"h":49.13,"l":47.72,"n":652,"o":47.72,"t":"2025-04-02T04:00:00Z","v":109592,"vw":48.745245},{"c":45.53,"h":47.08,"l":45.52,"n":1098,"o":46.67,"t":"2025-04-03T04:00:00Z","v":219405,"vw":45.961376},{"c":43.74,"h":44.1865,"l":42.5501,"n":1739,"o":43.73,"t":"2025-04-04T04:00:00Z","v":618592,"vw":43.542482},{"c":43.43,"h":45.04,"l":41.5769,"n":1759,"o":41.87,"t":"2025-04-07T04:00:00Z","v":577432,"vw":43.286477},{"c":42.39,"h":45.21,"l":41.7422,"n":993,"o":45.21,"t":"2025-04-08T04:00:00Z","v":399754,"vw":42.517051},{"c":45.96,"h":46.2799,"l":41.66,"n":1171,"o":41.93,"t":"2025-04-09T04:00:00Z","v":264156,"vw":44.153634},{"c":43.57,"h":44.595,"l":42.765,"n":1154,"o":44.39,"t":"2025-04-10T04:00:00Z","v":432724,"vw":43.600989},{"c":43.99,"h":44.16,"l":42.816,"n":679,"o":43.48,"t":"2025-04-11T04:00:00Z","v":355252,"vw":43.72568},{"c":44.52,"h":44.84,"l":43.6312,"n":619,"o":44.84,"t":"2025-04-14T04:00:00Z","v":146753,"vw":44.325508},{"c":44.41,"h":44.9399,"l":44.3091,"n":1127,"o":44.44,"t":"2025-04-15T04:00:00Z","v":219387,"vw":44.519509},{"c":44.11,"h":44.59,"l":43.6701,"n":1099,"o":44.17,"t":"2025-04-16T04:00:00Z","v":285989,"vw":44.092827},{"c":44.68,"h":44.805,"l":44.15,"n":1056,"o":44.36,"t":"2025-04-17T04:00:00Z","v":251275,"vw":44.542059},{"c":43.87,"h":44.11,"l":43.47,"n":907,"o":44.11,"t":"2025-04-21T04:00:00Z","v":209514,"vw":43.715602},{"c":45.08,"h":45.085,"l":44.15,"n":603,"o":44.44,"t":"2025-04-22T04:00:00Z","v":471300,"vw":44.908027},{"c":45.51,"h":46.8099,"l":45.4,"n":574,"o":46.28,"t":"2025-04-23T04:00:00Z","v":125546,"vw":45.819717},{"c":46.47,"h":46.49,"l":45.51,"n":429,"o":45.51,"t":"2025-04-24T04:00:00Z","v":163956,"vw":46.204784},{"c":46.36,"h":46.4,"l":45.7361,"n":536,"o":46.08,"t":"2025-04-25T04:00:00Z","v":104994,"vw":46.120936},{"c":46.42,"h":46.745,"l":45.9095,"n":767,"o":46.36,"t":"2025-04-28T04:00:00Z","v":506839,"vw":46.255251},{"c":46.78,"h":46.9699,"l":46.11,"n":621,"o":46.27,"t":"2025-04-29T04:00:00Z","v":139812,"vw":46.681475},{"c":46.4,"h":46.53,"l":45.55,"n":558,"o":46,"t":"2025-04-30T04:00:00Z","v":124360,"vw":46.195337},{"c":46.81,"h":47.0799,"l":46.37,"n":536,"o":46.45,"t":"2025-05-01T04:00:00Z","v":142764,"vw":46.844355},{"c":47.89,"h":48,"l":47.25,"n":522,"o":47.38,"t":"2025-05-02T04:00:00Z","v":98043,"vw":47.844312},{"c":47.56,"h":47.97,"l":47.33,"n":891,"o":47.52,"t":"2025-05-05T04:00:00Z","v":173437,"vw":47.734402},{"c":47.16,"h":47.5299,"l":46.915,"n":556,"o":47.1,"t":"2025-05-06T04:00:00Z","v":98075,"vw":47.241255},{"c":47.06,"h":47.5099,"l":46.855,"n":622,"o":47.35,"t":"2025-05-07T04:00:00Z","v":138155,"vw":47.217293},{"c":48.42,"h":48.73,"l":47.4901,"n":552,"o":47.6,"t":"2025-05-08T04:00:00Z","v":90987,"vw":48.430098},{"c":48.46,"h":48.6866,"l":48.1723,"n":524,"o":48.56,"t":"2025-05-09T04:00:00Z","v":83645,"vw":48.449847},{"c":50.28,"h":50.8404,"l":49.9,"n":700,"o":50.48,"t":"2025-05-12T04:00:00Z","v":230882,"vw":50.255382},{"c":50.42,"h":50.7,"l":50.29,"n":895,"o":50.45,"t":"2025-05-13T04:00:00Z","v":102904,"vw":50.562898},{"c":49.95,"h":50.3199,"l":49.95,"n":433,"o":50.31,"t":"2025-05-14T04:00:00Z","v":118561,"vw":50.203343},{"c":50.36,"h":50.37,"l":49.72,"n":498,"o":49.95,"t":"2025-05-15T04:00:00Z","v":59222,"vw":50.109485},{"c":50.69,"h":50.75,"l":50.1301,"n":846,"o":50.35,"t":"2025-05-16T04:00:00Z","v":139696,"vw":50.502129},{"c":50.41,"h":50.44,"l":49.9195,"n":732,"o":49.94,"t":"2025-05-19T04:00:00Z","v":75756,"vw":50.226343},{"c":50.44,"h":50.5936,"l":50.23,"n":645,"o":50.3,"t":"2025-05-20T04:00:00Z","v":86692,"vw":50.422949},{"c":48.91,"h":49.96,"l":48.8194,"n":429,"o":49.9,"t":"2025-05-21T04:00:00Z","v":67802,"vw":49.234381},{"c":48.97,"h":49.21,"l":48.5901,"n":444,"o":48.77,"t":"2025-05-22T04:00:00Z","v":62324,"vw":48.921593},{"c":48.67,"h":48.7999,"l":48.07,"n":625,"o":48.07,"t":"2025-05-23T04:00:00Z","v":91087,"vw":48.614905},{"c":50,"h":50.01,"l":49.09,"n":851,"o":49.39,"t":"2025-05-27T04:00:00Z","v":140392,"vw":49.768161},{"c":49.45,"h":49.95,"l":49.37,"n":699,"o":49.95,"t":"2025-05-28T04:00:00Z","v":83640,"vw":49.55441},{"c":49.64,"h":49.65,"l":49.1637,"n":554,"o":49.65,"t":"2025-05-29T04:00:00Z","v":82691,"vw":49.421361},{"c":49.39,"h":49.57,"l":49.036,"n":548,"o":49.32,"t":"2025-05-30T04:00:00Z","v":59477,"vw":49.384032},{"c":49.11,"h":49.36,"l":48.7,"n":644,"o":49.3,"t":"2025-06-02T04:00:00Z","v":95841,"vw":49.067965},{"c":49.95,"h":50.11,"l":48.9915,"n":778,"o":49.17,"t":"2025-06-03T04:00:00Z","v":98612,"vw":49.864738},{"c":49.84,"h":50.2199,"l":49.71,"n":627,"o":50.08,"t":"2025-06-04T04:00:00Z","v":112485,"vw":49.892743},{"c":49.78,"h":50.0899,"l":49.5501,"n":418,"o":49.94,"t":"2025-06-05T04:00:00Z","v":77766,"vw":49.90354},{"c":50.59,"h":50.655,"l":50.27,"n":430,"o":50.5,"t":"2025-06-06T04:00:00Z","v":43565,"vw":50.484561},{"c":51.01,"h":51.29,"l":50.7801,"n":595,"o":50.98,"t":"2025-06-09T04:00:00Z","v":75074,"vw":51.115248},{"c":51.46,"h":51.6887,"l":51.215,"n":527,"o":51.215,"t":"2025-06-10T04:00:00Z","v":122575,"vw":51.452972},{"c":51.3,"h":51.85,"l":51.17,"n":722,"o":51.79,"t":"2025-06-11T04:00:00Z","v":100634,"vw":51.485538},{"c":51.03,"h":51.155,"l":50.79,"n":457,"o":50.99,"t":"2025-06-12T04:00:00Z","v":57425,"vw":51.00206},{"c":50.1,"h":50.7,"l":49.935,"n":705,"o":50.51,"t":"2025-06-13T04:00:00Z","v":68065,"vw":50.290638},{"c":50.59,"h":50.825,"l":50.2789,"n":653,"o":50.48,"t":"2025-06-16T04:00:00Z","v":86716,"vw":50.608056},{"c":50.05,"h":50.6398,"l":50.05,"n":443,"o":50.17,"t":"2025-06-17T04:00:00Z","v":55995,"vw":50.375739},{"c":50.21,"h":50.8,"l":49.955,"n":747,"o":50.07,"t":"2025-06-18T04:00:00Z","v":88772,"vw":50.394589},{"c":49.97,"h":50.6,"l":49.8201,"n":700,"o":50.6,"t":"2025-06-20T04:00:00Z","v":83906,"vw":50.154382},{"c":50.5701,"h":50.6399,"l":49.58,"n":986,"o":49.91,"t":"2025-06-23T04:00:00Z","v":105887,"vw":50.18311},{"c":51.11,"h":51.2799,"l":50.85,"n":650,"o":50.85,"t":"2025-06-24T04:00:00Z","v":72565,"vw":51.133712},{"c":50.65,"h":51.16,"l":50.6,"n":772,"o":51.14,"t":"2025-06-25T04:00:00Z","v":101269,"vw":50.812786},{"c":51.48,"h":51.59,"l":50.85,"n":960,"o":50.91,"t":"2025-06-26T04:00:00Z","v":116769,"vw":51.198277},{"c":51.76,"h":52.0199,"l":51.22,"n":696,"o":51.73,"t":"2025-06-27T04:00:00Z","v":102292,"vw":51.561273},{"c":51.57,"h":51.98,"l":51.57,"n":610,"o":51.98,"t":"2025-06-30T04:00:00Z","v":84571,"vw":51.760708},{"c":52.73,"h":53.3145,"l":51.4,"n":535,"o":51.4,"t":"2025-07-01T04:00:00Z","v":93570,"vw":52.679842},{"c":53.61,"h":53.6299,"l":52.56,"n":1089,"o":52.85,"t":"2025-07-02T04:00:00Z","v":155421,"vw":53.183021},{"c":54.07,"h":54.1899,"l":53.73,"n":453,"o":53.82,"t":"2025-07-03T04:00:00Z","v":44137,"vw":54.010887},{"c":53.26,"h":54.1,"l":53.01,"n":888,"o":53.78,"t":"2025-07-07T04:00:00Z","v":121819,"vw":53.378234},{"c":53.79,"h":54.0799,"l":53.34,"n":597,"o":53.34,"t":"2025-07-08T04:00:00Z","v":74212,"vw":53.846961},{"c":54.05,"h":54.08,"l":53.479,"n":464,"o":54.07,"t":"2025-07-09T04:00:00Z","v":80390,"vw":53.82204},{"c":54.41,"h":54.7658,"l":53.95,"n":669,"o":54,"t":"2025-07-10T04:00:00Z","v":107262,"vw":54.552969},{"c":53.65,"h":54.045,"l":53.61,"n":458,"o":54.04,"t":"2025-07-11T04:00:00Z","v":127955,"vw":53.800128},{"c":53.82,"h":53.82,"l":53.4573,"n":570,"o":53.5,"t":"2025-07-14T04:00:00Z","v":68194,"vw":53.67201},{"c":52.68,"h":54.02,"l":52.64,"n":514,"o":54.02,"t":"2025-07-15T04:00:00Z","v":59554,"vw":53.138437},{"c":52.98,"h":53.06,"l":52.1499,"n":540,"o":53.06,"t":"2025-07-16T04:00:00Z","v":92609,"vw":52.829714},{"c":53.745,"h":53.8699,"l":53.04,"n":2061,"o":53.07,"t":"2025-07-17T04:00:00Z","v":569499,"vw":53.628259},{"c":53.33,"h":54.12,"l":53.27,"n":711,"o":54.12,"t":"2025-07-18T04:00:00Z","v":81955,"vw":53.458965},{"c":53.32,"h":53.8809,"l":53.253,"n":421,"o":53.64,"t":"2025-07-21T04:00:00Z","v":50272,"vw":53.624704},{"c":53.96,"h":54.135,"l":53.3,"n":397,"o":53.3,"t":"2025-07-22T04:00:00Z","v":52534,"vw":53.924367},{"c":54.82,"h":54.83,"l":54.2755,"n":706,"o":54.4719,"t":"2025-07-23T04:00:00Z","v":86536,"vw":54.598799},{"c":53.92,"h":54.59,"l":53.87,"n":569,"o":54.59,"t":"2025-07-24T04:00:00Z","v":60588,"vw":54.201717},{"c":54.115,"h":54.1891,"l":53.7027,"n":929,"o":54.06,"t":"2025-07-25T04:00:00Z","v":157880,"vw":53.897979},{"c":54.13,"h":54.34,"l":53.9401,"n":949,"o":54.34,"t":"2025-07-28T04:00:00Z","v":408864,"vw":54.149937},{"c":53.6,"h":54.38,"l":53.52,"n":446,"o":54.38,"t":"2025-07-29T04:00:00Z","v":53714,"vw":53.806433},{"c":52.93,"h":53.95,"l":52.685,"n":580,"o":53.8,"t":"2025-07-30T04:00:00Z","v":65624,"vw":53.35294},{"c":52.435,"h":52.8453,"l":52.31,"n":442,"o":52.73,"t":"2025-07-31T04:00:00Z","v":69269,"vw":52.633143},{"c":51.33,"h":51.66,"l":50.78,"n":656,"o":51.66,"t":"2025-08-01T04:00:00Z","v":84136,"vw":51.304491},{"c":52.3,"h":52.32,"l":51.5,"n":757,"o":51.65,"t":"2025-08-04T04:00:00Z","v":96418,"vw":52.049873},{"c":52.63,"h":52.67,"l":51.9151,"n":820,"o":52.47,"t":"2025-08-05T04:00:00Z","v":119519,"vw":52.394975},{"c":52.73,"h":52.7999,"l":52.4022,"n":495,"o":52.7216,"t":"2025-08-06T04:00:00Z","v":55225,"vw":52.653835},{"c":52.62,"h":53.36,"l":52.3559,"n":602,"o":53.36,"t":"2025-08-07T04:00:00Z","v":67689,"vw":52.580523},{"c":52.8,"h":53.0998,"l":52.58,"n":458,"o":52.96,"t":"2025-08-08T04:00:00Z","v":57798,"vw":52.865646},{"c":52.75,"h":53.075,"l":52.565,"n":636,"o":52.94,"t":"2025-08-11T04:00:00Z","v":47737,"vw":52.708477},{"c":54.4404,"h":54.4999,"l":53,"n":591,"o":53,"t":"2025-08-12T04:00:00Z","v":84975,"vw":54.079816},{"c":55.76,"h":55.8299,"l":54.74,"n":878,"o":54.75,"t":"2025-08-13T04:00:00Z","v":103244,"vw":55.348645},{"c":55.06,"h":55.15,"l":54.55,"n":955,"o":55,"t":"2025-08-14T04:00:00Z","v":101738,"vw":54.917306},{"c":54.66,"h":55.12,"l":54.4818,"n":811,"o":55.12,"t":"2025-08-15T04:00:00Z","v":86442,"vw":54.728594},{"c":54.94,"h":55.07,"l":54.7172,"n":540,"o":54.74,"t":"2025-08-18T04:00:00Z","v":85733,"vw":54.921159},{"c":54.792,"h":55.3799,"l":54.62,"n":536,"o":54.96,"t":"2025-08-19T04:00:00Z","v":73230,"vw":54.785434},{"c":54.52,"h":54.71,"l":54.3,"n":577,"o":54.71,"t":"2025-08-20T04:00:00Z","v":48659,"vw":54.479861},{"c":54.62,"h":54.71,"l":54.19,"n":481,"o":54.19,"t":"2025-08-21T04:00:00Z","v":51057,"vw":54.503857},{"c":56.9421,"h":57.0699,"l":54.9736,"n":536,"o":54.9736,"t":"2025-08-22T04:00:00Z","v":80335,"vw":56.86467},{"c":56.54,"h":56.92,"l":56.53,"n":428,"o":56.8373,"t":"2025-08-25T04:00:00Z","v":62778,"vw":56.755962},{"c":56.78,"h":56.9499,"l":56.4441,"n":516,"o":56.56,"t":"2025-08-26T04:00:00Z","v":86055,"vw":56.686366},{"c":57.2,"h":57.2199,"l":56.74,"n":511,"o":56.74,"t":"2025-08-27T04:00:00Z","v":66869,"vw":57.048488},{"c":57.12,"h":57.58,"l":56.87,"n":922,"o":57.58,"t":"2025-08-28T04:00:00Z","v":106594,"vw":57.229633},{"c":56.985,"h":57.28,"l":56.8,"n":426,"o":57.28,"t":"2025-08-29T04:00:00Z","v":49002,"vw":56.957827},{"c":56.692,"h":56.76,"l":56.1152,"n":602,"o":56.27,"t":"2025-09-02T04:00:00Z","v":56075,"vw":56.426365},{"c":56.5302,"h":56.82,"l":56.2401,"n":535,"o":56.61,"t":"2025-09-03T04:00:00Z","v":86464,"vw":56.375133},{"c":57.2291,"h":57.24,"l":56.54,"n":337,"o":56.65,"t":"2025-09-04T04:00:00Z","v":51905,"vw":56.896191},{"c":57.3599,"h":58,"l":56.91,"n":409,"o":57.55,"t":"2025-09-05T04:00:00Z","v":45174,"vw":57.279791},{"c":57.345,"h":57.58,"l":56.83,"n":509,"o":57.58,"t":"2025-09-08T04:00:00Z","v":63010,"vw":57.227435},{"c":56.91,"h":57.4,"l":56.75,"n":649,"o":57.4,"t":"2025-09-09T04:00:00Z","v":176260,"vw":56.956386},{"c":56.7,"h":57.1093,"l":56.51,"n":663,"o":57.09,"t":"2025-09-10T04:00:00Z","v":156406,"vw":56.616329},{"c":57.864,"h":57.89,"l":56.84,"n":431,"o":56.84,"t":"2025-09-11T04:00:00Z","v":159809,"vw":57.6216},{"c":57.07,"h":57.87,"l":57.02,"n":618,"o":57.87,"t":"2025-09-12T04:00:00Z","v":149781,"vw":57.138807},{"c":57.27,"h":57.49,"l":57.1282,"n":673,"o":57.39,"t":"2025-09-15T04:00:00Z","v":274737,"vw":57.210407},{"c":57.14,"h":57.286,"l":56.9,"n":566,"o":57.26,"t":"2025-09-16T04:00:00Z","v":193401,"vw":57.108884},{"c":57.31,"h":58.71,"l":57.09,"n":1335,"o":57.34,"t":"2025-09-17T04:00:00Z","v":212129,"vw":57.600709},{"c":58.63,"h":58.68,"l":57.74,"n":668,"o":57.78,"t":"2025-09-18T04:00:00Z","v":578599,"vw":58.267069},{"c":57.7,"h":58.82,"l":57.69,"n":768,"o":58.82,"t":"2025-09-19T04:00:00Z","v":231110,"vw":57.820948},{"c":57.98,"h":58.16,"l":57.495,"n":725,"o":57.81,"t":"2025-09-22T04:00:00Z","v":150064,"vw":57.908267},{"c":57.63,"h":58.6624,"l":57.6,"n":975,"o":58.08,"t":"2025-09-23T04:00:00Z","v":135749,"vw":57.918103},{"c":57.44,"h":58.0111,"l":57.34,"n":507,"o":57.79,"t":"2025-09-24T04:00:00Z","v":106074,"vw":57.598743},{"c":56.89,"h":57.0358,"l":56.6409,"n":692,"o":56.84,"t":"2025-09-25T04:00:00Z","v":90863,"vw":56.82237},{"c":57.48,"h":57.51,"l":57,"n":581,"o":57.03,"t":"2025-09-26T04:00:00Z","v":80116,"vw":57.349107},{"c":57.25,"h":57.75,"l":57.06,"n":738,"o":57.75,"t":"2025-09-29T04:00:00Z","v":96121,"vw":57.196871},{"c":57.25,"h":57.25,"l":56.69,"n":496,"o":57.04,"t":"2025-09-30T04:00:00Z","v":74045,"vw":56.904197},{"c":57.36,"h":57.53,"l":56.9601,"n":359,"o":56.98,"t":"2025-10-01T04:00:00Z","v":52112,"vw":57.323224},{"c":57.36,"h":57.47,"l":56.955,"n":503,"o":57.43,"t":"2025-10-02T04:00:00Z","v":74336,"vw":57.258337},{"c":57.862,"h":58.41,"l":57.72,"n":722,"o":57.72,"t":"2025-10-03T04:00:00Z","v":111774,"vw":58.015031},{"c":57.76,"h":58.3693,"l":57.76,"n":607,"o":58.34,"t":"2025-10-06T04:00:00Z","v":119149,"vw":57.969156},{"c":57.12,"h":57.9245,"l":56.93,"n":511,"o":57.8064,"t":"2025-10-07T04:00:00Z","v":73163,"vw":57.12804},{"c":57.69,"h":57.71,"l":57.1,"n":494,"o":57.42,"t":"2025-10-08T04:00:00Z","v":98114,"vw":57.549414},{"c":57.16,"h":57.65,"l":56.98,"n":435,"o":57.65,"t":"2025-10-09T04:00:00Z","v":162070,"vw":57.106067},{"c":55.24,"h":57.43,"l":55.21,"n":677,"o":57.3,"t":"2025-10-10T04:00:00Z","v":71777,"vw":55.926461},{"c":56.39,"h":56.47,"l":55.825,"n":497,"o":56.18,"t":"2025-10-13T04:00:00Z","v":70522,"vw":56.256035},{"c":57.48,"h":57.73,"l":55.64,"n":647,"o":55.64,"t":"2025-10-14T04:00:00Z","v":64970,"vw":57.275809},{"c":57.95,"h":58.31,"l":57.32,"n":480,"o":58.01,"t":"2025-10-15T04:00:00Z","v":50999,"vw":57.84323},{"c":56.83,"h":58.21,"l":56.58,"n":611,"o":58.21,"t":"2025-10-16T04:00:00Z","v":94166,"vw":57.156958},{"c":56.68,"h":57.04,"l":56.38,"n":654,"o":56.64,"t":"2025-10-17T04:00:00Z","v":105706,"vw":56.600473},{"c":57.88,"h":57.96,"l":57.2716,"n":356,"o":57.34,"t":"2025-10-20T04:00:00Z","v":31356,"vw":57.721229},{"c":58.01,"h":58.2199,"l":57.65,"n":422,"o":57.72,"t":"2025-10-21T04:00:00Z","v":111315,"vw":58.015318},{"c":57.59,"h":57.993,"l":57.1116,"n":709,"o":57.9,"t":"2025-10-22T04:00:00Z","v":102784,"vw":57.563619},{"c":58.2,"h":58.34,"l":57.64,"n":622,"o":57.79,"t":"2025-10-23T04:00:00Z","v":95134,"vw":58.089164},{"c":58.86,"h":59.09,"l":58.73,"n":537,"o":58.96,"t":"2025-10-24T04:00:00Z","v":197623,"vw":58.832432},{"c":58.66,"h":59.37,"l":58.57,"n":637,"o":59.37,"t":"2025-10-27T04:00:00Z","v":99700,"vw":58.708716},{"c":58.31,"h":58.65,"l":58.15,"n":810,"o":58.48,"t":"2025-10-28T04:00:00Z","v":109103,"vw":58.407184},{"c":57.52,"h":58.6887,"l":57.16,"n":931,"o":58.37,"t":"2025-10-29T04:00:00Z","v":162365,"vw":57.780254},{"c":57.16,"h":57.87,"l":57.14,"n":483,"o":57.19,"t":"2025-10-30T04:00:00Z","v":64370,"vw":57.311456},{"c":57.245,"h":57.36,"l":56.8,"n":635,"o":57.19,"t":"2025-10-31T04:00:00Z","v":94104,"vw":57.138515},{"c":57.18,"h":57.28,"l":56.51,"n":599,"o":57.28,"t":"2025-11-03T05:00:00Z","v":84751,"vw":57.016122},{"c":56.44,"h":57.0799,"l":56.36,"n":714,"o":56.36,"t":"2025-11-04T05:00:00Z","v":82924,"vw":56.659322},{"c":57.2189,"h":57.36,"l":56.45,"n":618,"o":56.61,"t":"2025-11-05T05:00:00Z","v":85808,"vw":57.11066},{"c":56.31,"h":57.27,"l":56.2816,"n":646,"o":57.27,"t":"2025-11-06T05:00:00Z","v":70139,"vw":56.538073},{"c":56.44,"h":56.47,"l":55.69,"n":682,"o":55.9,"t":"2025-11-07T05:00:00Z","v":78753,"vw":56.149304},{"c":57.07,"h":57.34,"l":56.65,"n":584,"o":57.18,"t":"2025-11-10T05:00:00Z","v":80447,"vw":57.092702},{"c":57.42,"h":57.48,"l":56.945,"n":432,"o":56.99,"t":"2025-11-11T05:00:00Z","v":64985,"vw":57.301334},{"c":57.41,"h":57.9699,"l":57.41,"n":452,"o":57.56,"t":"2025-11-12T05:00:00Z","v":50736,"vw":57.586954},{"c":56.36,"h":57.29,"l":56.0717,"n":426,"o":57.1,"t":"2025-11-13T05:00:00Z","v":90788,"vw":56.366427},{"c":56.34,"h":56.4299,"l":55.64,"n":407,"o":55.64,"t":"2025-11-14T05:00:00Z","v":57728,"vw":56.259185},{"c":55.09,"h":56.28,"l":54.97,"n":502,"o":56.16,"t":"2025-11-17T05:00:00Z","v":87099,"vw":55.437495},{"c":55.28,"h":55.5,"l":54.71,"n":408,"o":54.71,"t":"2025-11-18T05:00:00Z","v":143021,"vw":55.32206},{"c":55.015,"h":55.46,"l":54.7874,"n":511,"o":55.07,"t":"2025-11-19T05:00:00Z","v":113905,"vw":55.061487},{"c":54.31,"h":56.21,"l":54.31,"n":515,"o":55.96,"t":"2025-11-20T05:00:00Z","v":76448,"vw":54.740332},{"c":55.92,"h":56.255,"l":54.35,"n":469,"o":54.39,"t":"2025-11-21T05:00:00Z","v":165953,"vw":55.12033},{"c":56.67,"h":56.78,"l":55.935,"n":467,"o":55.99,"t":"2025-11-24T05:00:00Z","v":98814,"vw":56.567625},{"c":58.11,"h":58.22,"l":56.8,"n":617,"o":56.8,"t":"2025-11-25T05:00:00Z","v":89197,"vw":58.034879},{"c":58.42,"h":58.74,"l":57.93,"n":391,"o":57.93,"t":"2025-11-26T05:00:00Z","v":63871,"vw":58.519487},{"c":58.48,"h":58.56,"l":58.3512,"n":270,"o":58.44,"t":"2025-11-28T05:00:00Z","v":51398,"vw":58.397687},{"c":58.19,"h":58.5799,"l":57.85,"n":690,"o":57.85,"t":"2025-12-01T05:00:00Z","v":94831,"vw":58.249589},{"c":58.06,"h":58.4,"l":57.9801,"n":635,"o":58.4,"t":"2025-12-02T05:00:00Z","v":70972,"vw":58.260746},{"c":59.07,"h":59.19,"l":58.33,"n":529,"o":58.33,"t":"2025-12-03T05:00:00Z","v":92864,"vw":59.074434},{"c":59.29,"h":59.5,"l":58.86,"n":841,"o":59.08,"t":"2025-12-04T05:00:00Z","v":96940,"vw":59.264213},{"c":59.19,"h":59.6075,"l":59.143,"n":525,"o":59.39,"t":"2025-12-05T05:00:00Z","v":65795,"vw":59.32291},{"c":59.19,"h":59.61,"l":59.115,"n":659,"o":59.61,"t":"2025-12-08T05:00:00Z","v":58648,"vw":59.279453},{"c":59.37,"h":59.6899,"l":59.16,"n":583,"o":59.16,"t":"2025-12-09T05:00:00Z","v":61424,"vw":59.392952},{"c":60.45,"h":60.885,"l":59.36,"n":560,"o":59.36,"t":"2025-12-10T05:00:00Z","v":122430,"vw":60.13127},{"c":61.03,"h":61.17,"l":60.36,"n":628,"o":60.36,"t":"2025-12-11T05:00:00Z","v":78265,"vw":61.050689},{"c":60.41,"h":61.23,"l":60.33,"n":476,"o":61.23,"t":"2025-12-12T05:00:00Z","v":73117,"vw":60.620767},{"c":60.24,"h":60.92,"l":60.1,"n":435,"o":60.92,"t":"2025-12-15T05:00:00Z","v":62173,"vw":60.325593},{"c":59.77,"h":60.1282,"l":59.4751,"n":692,"o":59.81,"t":"2025-12-16T05:00:00Z","v":88766,"vw":59.809753},{"c":59.42,"h":60.347,"l":59.37,"n":592,"o":59.77,"t":"2025-12-17T05:00:00Z","v":79197,"vw":59.626397},{"c":59.76,"h":60.21,"l":59.6498,"n":623,"o":60.03,"t":"2025-12-18T05:00:00Z","v":177913,"vw":59.848854},{"c":59.71,"h":59.97,"l":59.511,"n":643,"o":59.82,"t":"2025-12-19T05:00:00Z","v":131912,"vw":59.677188},{"c":60.12,"h":60.48,"l":59.93,"n":531,"o":59.93,"t":"2025-12-22T05:00:00Z","v":129287,"vw":60.189143},{"c":59.76,"h":59.909,"l":59.64,"n":429,"o":59.84,"t":"2025-12-23T05:00:00Z","v":70387,"vw":59.791796},{"c":60,"h":60.02,"l":59.68,"n":343,"o":59.68,"t":"2025-12-24T05:00:00Z","v":52750,"vw":59.868439},{"c":59.88,"h":59.88,"l":59.592,"n":363,"o":59.88,"t":"2025-12-26T05:00:00Z","v":52703,"vw":59.707496},{"c":59.45,"h":59.77,"l":59.41,"n":593,"o":59.74,"t":"2025-12-29T05:00:00Z","v":77403,"vw":59.525786},{"c":59.2,"h":59.54,"l":59.18,"n":601,"o":59.54,"t":"2025-12-30T05:00:00Z","v":181509,"vw":59.379955},{"c":58.74,"h":59.1051,"l":58.68,"n":495,"o":59.05,"t":"2025-12-31T05:00:00Z","v":81526,"vw":58.826311},{"c":58.975,"h":59.13,"l":58.42,"n":826,"o":59.03,"t":"2026-01-02T05:00:00Z","v":190565,"vw":58.800722},{"c":60.04,"h":60.35,"l":59.1837,"n":790,"o":59.38,"t":"2026-01-05T05:00:00Z","v":97551,"vw":60.018454},{"c":60.88,"h":60.89,"l":59.744,"n":620,"o":60,"t":"2026-01-06T05:00:00Z","v":156225,"vw":60.511506},{"c":60.62,"h":61.05,"l":60.352,"n":737,"o":60.98,"t":"2026-01-07T05:00:00Z","v":240484,"vw":60.470534},{"c":61.53,"h":61.64,"l":60.26,"n":565,"o":60.26,"t":"2026-01-08T05:00:00Z","v":187044,"vw":61.273347},{"c":61.87,"h":62.039,"l":61.17,"n":576,"o":61.59,"t":"2026-01-09T05:00:00Z","v":235526,"vw":61.692082},{"c":62.06,"h":62.14,"l":61.46,"n":624,"o":61.72,"t":"2026-01-12T05:00:00Z","v":187492,"vw":61.882632},{"c":62.08,"h":62.34,"l":61.84,"n":539,"o":62.23,"t":"2026-01-13T05:00:00Z","v":145017,"vw":62.169826},{"c":62.58,"h":62.62,"l":61.98,"n":668,"o":62.06,"t":"2026-01-14T05:00:00Z","v":135521,"vw":62.322998},{"c":63.3,"h":63.499,"l":62.62,"n":499,"o":62.75,"t":"2026-01-15T05:00:00Z","v":80273,"vw":63.277699},{"c":62.94,"h":63.47,"l":62.82,"n":711,"o":63.47,"t":"2026-01-16T05:00:00Z","v":127906,"vw":63.061008},{"c":62.09,"h":62.525,"l":61.89,"n":602,"o":61.89,"t":"2026-01-20T05:00:00Z","v":82086,"vw":62.087746},{"c":63.8096,"h":63.95,"l":62.6,"n":523,"o":62.6,"t":"2026-01-21T05:00:00Z","v":85295,"vw":63.502768},{"c":64.28,"h":64.8091,"l":64.1,"n":429,"o":64.1,"t":"2026-01-22T05:00:00Z","v":93389,"vw":64.421212},{"c":63,"h":64.28,"l":62.92,"n":623,"o":64.28,"t":"2026-01-23T05:00:00Z","v":81596,"vw":63.197602},{"c":62.94,"h":63.3,"l":62.65,"n":602,"o":63.24,"t":"2026-01-26T05:00:00Z","v":104812,"vw":63.002829},{"c":62.98,"h":63.09,"l":62.6801,"n":584,"o":62.89,"t":"2026-01-27T05:00:00Z","v":92932,"vw":62.943988},{"c":62.49,"h":63.19,"l":62.39,"n":647,"o":63.19,"t":"2026-01-28T05:00:00Z","v":91892,"vw":62.591794},{"c":62.96,"h":63.04,"l":62.28,"n":626,"o":62.71,"t":"2026-01-29T05:00:00Z","v":130236,"vw":62.720822},{"c":62.67,"h":62.877,"l":62.1255,"n":524,"o":62.83,"t":"2026-01-30T05:00:00Z","v":77834,"vw":62.535419},{"c":63.46,"h":63.8,"l":62.25,"n":738,"o":62.25,"t":"2026-02-02T05:00:00Z","v":251171,"vw":63.156114},{"c":63.7,"h":64.275,"l":62.94,"n":847,"o":63.69,"t":"2026-02-03T05:00:00Z","v":100620,"vw":63.44005},{"c":64.05,"h":64.59,"l":63.53,"n":655,"o":64.15,"t":"2026-02-04T05:00:00Z","v":415878,"vw":64.382199},{"c":63.39,"h":64.1664,"l":63.18,"n":705,"o":63.82,"t":"2026-02-05T05:00:00Z","v":199539,"vw":63.561518},{"c":65.27,"h":65.44,"l":64.15,"n":561,"o":64.15,"t":"2026-02-06T05:00:00Z","v":76256,"vw":65.043053},{"c":65.33,"h":65.5,"l":64.66,"n":695,"o":65.27,"t":"2026-02-09T05:00:00Z","v":103600,"vw":65.347463},{"c":65.25,"h":65.68,"l":65.18,"n":485,"o":65.35,"t":"2026-02-10T05:00:00Z","v":118041,"vw":65.362872},{"c":65.17,"h":65.93,"l":64.75,"n":791,"o":65.79,"t":"2026-02-11T05:00:00Z","v":85373,"vw":65.075732},{"c":64.02,"h":65.81,"l":63.54,"n":1070,"o":65.62,"t":"2026-02-12T05:00:00Z","v":100199,"vw":64.234697},{"c":64.82,"h":65.21,"l":63.8821,"n":776,"o":64.24,"t":"2026-02-13T05:00:00Z","v":107998,"vw":64.871213},{"c":64.71,"h":65.12,"l":63.99,"n":926,"o":64.82,"t":"2026-02-17T05:00:00Z","v":112964,"vw":64.746751},{"c":64.98,"h":65.55,"l":64.6801,"n":499,"o":64.82,"t":"2026-02-18T05:00:00Z","v":84349,"vw":65.027904},{"c":64.98,"h":64.98,"l":64.33,"n":751,"o":64.64,"t":"2026-02-19T05:00:00Z","v":107418,"vw":64.755484},{"c":65.21,"h":65.3799,"l":64.5225,"n":734,"o":64.58,"t":"2026-02-20T05:00:00Z","v":85510,"vw":65.035001},{"c":63.78,"h":64.9713,"l":63.3134,"n":1064,"o":64.92,"t":"2026-02-23T05:00:00Z","v":166169,"vw":63.719122},{"c":64.425,"h":64.613,"l":63.78,"n":883,"o":63.78,"t":"2026-02-24T05:00:00Z","v":119329,"vw":64.391072},{"c":64.81,"h":64.85,"l":64.1,"n":715,"o":64.77,"t":"2026-02-25T05:00:00Z","v":87251,"vw":64.618249},{"c":65.14,"h":65.1695,"l":64.34,"n":677,"o":65.01,"t":"2026-02-26T05:00:00Z","v":109459,"vw":64.96516},{"c":64.17,"h":64.48,"l":63.745,"n":678,"o":64.48,"t":"2026-02-27T05:00:00Z","v":174990,"vw":64.104384},{"c":64.69,"h":64.8281,"l":63.585,"n":1021,"o":63.66,"t":"2026-03-02T05:00:00Z","v":133851,"vw":64.532708},{"c":64.04,"h":64.3983,"l":62.6,"n":864,"o":63.15,"t":"2026-03-03T05:00:00Z","v":140632,"vw":63.936408},{"c":64.59,"h":64.887,"l":63.94,"n":469,"o":64.43,"t":"2026-03-04T05:00:00Z","v":63324,"vw":64.698026},{"c":63.49,"h":64.21,"l":62.935,"n":691,"o":64.03,"t":"2026-03-05T05:00:00Z","v":367923,"vw":63.24739},{"c":62.21,"h":62.37,"l":61.845,"n":795,"o":62.29,"t":"2026-03-06T05:00:00Z","v":153083,"vw":62.135233},{"c":62.35,"h":62.462,"l":60.3,"n":1224,"o":61.38,"t":"2026-03-09T04:00:00Z","v":144280,"vw":61.455004},{"c":62.05,"h":63.06,"l":61.86,"n":866,"o":62.16,"t":"2026-03-10T04:00:00Z","v":91845,"vw":62.351151},{"c":62.02,"h":62.18,"l":61.48,"n":621,"o":61.86,"t":"2026-03-11T04:00:00Z","v":77844,"vw":61.778739},{"c":60.89,"h":61.3574,"l":60.75,"n":892,"o":61.29,"t":"2026-03-12T04:00:00Z","v":167566,"vw":61.042825},{"c":60.73,"h":61.445,"l":60.5201,"n":722,"o":61.36,"t":"2026-03-13T04:00:00Z","v":111363,"vw":60.734819},{"c":61.13,"h":61.66,"l":61.109,"n":552,"o":61.42,"t":"2026-03-16T04:00:00Z","v":72631,"vw":61.33291},{"c":61.58,"h":61.9399,"l":61.4,"n":719,"o":61.57,"t":"2026-03-17T04:00:00Z","v":243835,"vw":61.549117},{"c":60.76,"h":61.475,"l":60.75,"n":933,"o":61.15,"t":"2026-03-18T04:00:00Z","v":111071,"vw":61.182248},{"c":61.07,"h":61.64,"l":60.07,"n":1433,"o":60.07,"t":"2026-03-19T04:00:00Z","v":365832,"vw":61.239785},{"c":60.09,"h":61.0524,"l":59.69,"n":860,"o":60.87,"t":"2026-03-20T04:00:00Z","v":219305,"vw":60.189516},{"c":61.47,"h":62.21,"l":61.0227,"n":1252,"o":61.27,"t":"2026-03-23T04:00:00Z","v":119010,"vw":61.752584},{"c":62.15,"h":62.46,"l":60.98,"n":867,"o":60.98,"t":"2026-03-24T04:00:00Z","v":158597,"vw":62.18336},{"c":62.76,"h":62.84,"l":62.1416,"n":730,"o":62.8,"t":"2026-03-25T04:00:00Z","v":206625,"vw":62.64539},{"c":62.21,"h":62.97,"l":62.0601,"n":787,"o":62.37,"t":"2026-03-26T04:00:00Z","v":117585,"vw":62.370462},{"c":61.36,"h":61.99,"l":61.15,"n":1119,"o":61.875,"t":"2026-03-27T04:00:00Z","v":124264,"vw":61.49368},{"c":60.72,"h":61.83,"l":60.5401,"n":914,"o":61.83,"t":"2026-03-30T04:00:00Z","v":163377,"vw":60.82506},{"c":62.3,"h":62.35,"l":61.28,"n":702,"o":61.35,"t":"2026-03-31T04:00:00Z","v":78085,"vw":61.916826},{"c":62.7,"h":63.2797,"l":62.63,"n":779,"o":62.7,"t":"2026-04-01T04:00:00Z","v":161796,"vw":62.861149},{"c":62.992,"h":63.187,"l":61.69,"n":763,"o":61.75,"t":"2026-04-02T04:00:00Z","v":85499,"vw":62.755462},{"c":63.38,"h":63.47,"l":62.7,"n":589,"o":62.9,"t":"2026-04-06T04:00:00Z","v":132883,"vw":63.27069},{"c":63.56,"h":63.56,"l":62.91,"n":592,"o":63.24,"t":"2026-04-07T04:00:00Z","v":76149,"vw":63.261169},{"c":65.15,"h":65.4,"l":64.7501,"n":615,"o":65.21,"t":"2026-04-08T04:00:00Z","v":73143,"vw":65.049522},{"c":65.66,"h":65.82,"l":64.81,"n":529,"o":64.81,"t":"2026-04-09T04:00:00Z","v":86931,"vw":65.57192},{"c":65.32,"h":65.7792,"l":65.115,"n":516,"o":65.7,"t":"2026-04-10T04:00:00Z","v":73045,"vw":65.335037},{"c":65.98,"h":66,"l":65.065,"n":749,"o":65.24,"t":"2026-04-13T04:00:00Z","v":103694,"vw":65.542001},{"c":66.23,"h":66.525,"l":65.8952,"n":713,"o":66.26,"t":"2026-04-14T04:00:00Z","v":117567,"vw":66.273895},{"c":66.18,"h":66.24,"l":65.824,"n":492,"o":66.24,"t":"2026-04-15T04:00:00Z","v":68191,"vw":66.08196},{"c":66.32,"h":66.39,"l":66.01,"n":668,"o":66.17,"t":"2026-04-16T04:00:00Z","v":88372,"vw":66.203355},{"c":67.62,"h":68.22,"l":67.02,"n":675,"o":67.04,"t":"2026-04-17T04:00:00Z","v":124081,"vw":67.688275},{"c":67.95,"h":68.07,"l":67.32,"n":768,"o":67.55,"t":"2026-04-20T04:00:00Z","v":105283,"vw":67.916934},{"c":67.39,"h":68.55,"l":67.23,"n":514,"o":67.98,"t":"2026-04-21T04:00:00Z","v":102789,"vw":67.640844},{"c":67.59,"h":68.02,"l":67.31,"n":489,"o":68.02,"t":"2026-04-22T04:00:00Z","v":75459,"vw":67.527641},{"c":67.52,"h":67.9099,"l":66.9,"n":688,"o":67.53,"t":"2026-04-23T04:00:00Z","v":105257,"vw":67.521001},{"c":67.79,"h":67.93,"l":67.16,"n":489,"o":67.68,"t":"2026-04-24T04:00:00Z","v":68015,"vw":67.736222},{"c":68.07,"h":68.36,"l":67.9301,"n":721,"o":67.99,"t":"2026-04-27T04:00:00Z","v":131983,"vw":68.024568},{"c":67.77,"h":68.2295,"l":67.6101,"n":499,"o":68.16,"t":"2026-04-28T04:00:00Z","v":85422,"vw":67.723364},{"c":67.01,"h":67.72,"l":66.68,"n":636,"o":67.72,"t":"2026-04-29T04:00:00Z","v":125366,"vw":66.991737},{"c":68.09,"h":68.1798,"l":66.87,"n":665,"o":66.99,"t":"2026-04-30T04:00:00Z","v":109782,"vw":67.759316},{"c":68.24,"h":68.34,"l":67.655,"n":787,"o":68.29,"t":"2026-05-01T04:00:00Z","v":141430,"vw":68.118424},{"c":67.56,"h":68.37,"l":67.28,"n":875,"o":67.98,"t":"2026-05-04T04:00:00Z","v":134752,"vw":67.613535},{"c":68.53,"h":68.705,"l":67.88,"n":504,"o":67.88,"t":"2026-05-05T04:00:00Z","v":127766,"vw":68.545116},{"c":68.9,"h":69.0798,"l":68.62,"n":939,"o":69.03,"t":"2026-05-06T04:00:00Z","v":151598,"vw":68.866336},{"c":68.13,"h":69.07,"l":68.04,"n":929,"o":69.07,"t":"2026-05-07T04:00:00Z","v":156275,"vw":68.248736},{"c":68.535,"h":68.6999,"l":68.0688,"n":1180,"o":68.51,"t":"2026-05-08T04:00:00Z","v":170183,"vw":68.498639},{"c":68.04,"h":68.71,"l":67.96,"n":1087,"o":68.71,"t":"2026-05-11T04:00:00Z","v":121897,"vw":68.235275},{"c":67.36,"h":68.05,"l":66.79,"n":1030,"o":68.05,"t":"2026-05-12T04:00:00Z","v":175378,"vw":67.271647},{"c":67.14,"h":67.53,"l":66.81,"n":899,"o":67.53,"t":"2026-05-13T04:00:00Z","v":143753,"vw":67.072991},{"c":67.44,"h":67.825,"l":67.28,"n":424,"o":67.53,"t":"2026-05-14T04:00:00Z","v":83044,"vw":67.491513},{"c":66.39,"h":66.7716,"l":66.25,"n":730,"o":66.72,"t":"2026-05-15T04:00:00Z","v":99008,"vw":66.46941},{"c":66.7,"h":67.09,"l":66.43,"n":788,"o":66.5201,"t":"2026-05-18T04:00:00Z","v":150203,"vw":66.740732},{"c":66.03,"h":66.47,"l":65.76,"n":1104,"o":66.47,"t":"2026-05-19T04:00:00Z","v":201942,"vw":66.122203},{"c":67.35,"h":67.37,"l":66.02,"n":749,"o":66.25,"t":"2026-05-20T04:00:00Z","v":147675,"vw":67.152218},{"c":67.57,"h":67.78,"l":66.49,"n":1007,"o":66.9,"t":"2026-05-21T04:00:00Z","v":164189,"vw":67.359853},{"c":68.09,"h":68.285,"l":67.665,"n":909,"o":67.86,"t":"2026-05-22T04:00:00Z","v":112193,"vw":68.015624},{"c":69.09,"h":69.2199,"l":68.37,"n":663,"o":68.37,"t":"2026-05-26T04:00:00Z","v":121559,"vw":68.953908},{"c":69.12,"h":69.6697,"l":69.06,"n":734,"o":69.3,"t":"2026-05-27T04:00:00Z","v":147887,"vw":69.231118},{"c":69.34,"h":69.37,"l":68.62,"n":646,"o":68.9,"t":"2026-05-28T04:00:00Z","v":142577,"vw":69.288419},{"c":68.87,"h":69.31,"l":68.76,"n":588,"o":69.31,"t":"2026-05-29T04:00:00Z","v":80996,"vw":68.983051},{"c":68.86,"h":68.9387,"l":68.1,"n":779,"o":68.5,"t":"2026-06-01T04:00:00Z","v":122542,"vw":68.656682},{"c":69.46,"h":69.56,"l":68.68,"n":654,"o":68.68,"t":"2026-06-02T04:00:00Z","v":108156,"vw":69.442034},{"c":68.54,"h":69.07,"l":68.39,"n":961,"o":69.07,"t":"2026-06-03T04:00:00Z","v":139462,"vw":68.602037},{"c":69.55,"h":69.6491,"l":68.755,"n":678,"o":68.78,"t":"2026-06-04T04:00:00Z","v":113863,"vw":69.495926},{"c":68.33,"h":69.22,"l":68.13,"n":744,"o":69.15,"t":"2026-06-05T04:00:00Z","v":121305,"vw":68.657944},{"c":68.87,"h":69.335,"l":68.76,"n":724,"o":69.04,"t":"2026-06-08T04:00:00Z","v":96357,"vw":69.055335},{"c":69.33,"h":70.1807,"l":68.16,"n":1203,"o":69.15,"t":"2026-06-09T04:00:00Z","v":159518,"vw":69.134146},{"c":69.03,"h":70.2099,"l":69.02,"n":1111,"o":69.37,"t":"2026-06-10T04:00:00Z","v":178179,"vw":69.513481},{"c":70.51,"h":70.52,"l":69.23,"n":1089,"o":69.5,"t":"2026-06-11T04:00:00Z","v":149094,"vw":69.965437},{"c":71.22,"h":71.6864,"l":70.49,"n":889,"o":70.66,"t":"2026-06-12T04:00:00Z","v":98808,"vw":71.308277},{"c":70.92,"h":71.89,"l":70.82,"n":665,"o":71.89,"t":"2026-06-15T04:00:00Z","v":91489,"vw":71.120561},{"c":70.56,"h":71.53,"l":70.47,"n":1084,"o":71.39,"t":"2026-06-16T04:00:00Z","v":239710,"vw":70.760253},{"c":69.86,"h":71.19,"l":69.6301,"n":3384,"o":70.6,"t":"2026-06-17T04:00:00Z","v":355812,"vw":70.702677},{"c":70.95,"h":70.98,"l":70.29,"n":600,"o":70.39,"t":"2026-06-18T04:00:00Z","v":110312,"vw":70.761887},{"c":70.95,"h":71.3297,"l":70.8116,"n":865,"o":71.07,"t":"2026-06-22T04:00:00Z","v":142933,"vw":70.999959},{"c":70.84,"h":71.1692,"l":70.39,"n":876,"o":70.5,"t":"2026-06-23T04:00:00Z","v":127198,"vw":70.879443},{"c":71.68,"h":72.05,"l":70.99,"n":704,"o":70.99,"t":"2026-06-24T04:00:00Z","v":86625,"vw":71.618663},{"c":72.28,"h":72.76,"l":71.9188,"n":1071,"o":72.06,"t":"2026-06-25T04:00:00Z","v":149764,"vw":72.170126},{"c":73.1,"h":73.1,"l":72.14,"n":735,"o":72.15,"t":"2026-06-26T04:00:00Z","v":121135,"vw":72.38546},{"c":73.02,"h":73.17,"l":72.37,"n":1142,"o":73.17,"t":"2026-06-29T04:00:00Z","v":170584,"vw":72.795585},{"c":73.34,"h":73.4634,"l":72.775,"n":686,"o":72.95,"t":"2026-06-30T04:00:00Z","v":113970,"vw":73.347695},{"c":73.2,"h":73.99,"l":73.1,"n":1048,"o":73.25,"t":"2026-07-01T04:00:00Z","v":192948,"vw":73.55057},{"c":72.63,"h":73.69,"l":72.1,"n":971,"o":73.51,"t":"2026-07-02T04:00:00Z","v":123195,"vw":72.580011},{"c":72.77,"h":73.1,"l":72.61,"n":797,"o":72.7,"t":"2026-07-06T04:00:00Z","v":138462,"vw":72.857828},{"c":72.2,"h":72.83,"l":72.05,"n":628,"o":72.72,"t":"2026-07-07T04:00:00Z","v":100497,"vw":72.27513},{"c":71.38,"h":71.74,"l":70.97,"n":843,"o":71.74,"t":"2026-07-08T04:00:00Z","v":103968,"vw":71.330174},{"c":72.21,"h":72.4299,"l":71.7,"n":596,"o":71.78,"t":"2026-07-09T04:00:00Z","v":81046,"vw":72.183006},{"c":72.47,"h":72.6089,"l":72.17,"n":639,"o":72.44,"t":"2026-07-10T04:00:00Z","v":176023,"vw":72.36045},{"c":72.31,"h":72.8292,"l":72.17,"n":815,"o":72.52,"t":"2026-07-13T04:00:00Z","v":169214,"vw":72.508962},{"c":72.5,"h":72.94,"l":72.23,"n":605,"o":72.94,"t":"2026-07-14T04:00:00Z","v":91442,"vw":72.454631},{"c":72.85,"h":73.25,"l":72.602,"n":654,"o":72.68,"t":"2026-07-15T04:00:00Z","v":105739,"vw":72.864529},{"c":73.54,"h":73.75,"l":72.83,"n":891,"o":72.83,"t":"2026-07-16T04:00:00Z","v":130455,"vw":73.494065},{"c":72.89,"h":73.54,"l":72.68,"n":710,"o":72.83,"t":"2026-07-17T04:00:00Z","v":127364,"vw":72.972064},{"c":72.29,"h":73.28,"l":72.28,"n":744,"o":73.28,"t":"2026-07-20T04:00:00Z","v":93271,"vw":72.51915},{"c":73.08,"h":73.1693,"l":72.4,"n":749,"o":72.72,"t":"2026-07-21T04:00:00Z","v":116845,"vw":72.929504},{"c":72.72,"h":73.1599,"l":72.55,"n":531,"o":73.08,"t":"2026-07-22T04:00:00Z","v":71170,"vw":72.730662},{"c":72.16,"h":72.47,"l":71.77,"n":768,"o":72.3,"t":"2026-07-23T04:00:00Z","v":108804,"vw":72.059078},{"c":72.29,"h":72.8594,"l":72.1101,"n":704,"o":72.35,"t":"2026-07-24T04:00:00Z","v":82787,"vw":72.476395},{"c":72.57,"h":73.0636,"l":72.25,"n":1064,"o":72.82,"t":"2026-07-27T04:00:00Z","v":114841,"vw":72.488692},{"c":73.1022,"h":73.27,"l":72.72,"n":729,"o":72.82,"t":"2026-07-28T04:00:00Z","v":102153,"vw":73.045582},{"c":72.15,"h":73.2,"l":72.13,"n":704,"o":73.09,"t":"2026-07-29T04:00:00Z","v":153773,"vw":72.76292},{"c":72.46,"h":72.8,"l":71.82,"n":859,"o":72.8,"t":"2026-07-30T04:00:00Z","v":121554,"vw":72.413119},{"c":72.34,"h":72.76,"l":71.5713,"n":814,"o":72.76,"t":"2026-07-31T04:00:00Z","v":85233,"vw":72.450687},{"c":73.7,"h":73.82,"l":72.8271,"n":971,"o":72.89,"t":"2026-08-03T04:00:00Z","v":296227,"vw":73.555987},{"c":74.98,"h":75.11,"l":73.73,"n":855,"o":73.94,"t":"2026-08-04T04:00:00Z","v":117843,"vw":74.799155},{"c":74.27,"h":75.15,"l":74.27,"n":818,"o":75.15,"t":"2026-08-05T04:00:00Z","v":138934,"vw":74.551046},{"c":73.82,"h":74.68,"l":73.7601,"n":690,"o":74.33,"t":"2026-08-06T04:00:00Z","v":82468,"vw":74.139515},{"c":74.4,"h":74.5602,"l":74.01,"n":604,"o":74.28,"t":"2026-08-07T04:00:00Z","v":68965,"vw":74.37654},{"c":73.96,"h":74.38,"l":73.87,"n":869,"o":74.27,"t":"2026-08-10T04:00:00Z","v":96932,"vw":74.034653},{"c":74.3,"h":74.54,"l":74.13,"n":989,"o":74.13,"t":"2026-08-11T04:00:00Z","v":133635,"vw":74.390151},{"c":74.58,"h":74.7,"l":74.08,"n":672,"o":74.56,"t":"2026-08-12T04:00:00Z","v":101098,"vw":74.510725},{"c":74.97,"h":75.17,"l":74.75,"n":636,"o":74.9,"t":"2026-08-13T04:00:00Z","v":92069,"vw":74.95209},{"c":75.25,"h":75.2999,"l":74.83,"n":772,"o":74.87,"t":"2026-08-14T04:00:00Z","v":101142,"vw":75.143862},{"c":74.88,"h":75.12,"l":74.7149,"n":904,"o":75.12,"t":"2026-08-17T04:00:00Z","v":85174,"vw":74.876173},{"c":73.91,"h":74.68,"l":73.91,"n":672,"o":74.68,"t":"2026-08-18T04:00:00Z","v":75393,"vw":74.164376},{"c":74.04,"h":74.692,"l":73.97,"n":815,"o":74.56,"t":"2026-08-19T04:00:00Z","v":85187,"vw":74.252032},{"c":73.33,"h":73.69,"l":73.16,"n":845,"o":73.67,"t":"2026-08-20T04:00:00Z","v":109487,"vw":73.313831},{"c":73.84,"h":73.9,"l":73.3897,"n":815,"o":73.9,"t":"2026-08-21T04:00:00Z","v":93285,"vw":73.75095},{"c":73.47,"h":73.835,"l":73.3884,"n":917,"o":73.76,"t":"2026-08-24T04:00:00Z","v":123393,"vw":73.515828},{"c":73.47,"h":73.67,"l":73.29,"n":761,"o":73.67,"t":"2026-08-25T04:00:00Z","v":100202,"vw":73.403857},{"c":73.53,"h":73.7356,"l":73.35,"n":763,"o":73.56,"t":"2026-08-26T04:00:00Z","v":86060,"vw":73.543023},{"c":73.68,"h":73.7591,"l":73.2206,"n":837,"o":73.51,"t":"2026-08-27T04:00:00Z","v":128907,"vw":73.608979},{"c":73.13,"h":73.9,"l":73.13,"n":1128,"o":73.89,"t":"2026-08-28T04:00:00Z","v":119211,"vw":73.355216},{"c":72.66,"h":73.03,"l":72.485,"n":1545,"o":73.03,"t":"2026-08-31T04:00:00Z","v":146857,"vw":72.616969},{"c":71.88,"h":72.54,"l":71.77,"n":836,"o":72.18,"t":"2026-09-01T04:00:00Z","v":84615,"vw":72.005627},{"c":72.66,"h":72.8823,"l":72.15,"n":774,"o":72.15,"t":"2026-09-02T04:00:00Z","v":102773,"vw":72.748132},{"c":72.83,"h":73.1993,"l":72.52,"n":893,"o":73.15,"t":"2026-09-03T04:00:00Z","v":86999,"vw":72.841096},{"c":73.23,"h":73.31,"l":72.48,"n":983,"o":72.48,"t":"2026-09-04T04:00:00Z","v":106168,"vw":73.122034},{"c":72.36,"h":73.05,"l":72.28,"n":898,"o":72.98,"t":"2026-09-08T04:00:00Z","v":108961,"vw":72.548221},{"c":71.61,"h":72.18,"l":71.52,"n":1039,"o":72.18,"t":"2026-09-09T04:00:00Z","v":105482,"vw":71.716038},{"c":71.1,"h":71.35,"l":70.91,"n":1006,"o":71.29,"t":"2026-09-10T04:00:00Z","v":126388,"vw":71.066789},{"c":71.48,"h":71.905,"l":71.32,"n":785,"o":71.78,"t":"2026-09-11T04:00:00Z","v":95220,"vw":71.494453},{"c":71.285,"h":71.67,"l":71.12,"n":832,"o":71.3,"t":"2026-09-14T04:00:00Z","v":128292,"vw":71.41122},{"c":70.97,"h":71.2,"l":70.83,"n":1011,"o":71.2,"t":"2026-09-15T04:00:00Z","v":109790,"vw":70.982033},{"c":70.62,"h":71.3943,"l":69.969,"n":878,"o":71,"t":"2026-09-16T04:00:00Z","v":100543,"vw":70.788357},{"c":70.76,"h":71.34,"l":70.73,"n":889,"o":71.34,"t":"2026-09-17T04:00:00Z","v":133190,"vw":70.982319},{"c":70.39,"h":70.6,"l":70.06,"n":675,"o":70.6,"t":"2026-09-18T04:00:00Z","v":128699,"vw":70.240111},{"c":70.57,"h":70.8348,"l":70.4518,"n":944,"o":70.79,"t":"2026-09-21T04:00:00Z","v":157273,"vw":70.710766},{"c":70.88,"h":71.39,"l":70.7247,"n":790,"o":71.06,"t":"2026-09-22T04:00:00Z","v":118866,"vw":71.023159},{"c":69.97,"h":70.7,"l":69.97,"n":1205,"o":70.66,"t":"2026-09-23T04:00:00Z","v":118600,"vw":70.200346},{"c":69.89,"h":70.04,"l":69.45,"n":1101,"o":69.85,"t":"2026-09-24T04:00:00Z","v":134115,"vw":69.823871},{"c":70.19,"h":70.41,"l":69.75,"n":1452,"o":70.08,"t":"2026-09-25T04:00:00Z","v":169982,"vw":70.116037},{"c":69.73,"h":70.1,"l":69.46,"n":1257,"o":69.82,"t":"2026-09-28T04:00:00Z","v":170178,"vw":69.777831},{"c":69.43,"h":69.84,"l":69.095,"n":987,"o":69.7,"t":"2026-09-29T04:00:00Z","v":127778,"vw":69.358212},{"c":69.14,"h":69.76,"l":69.14,"n":932,"o":69.76,"t":"2026-09-30T04:00:00Z","v":106427,"vw":69.426681},{"c":69.7,"h":69.8283,"l":68.78,"n":933,"o":69.12,"t":"2026-10-01T04:00:00Z","v":180292,"vw":69.28054},{"c":70.31,"h":70.79,"l":70.21,"n":1030,"o":70.52,"t":"2026-10-02T04:00:00Z","v":129445,"vw":70.416726},{"c":70.64,"h":70.95,"l":69.895,"n":1161,"o":70.42,"t":"2026-10-05T04:00:00Z","v":132914,"vw":70.699074},{"c":70.465,"h":71,"l":70.3501,"n":1060,"o":70.99,"t":"2026-10-06T04:00:00Z","v":119204,"vw":70.61271},{"c":69.63,"h":69.935,"l":69.365,"n":997,"o":69.81,"t":"2026-10-07T04:00:00Z","v":201539,"vw":69.562056},{"c":69.96,"h":70.05,"l":69.17,"n":1411,"o":69.34,"t":"2026-10-08T04:00:00Z","v":317942,"vw":69.852369},{"c":69.98,"h":70.24,"l":69.88,"n":990,"o":69.98,"t":"2026-10-09T04:00:00Z","v":201708,"vw":70.061932},{"c":69.97,"h":70.1899,"l":69.88,"n":1135,"o":69.88,"t":"2026-10-12T04:00:00Z","v":175366,"vw":70.056811},{"c":70.06,"h":70.349,"l":69.7,"n":989,"o":70.2,"t":"2026-10-13T04:00:00Z","v":133117,"vw":70.016926},{"c":68.99,"h":69.54,"l":68.68,"n":1238,"o":69.41,"t":"2026-10-14T04:00:00Z","v":251960,"vw":68.879579},{"c":69.9,"h":69.96,"l":69.11,"n":968,"o":69.11,"t":"2026-10-15T04:00:00Z","v":120632,"vw":69.727174},{"c":69.3,"h":70.42,"l":69.11,"n":942,"o":70.16,"t":"2026-10-16T04:00:00Z","v":118256,"vw":69.425121},{"c":69.25,"h":69.64,"l":69.19,"n":1331,"o":69.54,"t":"2026-10-19T04:00:00Z","v":131292,"vw":69.300502},{"c":70.27,"h":70.46,"l":69.41,"n":1111,"o":69.41,"t":"2026-10-20T04:00:00Z","v":142135,"vw":70.110905},{"c":70.34,"h":70.5087,"l":69.98,"n":802,"o":70.45,"t":"2026-10-21T04:00:00Z","v":132009,"vw":70.280994},{"c":70.94,"h":70.95,"l":69.95,"n":1469,"o":69.95,"t":"2026-10-22T04:00:00Z","v":303723,"vw":70.681266}],"volatilityBars":[{"c":71.09,"h":71.1,"l":71.005,"n":25,"o":71.06,"t":"2026-09-22T13:30:00Z","v":21640,"vw":71.023063},{"c":71.2,"h":71.21,"l":70.9729,"n":30,"o":71.01,"t":"2026-09-22T13:45:00Z","v":6057,"vw":71.085196},{"c":71.39,"h":71.39,"l":71.2,"n":79,"o":71.2,"t":"2026-09-22T14:00:00Z","v":4390,"vw":71.29713},{"c":71.08,"h":71.39,"l":71.08,"n":33,"o":71.39,"t":"2026-09-22T14:15:00Z","v":4160,"vw":71.232157},{"c":70.9,"h":71.0654,"l":70.9,"n":15,"o":71.0547,"t":"2026-09-22T14:30:00Z","v":1347,"vw":71.041279},{"c":70.78,"h":70.78,"l":70.78,"n":2,"o":70.78,"t":"2026-09-22T14:45:00Z","v":102,"vw":70.78},{"c":70.89,"h":70.89,"l":70.805,"n":8,"o":70.828,"t":"2026-09-22T15:00:00Z","v":2298,"vw":70.81028},{"c":70.9022,"h":70.9022,"l":70.81,"n":17,"o":70.885,"t":"2026-09-22T15:15:00Z","v":5837,"vw":70.873202},{"c":70.7247,"h":70.8436,"l":70.7247,"n":10,"o":70.8436,"t":"2026-09-22T15:30:00Z","v":617,"vw":70.791108},{"c":70.83,"h":70.83,"l":70.74,"n":5,"o":70.74,"t":"2026-09-22T15:45:00Z","v":783,"vw":70.782857},{"c":70.85,"h":70.85,"l":70.85,"n":9,"o":70.85,"t":"2026-09-22T16:00:00Z","v":402,"vw":70.85},{"c":70.84,"h":70.84,"l":70.84,"n":3,"o":70.84,"t":"2026-09-22T16:15:00Z","v":530,"vw":70.84},{"c":70.905,"h":70.95,"l":70.885,"n":11,"o":70.885,"t":"2026-09-22T16:30:00Z","v":1888,"vw":70.916768},{"c":70.975,"h":70.99,"l":70.93,"n":12,"o":70.93,"t":"2026-09-22T16:45:00Z","v":4383,"vw":70.958107},{"c":70.911,"h":70.935,"l":70.91,"n":6,"o":70.935,"t":"2026-09-22T17:00:00Z","v":1042,"vw":70.913234},{"c":70.93,"h":70.93,"l":70.87,"n":11,"o":70.9192,"t":"2026-09-22T17:15:00Z","v":1352,"vw":70.899594},{"c":71,"h":71.01,"l":70.94,"n":16,"o":70.95,"t":"2026-09-22T17:30:00Z","v":1700,"vw":70.979571},{"c":71.2,"h":71.2,"l":71.01,"n":49,"o":71.01,"t":"2026-09-22T17:45:00Z","v":4710,"vw":71.107222},{"c":71.15,"h":71.2,"l":71.14,"n":36,"o":71.14,"t":"2026-09-22T18:00:00Z","v":2506,"vw":71.160122},{"c":71.1,"h":71.1356,"l":71.0948,"n":17,"o":71.12,"t":"2026-09-22T18:15:00Z","v":3084,"vw":71.104012},{"c":71,"h":71.09,"l":70.974,"n":20,"o":71.065,"t":"2026-09-22T18:30:00Z","v":5872,"vw":71.013423},{"c":71.01,"h":71.01,"l":70.97,"n":9,"o":70.97,"t":"2026-09-22T18:45:00Z","v":942,"vw":70.993361},{"c":71.03,"h":71.03,"l":70.9701,"n":21,"o":71.02,"t":"2026-09-22T19:00:00Z","v":3364,"vw":70.994066},{"c":71.015,"h":71.0399,"l":70.9833,"n":32,"o":70.995,"t":"2026-09-22T19:15:00Z","v":27710,"vw":71.011676},{"c":71.08,"h":71.13,"l":71.02,"n":46,"o":71.03,"t":"2026-09-22T19:30:00Z","v":5222,"vw":71.097745},{"c":70.9,"h":71.115,"l":70.9,"n":35,"o":71.0696,"t":"2026-09-22T19:45:00Z","v":2316,"vw":71.010438},{"c":70.88,"h":70.88,"l":70.88,"n":4,"o":70.88,"t":"2026-09-22T20:00:00Z","v":145,"vw":70.88},{"c":70.56,"h":70.7,"l":70.56,"n":29,"o":70.66,"t":"2026-09-23T13:30:00Z","v":1457,"vw":70.657685},{"c":70.32,"h":70.34,"l":70.25,"n":21,"o":70.329,"t":"2026-09-23T14:00:00Z","v":1984,"vw":70.291802},{"c":70.285,"h":70.395,"l":70.285,"n":9,"o":70.395,"t":"2026-09-23T14:15:00Z","v":3633,"vw":70.364177},{"c":70.19,"h":70.3,"l":70.19,"n":49,"o":70.2569,"t":"2026-09-23T14:30:00Z","v":3517,"vw":70.255253},{"c":70.31,"h":70.3425,"l":70.1617,"n":91,"o":70.21,"t":"2026-09-23T14:45:00Z","v":8857,"vw":70.265082},{"c":70.48,"h":70.495,"l":70.2901,"n":55,"o":70.33,"t":"2026-09-23T15:00:00Z","v":5994,"vw":70.365527},{"c":70.48,"h":70.53,"l":70.48,"n":21,"o":70.5,"t":"2026-09-23T15:15:00Z","v":1687,"vw":70.498915},{"c":70.37,"h":70.42,"l":70.37,"n":18,"o":70.42,"t":"2026-09-23T15:30:00Z","v":3080,"vw":70.401385},{"c":70.3401,"h":70.3899,"l":70.315,"n":17,"o":70.36,"t":"2026-09-23T16:00:00Z","v":1084,"vw":70.353832},{"c":70.42,"h":70.42,"l":70.3769,"n":10,"o":70.3769,"t":"2026-09-23T16:15:00Z","v":2322,"vw":70.406869},{"c":70.3944,"h":70.41,"l":70.3623,"n":23,"o":70.405,"t":"2026-09-23T16:30:00Z","v":4041,"vw":70.395873},{"c":70.27,"h":70.36,"l":70.25,"n":15,"o":70.36,"t":"2026-09-23T16:45:00Z","v":751,"vw":70.299565},{"c":70.19,"h":70.27,"l":70.185,"n":31,"o":70.27,"t":"2026-09-23T17:00:00Z","v":3373,"vw":70.218352},{"c":70.27,"h":70.275,"l":70.18,"n":18,"o":70.185,"t":"2026-09-23T17:15:00Z","v":3039,"vw":70.226036},{"c":70.26,"h":70.26,"l":70.15,"n":73,"o":70.2231,"t":"2026-09-23T17:30:00Z","v":4670,"vw":70.198143},{"c":70.36,"h":70.36,"l":70.28,"n":19,"o":70.305,"t":"2026-09-23T17:45:00Z","v":2325,"vw":70.311263},{"c":70.2699,"h":70.2984,"l":70.26,"n":5,"o":70.2984,"t":"2026-09-23T18:00:00Z","v":1050,"vw":70.280245},{"c":70.27,"h":70.29,"l":70.27,"n":13,"o":70.29,"t":"2026-09-23T18:15:00Z","v":3251,"vw":70.272456},{"c":70.12,"h":70.12,"l":70.12,"n":2,"o":70.12,"t":"2026-09-23T18:30:00Z","v":379,"vw":70.12},{"c":70.2,"h":70.2,"l":70.1,"n":58,"o":70.16,"t":"2026-09-23T18:45:00Z","v":6622,"vw":70.136868},{"c":70.185,"h":70.185,"l":70.11,"n":34,"o":70.16,"t":"2026-09-23T19:00:00Z","v":3906,"vw":70.147501},{"c":70.11,"h":70.17,"l":70.08,"n":26,"o":70.17,"t":"2026-09-23T19:15:00Z","v":8074,"vw":70.097301},{"c":70.07,"h":70.13,"l":70.07,"n":59,"o":70.13,"t":"2026-09-23T19:30:00Z","v":21168,"vw":70.113863},{"c":69.97,"h":70.06,"l":69.97,"n":173,"o":70.0335,"t":"2026-09-23T19:45:00Z","v":17051,"vw":70.020046},{"c":69.7644,"h":70.0031,"l":69.7644,"n":31,"o":69.85,"t":"2026-09-24T13:30:00Z","v":2946,"vw":69.872321},{"c":69.7608,"h":69.7608,"l":69.6909,"n":9,"o":69.6909,"t":"2026-09-24T13:45:00Z","v":548,"vw":69.733273},{"c":69.8072,"h":69.845,"l":69.78,"n":15,"o":69.78,"t":"2026-09-24T14:00:00Z","v":1490,"vw":69.834789},{"c":69.7599,"h":69.79,"l":69.685,"n":20,"o":69.79,"t":"2026-09-24T14:15:00Z","v":3816,"vw":69.758348},{"c":69.76,"h":69.79,"l":69.7173,"n":14,"o":69.7173,"t":"2026-09-24T14:30:00Z","v":689,"vw":69.747563},{"c":69.61,"h":69.65,"l":69.61,"n":3,"o":69.65,"t":"2026-09-24T14:45:00Z","v":424,"vw":69.624158},{"c":69.51,"h":69.5994,"l":69.51,"n":20,"o":69.585,"t":"2026-09-24T15:00:00Z","v":2994,"vw":69.568723},{"c":69.505,"h":69.55,"l":69.505,"n":23,"o":69.55,"t":"2026-09-24T15:15:00Z","v":1936,"vw":69.528995},{"c":69.5,"h":69.53,"l":69.5,"n":13,"o":69.525,"t":"2026-09-24T15:30:00Z","v":951,"vw":69.519193},{"c":69.495,"h":69.52,"l":69.465,"n":22,"o":69.4856,"t":"2026-09-24T15:45:00Z","v":1703,"vw":69.483758},{"c":69.515,"h":69.53,"l":69.45,"n":23,"o":69.46,"t":"2026-09-24T16:00:00Z","v":4170,"vw":69.499639},{"c":69.9,"h":70.04,"l":69.53,"n":197,"o":69.53,"t":"2026-09-24T16:15:00Z","v":25675,"vw":69.732815},{"c":69.9201,"h":69.9201,"l":69.79,"n":16,"o":69.84,"t":"2026-09-24T16:30:00Z","v":5791,"vw":69.870436},{"c":69.83,"h":69.94,"l":69.82,"n":34,"o":69.83,"t":"2026-09-24T17:00:00Z","v":5848,"vw":69.849283},{"c":69.805,"h":69.925,"l":69.8,"n":5,"o":69.925,"t":"2026-09-24T17:15:00Z","v":1816,"vw":69.8553},{"c":69.81,"h":69.83,"l":69.81,"n":6,"o":69.83,"t":"2026-09-24T17:30:00Z","v":1137,"vw":69.823839},{"c":69.82,"h":69.82,"l":69.7701,"n":11,"o":69.801,"t":"2026-09-24T17:45:00Z","v":4589,"vw":69.773397},{"c":69.86,"h":69.88,"l":69.75,"n":31,"o":69.75,"t":"2026-09-24T18:00:00Z","v":2201,"vw":69.812541},{"c":69.94,"h":69.94,"l":69.92,"n":9,"o":69.921,"t":"2026-09-24T18:15:00Z","v":1205,"vw":69.923129},{"c":69.95,"h":69.965,"l":69.89,"n":45,"o":69.965,"t":"2026-09-24T18:30:00Z","v":5970,"vw":69.944372},{"c":69.95,"h":69.96,"l":69.89,"n":21,"o":69.89,"t":"2026-09-24T18:45:00Z","v":2671,"vw":69.939778},{"c":69.9,"h":69.9694,"l":69.86,"n":55,"o":69.86,"t":"2026-09-24T19:00:00Z","v":39046,"vw":69.909967},{"c":69.89,"h":69.9,"l":69.85,"n":15,"o":69.88,"t":"2026-09-24T19:15:00Z","v":1411,"vw":69.875236},{"c":69.925,"h":69.925,"l":69.9,"n":7,"o":69.9,"t":"2026-09-24T19:30:00Z","v":1472,"vw":69.912297},{"c":69.93,"h":70.0084,"l":69.91,"n":70,"o":69.96,"t":"2026-09-24T19:45:00Z","v":7851,"vw":69.950172},{"c":69.89,"h":69.89,"l":69.89,"n":4,"o":69.89,"t":"2026-09-24T20:00:00Z","v":142,"vw":69.89},{"c":70.08,"h":70.18,"l":69.92,"n":74,"o":70.08,"t":"2026-09-25T13:30:00Z","v":11493,"vw":70.087341},{"c":70.09,"h":70.09,"l":70.09,"n":3,"o":70.09,"t":"2026-09-25T13:45:00Z","v":122,"vw":70.09},{"c":69.94,"h":70.065,"l":69.75,"n":60,"o":70.065,"t":"2026-09-25T14:00:00Z","v":9349,"vw":69.869345},{"c":69.8944,"h":69.98,"l":69.88,"n":47,"o":69.89,"t":"2026-09-25T14:15:00Z","v":6528,"vw":69.923542},{"c":69.87,"h":69.9525,"l":69.86,"n":78,"o":69.87,"t":"2026-09-25T14:30:00Z","v":14161,"vw":69.895998},{"c":69.9301,"h":69.95,"l":69.85,"n":94,"o":69.94,"t":"2026-09-25T14:45:00Z","v":9438,"vw":69.901237},{"c":70.01,"h":70.09,"l":69.9407,"n":74,"o":70.05,"t":"2026-09-25T15:00:00Z","v":5216,"vw":70.043497},{"c":70.0484,"h":70.07,"l":70.01,"n":63,"o":70.015,"t":"2026-09-25T15:15:00Z","v":12728,"vw":70.036005},{"c":70.0025,"h":70.11,"l":70,"n":110,"o":70.06,"t":"2026-09-25T15:30:00Z","v":11756,"vw":70.053332},{"c":70.175,"h":70.175,"l":69.87,"n":78,"o":69.9499,"t":"2026-09-25T15:45:00Z","v":6745,"vw":69.989473},{"c":70.41,"h":70.41,"l":70.18,"n":71,"o":70.18,"t":"2026-09-25T16:00:00Z","v":10193,"vw":70.343805},{"c":70.395,"h":70.395,"l":70.31,"n":5,"o":70.31,"t":"2026-09-25T16:15:00Z","v":1318,"vw":70.374159},{"c":70.29,"h":70.38,"l":70.29,"n":26,"o":70.38,"t":"2026-09-25T16:30:00Z","v":2446,"vw":70.326378},{"c":70.26,"h":70.2899,"l":70.22,"n":10,"o":70.265,"t":"2026-09-25T16:45:00Z","v":854,"vw":70.25522},{"c":70.265,"h":70.29,"l":70.265,"n":9,"o":70.27,"t":"2026-09-25T17:00:00Z","v":2073,"vw":70.273691},{"c":70.19,"h":70.23,"l":70.19,"n":6,"o":70.23,"t":"2026-09-25T17:15:00Z","v":2485,"vw":70.218953},{"c":70.1404,"h":70.235,"l":70.1404,"n":9,"o":70.235,"t":"2026-09-25T17:30:00Z","v":739,"vw":70.165544},{"c":70.17,"h":70.2111,"l":70.17,"n":3,"o":70.17,"t":"2026-09-25T17:45:00Z","v":371,"vw":70.188944},{"c":70.225,"h":70.24,"l":70.22,"n":9,"o":70.24,"t":"2026-09-25T18:15:00Z","v":3138,"vw":70.225727},{"c":70.215,"h":70.215,"l":70.17,"n":5,"o":70.17,"t":"2026-09-25T18:30:00Z","v":862,"vw":70.17962},{"c":70.22,"h":70.27,"l":70.2001,"n":12,"o":70.27,"t":"2026-09-25T18:45:00Z","v":1103,"vw":70.242605},{"c":70.28,"h":70.28,"l":70.23,"n":27,"o":70.25,"t":"2026-09-25T19:00:00Z","v":14405,"vw":70.263714},{"c":70.21,"h":70.31,"l":70.21,"n":37,"o":70.29,"t":"2026-09-25T19:15:00Z","v":20084,"vw":70.276815},{"c":70.335,"h":70.335,"l":70.1901,"n":42,"o":70.215,"t":"2026-09-25T19:30:00Z","v":6729,"vw":70.282977},{"c":70.19,"h":70.38,"l":70.19,"n":167,"o":70.38,"t":"2026-09-25T19:45:00Z","v":10548,"vw":70.210355},{"c":69.76,"h":69.82,"l":69.6945,"n":30,"o":69.82,"t":"2026-09-28T13:30:00Z","v":1997,"vw":69.755081},{"c":69.78,"h":69.81,"l":69.72,"n":33,"o":69.775,"t":"2026-09-28T13:45:00Z","v":6929,"vw":69.762361},{"c":69.985,"h":70.03,"l":69.76,"n":104,"o":69.7672,"t":"2026-09-28T14:00:00Z","v":9683,"vw":69.893649},{"c":69.9403,"h":69.9899,"l":69.885,"n":29,"o":69.935,"t":"2026-09-28T14:15:00Z","v":4892,"vw":69.917185},{"c":69.78,"h":69.95,"l":69.78,"n":15,"o":69.95,"t":"2026-09-28T14:30:00Z","v":2205,"vw":69.816374},{"c":69.62,"h":69.7146,"l":69.62,"n":35,"o":69.71,"t":"2026-09-28T14:45:00Z","v":4644,"vw":69.670058},{"c":69.55,"h":69.63,"l":69.55,"n":12,"o":69.63,"t":"2026-09-28T15:00:00Z","v":1049,"vw":69.591644},{"c":69.52,"h":69.59,"l":69.52,"n":36,"o":69.57,"t":"2026-09-28T15:15:00Z","v":2667,"vw":69.54108},{"c":69.52,"h":69.605,"l":69.5,"n":35,"o":69.595,"t":"2026-09-28T15:30:00Z","v":5974,"vw":69.545535},{"c":69.5,"h":69.54,"l":69.46,"n":25,"o":69.52,"t":"2026-09-28T15:45:00Z","v":4746,"vw":69.491587},{"c":69.54,"h":69.595,"l":69.5373,"n":15,"o":69.555,"t":"2026-09-28T16:00:00Z","v":3985,"vw":69.562144},{"c":70.01,"h":70.03,"l":69.56,"n":79,"o":69.605,"t":"2026-09-28T16:15:00Z","v":7079,"vw":69.8269},{"c":69.72,"h":69.93,"l":69.72,"n":10,"o":69.93,"t":"2026-09-28T16:30:00Z","v":2187,"vw":69.868202},{"c":69.745,"h":69.81,"l":69.63,"n":40,"o":69.8,"t":"2026-09-28T16:45:00Z","v":5400,"vw":69.716659},{"c":70.02,"h":70.1,"l":69.71,"n":75,"o":69.73,"t":"2026-09-28T17:00:00Z","v":6429,"vw":69.94318},{"c":69.81,"h":69.995,"l":69.81,"n":20,"o":69.995,"t":"2026-09-28T17:15:00Z","v":3710,"vw":69.918241},{"c":69.84,"h":69.84,"l":69.82,"n":17,"o":69.82,"t":"2026-09-28T17:30:00Z","v":1329,"vw":69.826974},{"c":69.84,"h":69.9,"l":69.82,"n":53,"o":69.83,"t":"2026-09-28T17:45:00Z","v":1787,"vw":69.838495},{"c":69.9237,"h":69.9237,"l":69.84,"n":68,"o":69.84,"t":"2026-09-28T18:00:00Z","v":18004,"vw":69.869468},{"c":69.895,"h":69.925,"l":69.86,"n":7,"o":69.925,"t":"2026-09-28T18:15:00Z","v":1118,"vw":69.891995},{"c":69.86,"h":69.9199,"l":69.851,"n":17,"o":69.88,"t":"2026-09-28T18:30:00Z","v":4522,"vw":69.902069},{"c":69.875,"h":69.9,"l":69.84,"n":21,"o":69.875,"t":"2026-09-28T18:45:00Z","v":2755,"vw":69.865319},{"c":69.735,"h":69.8587,"l":69.72,"n":25,"o":69.8587,"t":"2026-09-28T19:00:00Z","v":4750,"vw":69.802202},{"c":69.78,"h":69.81,"l":69.68,"n":30,"o":69.7,"t":"2026-09-28T19:15:00Z","v":44940,"vw":69.763992},{"c":69.79,"h":69.82,"l":69.76,"n":28,"o":69.8,"t":"2026-09-28T19:30:00Z","v":2324,"vw":69.788895},{"c":69.73,"h":69.785,"l":69.69,"n":94,"o":69.77,"t":"2026-09-28T19:45:00Z","v":9667,"vw":69.699761},{"c":69.81,"h":69.84,"l":69.66,"n":28,"o":69.7,"t":"2026-09-29T13:30:00Z","v":3473,"vw":69.759218},{"c":69.61,"h":69.8049,"l":69.61,"n":17,"o":69.795,"t":"2026-09-29T13:45:00Z","v":2458,"vw":69.702423},{"c":69.68,"h":69.7499,"l":69.64,"n":29,"o":69.695,"t":"2026-09-29T14:00:00Z","v":3214,"vw":69.684331},{"c":69.48,"h":69.68,"l":69.48,"n":8,"o":69.68,"t":"2026-09-29T14:15:00Z","v":960,"vw":69.532917},{"c":69.455,"h":69.47,"l":69.41,"n":21,"o":69.435,"t":"2026-09-29T14:30:00Z","v":1847,"vw":69.433313},{"c":69.41,"h":69.47,"l":69.38,"n":14,"o":69.43,"t":"2026-09-29T14:45:00Z","v":1431,"vw":69.427843},{"c":69.295,"h":69.4,"l":69.295,"n":13,"o":69.4,"t":"2026-09-29T15:00:00Z","v":1042,"vw":69.368745},{"c":69.22,"h":69.24,"l":69.1901,"n":20,"o":69.24,"t":"2026-09-29T15:15:00Z","v":752,"vw":69.219656},{"c":69.2903,"h":69.319,"l":69.2278,"n":15,"o":69.2278,"t":"2026-09-29T15:30:00Z","v":3411,"vw":69.287211},{"c":69.1974,"h":69.31,"l":69.1601,"n":43,"o":69.25,"t":"2026-09-29T15:45:00Z","v":6319,"vw":69.260291},{"c":69.2,"h":69.22,"l":69.15,"n":20,"o":69.19,"t":"2026-09-29T16:00:00Z","v":2314,"vw":69.190196},{"c":69.21,"h":69.24,"l":69.18,"n":26,"o":69.18,"t":"2026-09-29T16:15:00Z","v":2701,"vw":69.199272},{"c":69.14,"h":69.21,"l":69.11,"n":19,"o":69.19,"t":"2026-09-29T16:30:00Z","v":3225,"vw":69.166761},{"c":69.11,"h":69.16,"l":69.11,"n":26,"o":69.125,"t":"2026-09-29T16:45:00Z","v":4368,"vw":69.137747},{"c":69.105,"h":69.13,"l":69.095,"n":11,"o":69.13,"t":"2026-09-29T17:00:00Z","v":1841,"vw":69.106141},{"c":69.13,"h":69.1467,"l":69.1,"n":22,"o":69.14,"t":"2026-09-29T17:15:00Z","v":1897,"vw":69.12402},{"c":69.16,"h":69.1899,"l":69.1292,"n":6,"o":69.1292,"t":"2026-09-29T17:30:00Z","v":1111,"vw":69.180737},{"c":69.15,"h":69.224,"l":69.15,"n":22,"o":69.21,"t":"2026-09-29T17:45:00Z","v":5712,"vw":69.180255},{"c":69.23,"h":69.28,"l":69.15,"n":26,"o":69.15,"t":"2026-09-29T18:00:00Z","v":2008,"vw":69.220731},{"c":69.28,"h":69.28,"l":69.26,"n":6,"o":69.26,"t":"2026-09-29T18:15:00Z","v":561,"vw":69.269584},{"c":69.33,"h":69.39,"l":69.26,"n":65,"o":69.27,"t":"2026-09-29T18:30:00Z","v":7573,"vw":69.289583},{"c":69.33,"h":69.38,"l":69.3,"n":19,"o":69.32,"t":"2026-09-29T18:45:00Z","v":5900,"vw":69.357086},{"c":69.36,"h":69.38,"l":69.36,"n":21,"o":69.36,"t":"2026-09-29T19:00:00Z","v":11584,"vw":69.37648},{"c":69.4,"h":69.46,"l":69.35,"n":85,"o":69.3941,"t":"2026-09-29T19:15:00Z","v":32433,"vw":69.397855},{"c":69.44,"h":69.4499,"l":69.38,"n":22,"o":69.42,"t":"2026-09-29T19:30:00Z","v":3785,"vw":69.42644},{"c":69.47,"h":69.47,"l":69.41,"n":82,"o":69.42,"t":"2026-09-29T19:45:00Z","v":10334,"vw":69.444808},{"c":69.43,"h":69.43,"l":69.43,"n":3,"o":69.43,"t":"2026-09-29T20:00:00Z","v":1145,"vw":69.43},{"c":69.69,"h":69.76,"l":69.63,"n":21,"o":69.76,"t":"2026-09-30T13:30:00Z","v":2740,"vw":69.698579},{"c":69.55,"h":69.64,"l":69.55,"n":9,"o":69.64,"t":"2026-09-30T13:45:00Z","v":798,"vw":69.622956},{"c":69.58,"h":69.64,"l":69.58,"n":6,"o":69.61,"t":"2026-09-30T14:00:00Z","v":894,"vw":69.61125},{"c":69.405,"h":69.66,"l":69.405,"n":13,"o":69.66,"t":"2026-09-30T14:15:00Z","v":2321,"vw":69.446123},{"c":69.3912,"h":69.43,"l":69.39,"n":20,"o":69.405,"t":"2026-09-30T14:30:00Z","v":2483,"vw":69.399436},{"c":69.56,"h":69.59,"l":69.44,"n":67,"o":69.44,"t":"2026-09-30T14:45:00Z","v":5297,"vw":69.552331},{"c":69.59,"h":69.62,"l":69.54,"n":14,"o":69.56,"t":"2026-09-30T15:00:00Z","v":1275,"vw":69.578849},{"c":69.58,"h":69.6884,"l":69.55,"n":8,"o":69.55,"t":"2026-09-30T15:15:00Z","v":927,"vw":69.607558},{"c":69.44,"h":69.61,"l":69.44,"n":23,"o":69.61,"t":"2026-09-30T15:30:00Z","v":2935,"vw":69.541751},{"c":69.42,"h":69.45,"l":69.41,"n":10,"o":69.4294,"t":"2026-09-30T15:45:00Z","v":689,"vw":69.426687},{"c":69.48,"h":69.529,"l":69.4271,"n":49,"o":69.4271,"t":"2026-09-30T16:00:00Z","v":15378,"vw":69.50485},{"c":69.51,"h":69.51,"l":69.45,"n":6,"o":69.45,"t":"2026-09-30T16:15:00Z","v":402,"vw":69.493193},{"c":69.485,"h":69.485,"l":69.48,"n":8,"o":69.48,"t":"2026-09-30T16:30:00Z","v":1197,"vw":69.480894},{"c":69.41,"h":69.46,"l":69.38,"n":11,"o":69.46,"t":"2026-09-30T16:45:00Z","v":1134,"vw":69.411059},{"c":69.4,"h":69.45,"l":69.4,"n":6,"o":69.43,"t":"2026-09-30T17:00:00Z","v":788,"vw":69.42854},{"c":69.295,"h":69.295,"l":69.295,"n":3,"o":69.295,"t":"2026-09-30T17:15:00Z","v":175,"vw":69.295},{"c":69.39,"h":69.39,"l":69.31,"n":15,"o":69.31,"t":"2026-09-30T17:30:00Z","v":2629,"vw":69.355355},{"c":69.36,"h":69.41,"l":69.36,"n":20,"o":69.37,"t":"2026-09-30T17:45:00Z","v":2013,"vw":69.390214},{"c":69.39,"h":69.395,"l":69.39,"n":12,"o":69.39,"t":"2026-09-30T18:00:00Z","v":1054,"vw":69.391951},{"c":69.37,"h":69.4,"l":69.35,"n":45,"o":69.4,"t":"2026-09-30T18:15:00Z","v":3819,"vw":69.375779},{"c":69.4,"h":69.4,"l":69.35,"n":21,"o":69.39,"t":"2026-09-30T18:30:00Z","v":2924,"vw":69.368422},{"c":69.3999,"h":69.3999,"l":69.32,"n":22,"o":69.32,"t":"2026-09-30T18:45:00Z","v":1841,"vw":69.353954},{"c":69.365,"h":69.38,"l":69.345,"n":43,"o":69.37,"t":"2026-09-30T19:00:00Z","v":3795,"vw":69.362236},{"c":69.35,"h":69.41,"l":69.3345,"n":19,"o":69.38,"t":"2026-09-30T19:15:00Z","v":8564,"vw":69.377012},{"c":69.3801,"h":69.44,"l":69.32,"n":78,"o":69.35,"t":"2026-09-30T19:30:00Z","v":27509,"vw":69.369806},{"c":69.2,"h":69.39,"l":69.2,"n":46,"o":69.39,"t":"2026-09-30T19:45:00Z","v":3459,"vw":69.286224},{"c":69.14,"h":69.14,"l":69.14,"n":3,"o":69.14,"t":"2026-09-30T20:00:00Z","v":745,"vw":69.14},{"c":69.4,"h":69.6,"l":69.4,"n":18,"o":69.6,"t":"2026-09-30T23:00:00Z","v":3984,"vw":69.5},{"c":68.92,"h":69.369,"l":68.92,"n":60,"o":69.12,"t":"2026-10-01T13:30:00Z","v":9704,"vw":69.090906},{"c":69.04,"h":69.04,"l":69.04,"n":10,"o":69.04,"t":"2026-10-01T13:45:00Z","v":351,"vw":69.04},{"c":68.8102,"h":68.8102,"l":68.79,"n":7,"o":68.79,"t":"2026-10-01T14:00:00Z","v":1390,"vw":68.807165},{"c":68.87,"h":68.87,"l":68.82,"n":4,"o":68.82,"t":"2026-10-01T14:15:00Z","v":1221,"vw":68.836626},{"c":68.935,"h":68.935,"l":68.895,"n":7,"o":68.92,"t":"2026-10-01T14:30:00Z","v":488,"vw":68.922173},{"c":68.95,"h":68.95,"l":68.81,"n":106,"o":68.86,"t":"2026-10-01T14:45:00Z","v":5535,"vw":68.914801},{"c":68.86,"h":68.87,"l":68.81,"n":15,"o":68.81,"t":"2026-10-01T15:00:00Z","v":4797,"vw":68.855017},{"c":68.87,"h":68.93,"l":68.87,"n":11,"o":68.88,"t":"2026-10-01T15:15:00Z","v":49380,"vw":68.881014},{"c":68.925,"h":69.01,"l":68.78,"n":35,"o":68.815,"t":"2026-10-01T15:30:00Z","v":1904,"vw":68.906592},{"c":69.14,"h":69.15,"l":68.99,"n":25,"o":68.99,"t":"2026-10-01T15:45:00Z","v":19353,"vw":69.016863},{"c":69.29,"h":69.31,"l":69.17,"n":7,"o":69.17,"t":"2026-10-01T16:00:00Z","v":828,"vw":69.286049},{"c":69.43,"h":69.44,"l":69.34,"n":7,"o":69.3602,"t":"2026-10-01T16:15:00Z","v":1312,"vw":69.382953},{"c":69.51,"h":69.51,"l":69.505,"n":2,"o":69.505,"t":"2026-10-01T16:30:00Z","v":1240,"vw":69.505734},{"c":69.44,"h":69.575,"l":69.44,"n":53,"o":69.545,"t":"2026-10-01T16:45:00Z","v":13375,"vw":69.473334},{"c":69.6,"h":69.6,"l":69.54,"n":9,"o":69.54,"t":"2026-10-01T17:00:00Z","v":2960,"vw":69.594165},{"c":69.72,"h":69.745,"l":69.62,"n":13,"o":69.62,"t":"2026-10-01T17:15:00Z","v":875,"vw":69.713379},{"c":69.82,"h":69.8283,"l":69.72,"n":20,"o":69.72,"t":"2026-10-01T17:30:00Z","v":3100,"vw":69.787246},{"c":69.62,"h":69.785,"l":69.62,"n":14,"o":69.785,"t":"2026-10-01T17:45:00Z","v":755,"vw":69.708495},{"c":69.525,"h":69.525,"l":69.5123,"n":6,"o":69.5123,"t":"2026-10-01T18:00:00Z","v":1682,"vw":69.517005},{"c":69.695,"h":69.74,"l":69.62,"n":37,"o":69.71,"t":"2026-10-01T18:15:00Z","v":1895,"vw":69.697681},{"c":69.77,"h":69.77,"l":69.68,"n":14,"o":69.68,"t":"2026-10-01T18:30:00Z","v":2004,"vw":69.722651},{"c":69.735,"h":69.75,"l":69.69,"n":14,"o":69.73,"t":"2026-10-01T18:45:00Z","v":3647,"vw":69.725857},{"c":69.72,"h":69.7721,"l":69.71,"n":18,"o":69.7721,"t":"2026-10-01T19:00:00Z","v":4867,"vw":69.750952},{"c":69.78,"h":69.79,"l":69.71,"n":53,"o":69.71,"t":"2026-10-01T19:15:00Z","v":35615,"vw":69.757522},{"c":69.67,"h":69.78,"l":69.67,"n":17,"o":69.75,"t":"2026-10-01T19:30:00Z","v":932,"vw":69.729298},{"c":69.7,"h":69.8,"l":69.6701,"n":50,"o":69.6701,"t":"2026-10-01T19:45:00Z","v":6482,"vw":69.743202},{"c":70.6889,"h":70.6889,"l":70.406,"n":27,"o":70.52,"t":"2026-10-02T13:30:00Z","v":5316,"vw":70.554251},{"c":70.67,"h":70.67,"l":70.61,"n":21,"o":70.61,"t":"2026-10-02T13:45:00Z","v":1194,"vw":70.64697},{"c":70.5255,"h":70.625,"l":70.5255,"n":10,"o":70.6,"t":"2026-10-02T14:00:00Z","v":1154,"vw":70.579138},{"c":70.65,"h":70.65,"l":70.62,"n":27,"o":70.62,"t":"2026-10-02T14:15:00Z","v":2613,"vw":70.63048},{"c":70.68,"h":70.68,"l":70.56,"n":4,"o":70.56,"t":"2026-10-02T14:30:00Z","v":724,"vw":70.616898},{"c":70.65,"h":70.79,"l":70.64,"n":24,"o":70.69,"t":"2026-10-02T14:45:00Z","v":5649,"vw":70.698932},{"c":70.26,"h":70.46,"l":70.26,"n":25,"o":70.46,"t":"2026-10-02T15:00:00Z","v":5320,"vw":70.389983},{"c":70.35,"h":70.36,"l":70.21,"n":20,"o":70.36,"t":"2026-10-02T15:15:00Z","v":1312,"vw":70.256459},{"c":70.42,"h":70.48,"l":70.38,"n":18,"o":70.38,"t":"2026-10-02T15:30:00Z","v":2235,"vw":70.394862},{"c":70.45,"h":70.45,"l":70.42,"n":7,"o":70.45,"t":"2026-10-02T15:45:00Z","v":864,"vw":70.438291},{"c":70.38,"h":70.435,"l":70.3799,"n":31,"o":70.435,"t":"2026-10-02T16:00:00Z","v":2653,"vw":70.399768},{"c":70.31,"h":70.38,"l":70.3,"n":12,"o":70.38,"t":"2026-10-02T16:15:00Z","v":1264,"vw":70.349058},{"c":70.2782,"h":70.31,"l":70.2782,"n":17,"o":70.31,"t":"2026-10-02T16:30:00Z","v":1279,"vw":70.302864},{"c":70.37,"h":70.37,"l":70.37,"n":1,"o":70.37,"t":"2026-10-02T16:45:00Z","v":500,"vw":70.37},{"c":70.39,"h":70.4799,"l":70.39,"n":41,"o":70.42,"t":"2026-10-02T17:00:00Z","v":2206,"vw":70.418086},{"c":70.324,"h":70.48,"l":70.324,"n":15,"o":70.44,"t":"2026-10-02T17:15:00Z","v":2142,"vw":70.411586},{"c":70.4585,"h":70.4585,"l":70.31,"n":15,"o":70.31,"t":"2026-10-02T17:30:00Z","v":1501,"vw":70.387482},{"c":70.385,"h":70.435,"l":70.385,"n":40,"o":70.42,"t":"2026-10-02T17:45:00Z","v":5789,"vw":70.41205},{"c":70.42,"h":70.42,"l":70.38,"n":21,"o":70.41,"t":"2026-10-02T18:00:00Z","v":940,"vw":70.396389},{"c":70.35,"h":70.36,"l":70.325,"n":8,"o":70.36,"t":"2026-10-02T18:15:00Z","v":400,"vw":70.345082},{"c":70.37,"h":70.3951,"l":70.36,"n":11,"o":70.36,"t":"2026-10-02T18:30:00Z","v":1705,"vw":70.37891},{"c":70.41,"h":70.42,"l":70.4,"n":16,"o":70.415,"t":"2026-10-02T18:45:00Z","v":1673,"vw":70.410544},{"c":70.41,"h":70.465,"l":70.385,"n":36,"o":70.46,"t":"2026-10-02T19:00:00Z","v":3543,"vw":70.420346},{"c":70.37,"h":70.4,"l":70.37,"n":31,"o":70.375,"t":"2026-10-02T19:15:00Z","v":31693,"vw":70.391465},{"c":70.415,"h":70.45,"l":70.365,"n":69,"o":70.395,"t":"2026-10-02T19:30:00Z","v":22895,"vw":70.38933},{"c":70.34,"h":70.46,"l":70.3,"n":126,"o":70.41,"t":"2026-10-02T19:45:00Z","v":15299,"vw":70.375176},{"c":70.31,"h":70.31,"l":70.31,"n":3,"o":70.31,"t":"2026-10-02T20:00:00Z","v":2099,"vw":70.31},{"c":70.1613,"h":70.42,"l":70.1613,"n":15,"o":70.42,"t":"2026-10-05T13:30:00Z","v":6220,"vw":70.303595},{"c":69.895,"h":69.9,"l":69.895,"n":5,"o":69.9,"t":"2026-10-05T13:45:00Z","v":401,"vw":69.898529},{"c":70.42,"h":70.425,"l":70.05,"n":26,"o":70.05,"t":"2026-10-05T14:00:00Z","v":1444,"vw":70.37246},{"c":70.52,"h":70.565,"l":70.425,"n":18,"o":70.425,"t":"2026-10-05T14:15:00Z","v":18374,"vw":70.519005},{"c":70.4399,"h":70.4588,"l":70.31,"n":24,"o":70.44,"t":"2026-10-05T14:30:00Z","v":2038,"vw":70.438902},{"c":70.42,"h":70.4359,"l":70.365,"n":20,"o":70.375,"t":"2026-10-05T14:45:00Z","v":1636,"vw":70.39513},{"c":70.42,"h":70.42,"l":70.35,"n":21,"o":70.38,"t":"2026-10-05T15:00:00Z","v":2864,"vw":70.36473},{"c":70.46,"h":70.495,"l":70.4,"n":22,"o":70.4699,"t":"2026-10-05T15:15:00Z","v":2146,"vw":70.465695},{"c":70.6,"h":70.6,"l":70.5045,"n":12,"o":70.5045,"t":"2026-10-05T15:30:00Z","v":727,"vw":70.555465},{"c":70.62,"h":70.65,"l":70.545,"n":17,"o":70.56,"t":"2026-10-05T15:45:00Z","v":2833,"vw":70.611169},{"c":70.66,"h":70.66,"l":70.61,"n":19,"o":70.62,"t":"2026-10-05T16:00:00Z","v":2060,"vw":70.618165},{"c":70.72,"h":70.7225,"l":70.66,"n":17,"o":70.66,"t":"2026-10-05T16:15:00Z","v":1699,"vw":70.711594},{"c":70.8,"h":70.8,"l":70.72,"n":12,"o":70.72,"t":"2026-10-05T16:30:00Z","v":1008,"vw":70.74584},{"c":70.701,"h":70.79,"l":70.701,"n":10,"o":70.79,"t":"2026-10-05T16:45:00Z","v":2142,"vw":70.751764},{"c":70.71,"h":70.735,"l":70.71,"n":11,"o":70.735,"t":"2026-10-05T17:00:00Z","v":945,"vw":70.72528},{"c":70.685,"h":70.71,"l":70.685,"n":19,"o":70.69,"t":"2026-10-05T17:15:00Z","v":3694,"vw":70.690597},{"c":70.74,"h":70.74,"l":70.68,"n":19,"o":70.71,"t":"2026-10-05T17:30:00Z","v":1503,"vw":70.712683},{"c":70.75,"h":70.8,"l":70.75,"n":5,"o":70.8,"t":"2026-10-05T17:45:00Z","v":285,"vw":70.768382},{"c":70.7939,"h":70.82,"l":70.77,"n":89,"o":70.77,"t":"2026-10-05T18:00:00Z","v":1907,"vw":70.794845},{"c":70.795,"h":70.8,"l":70.79,"n":5,"o":70.79,"t":"2026-10-05T18:15:00Z","v":3305,"vw":70.795309},{"c":70.8,"h":70.84,"l":70.8,"n":14,"o":70.84,"t":"2026-10-05T18:30:00Z","v":936,"vw":70.824173},{"c":70.83,"h":70.83,"l":70.73,"n":103,"o":70.77,"t":"2026-10-05T18:45:00Z","v":17833,"vw":70.815555},{"c":70.915,"h":70.915,"l":70.82,"n":86,"o":70.83,"t":"2026-10-05T19:00:00Z","v":32804,"vw":70.860548},{"c":70.9,"h":70.95,"l":70.89,"n":60,"o":70.95,"t":"2026-10-05T19:15:00Z","v":7224,"vw":70.911899},{"c":70.83,"h":70.86,"l":70.8,"n":14,"o":70.83,"t":"2026-10-05T19:30:00Z","v":2625,"vw":70.828168},{"c":70.62,"h":70.8,"l":70.61,"n":74,"o":70.8,"t":"2026-10-05T19:45:00Z","v":7415,"vw":70.635873},{"c":70.64,"h":70.64,"l":70.64,"n":4,"o":70.64,"t":"2026-10-05T20:00:00Z","v":103,"vw":70.64},{"c":70.98,"h":70.98,"l":70.97,"n":3,"o":70.97,"t":"2026-10-06T13:15:00Z","v":1100,"vw":70.979091},{"c":70.88,"h":71,"l":70.78,"n":35,"o":70.99,"t":"2026-10-06T13:30:00Z","v":13314,"vw":70.982239},{"c":70.765,"h":70.8132,"l":70.73,"n":17,"o":70.8,"t":"2026-10-06T13:45:00Z","v":1279,"vw":70.780458},{"c":70.82,"h":70.93,"l":70.82,"n":27,"o":70.9,"t":"2026-10-06T14:00:00Z","v":3234,"vw":70.898404},{"c":70.63,"h":70.76,"l":70.63,"n":11,"o":70.76,"t":"2026-10-06T14:15:00Z","v":1342,"vw":70.692757},{"c":70.675,"h":70.76,"l":70.62,"n":14,"o":70.62,"t":"2026-10-06T14:30:00Z","v":1336,"vw":70.656082},{"c":70.69,"h":70.745,"l":70.65,"n":10,"o":70.65,"t":"2026-10-06T14:45:00Z","v":1422,"vw":70.696687},{"c":70.8099,"h":70.8099,"l":70.7039,"n":14,"o":70.7039,"t":"2026-10-06T15:00:00Z","v":2605,"vw":70.78423},{"c":70.91,"h":70.91,"l":70.82,"n":12,"o":70.84,"t":"2026-10-06T15:15:00Z","v":2756,"vw":70.856634},{"c":70.9072,"h":70.93,"l":70.845,"n":17,"o":70.88,"t":"2026-10-06T15:30:00Z","v":2147,"vw":70.882324},{"c":70.82,"h":70.8377,"l":70.82,"n":8,"o":70.8377,"t":"2026-10-06T15:45:00Z","v":560,"vw":70.8318},{"c":70.76,"h":70.8034,"l":70.7101,"n":21,"o":70.77,"t":"2026-10-06T16:00:00Z","v":1836,"vw":70.771264},{"c":70.705,"h":70.7201,"l":70.705,"n":13,"o":70.7201,"t":"2026-10-06T16:15:00Z","v":3795,"vw":70.719661},{"c":70.715,"h":70.7305,"l":70.685,"n":12,"o":70.685,"t":"2026-10-06T16:30:00Z","v":2982,"vw":70.71173},{"c":70.69,"h":70.74,"l":70.665,"n":22,"o":70.69,"t":"2026-10-06T16:45:00Z","v":3252,"vw":70.684924},{"c":70.65,"h":70.655,"l":70.63,"n":12,"o":70.6349,"t":"2026-10-06T17:00:00Z","v":794,"vw":70.644268},{"c":70.58,"h":70.6344,"l":70.57,"n":16,"o":70.625,"t":"2026-10-06T17:15:00Z","v":2544,"vw":70.601599},{"c":70.5895,"h":70.595,"l":70.55,"n":10,"o":70.575,"t":"2026-10-06T17:30:00Z","v":3138,"vw":70.578255},{"c":70.63,"h":70.63,"l":70.58,"n":28,"o":70.58,"t":"2026-10-06T17:45:00Z","v":639,"vw":70.596549},{"c":70.545,"h":70.59,"l":70.5401,"n":10,"o":70.5514,"t":"2026-10-06T18:00:00Z","v":5153,"vw":70.547906},{"c":70.52,"h":70.52,"l":70.476,"n":3,"o":70.505,"t":"2026-10-06T18:15:00Z","v":414,"vw":70.505242},{"c":70.48,"h":70.48,"l":70.43,"n":118,"o":70.4754,"t":"2026-10-06T18:30:00Z","v":11786,"vw":70.479221},{"c":70.475,"h":70.5,"l":70.475,"n":4,"o":70.5,"t":"2026-10-06T18:45:00Z","v":1388,"vw":70.49537},{"c":70.4751,"h":70.52,"l":70.4675,"n":30,"o":70.5,"t":"2026-10-06T19:00:00Z","v":19653,"vw":70.497304},{"c":70.42,"h":70.4781,"l":70.41,"n":23,"o":70.45,"t":"2026-10-06T19:15:00Z","v":15509,"vw":70.435821},{"c":70.44,"h":70.44,"l":70.3501,"n":24,"o":70.3501,"t":"2026-10-06T19:30:00Z","v":6622,"vw":70.415955},{"c":70.465,"h":70.47,"l":70.375,"n":16,"o":70.375,"t":"2026-10-06T19:45:00Z","v":2848,"vw":70.437145},{"c":69.7902,"h":69.935,"l":69.79,"n":32,"o":69.81,"t":"2026-10-07T13:30:00Z","v":9857,"vw":69.799346},{"c":69.725,"h":69.9119,"l":69.725,"n":22,"o":69.9119,"t":"2026-10-07T13:45:00Z","v":2723,"vw":69.788291},{"c":69.575,"h":69.7899,"l":69.575,"n":32,"o":69.7899,"t":"2026-10-07T14:00:00Z","v":4412,"vw":69.695797},{"c":69.63,"h":69.65,"l":69.57,"n":20,"o":69.575,"t":"2026-10-07T14:15:00Z","v":8159,"vw":69.635324},{"c":69.45,"h":69.6,"l":69.45,"n":28,"o":69.54,"t":"2026-10-07T14:30:00Z","v":6320,"vw":69.536828},{"c":69.44,"h":69.46,"l":69.425,"n":13,"o":69.46,"t":"2026-10-07T14:45:00Z","v":1736,"vw":69.446843},{"c":69.365,"h":69.43,"l":69.365,"n":6,"o":69.43,"t":"2026-10-07T15:00:00Z","v":1098,"vw":69.384859},{"c":69.38,"h":69.38,"l":69.38,"n":1,"o":69.38,"t":"2026-10-07T15:15:00Z","v":800,"vw":69.38},{"c":69.48,"h":69.48,"l":69.43,"n":8,"o":69.43,"t":"2026-10-07T15:30:00Z","v":1787,"vw":69.459768},{"c":69.5,"h":69.5,"l":69.42,"n":7,"o":69.42,"t":"2026-10-07T15:45:00Z","v":2032,"vw":69.427027},{"c":69.55,"h":69.55,"l":69.47,"n":8,"o":69.47,"t":"2026-10-07T16:00:00Z","v":93343,"vw":69.470177},{"c":69.5899,"h":69.59,"l":69.55,"n":12,"o":69.55,"t":"2026-10-07T16:15:00Z","v":1134,"vw":69.577628},{"c":69.56,"h":69.5985,"l":69.56,"n":17,"o":69.59,"t":"2026-10-07T16:30:00Z","v":1929,"vw":69.568087},{"c":69.595,"h":69.595,"l":69.575,"n":3,"o":69.575,"t":"2026-10-07T16:45:00Z","v":948,"vw":69.57815},{"c":69.76,"h":69.76,"l":69.66,"n":18,"o":69.66,"t":"2026-10-07T17:00:00Z","v":5654,"vw":69.669744},{"c":69.755,"h":69.798,"l":69.74,"n":13,"o":69.775,"t":"2026-10-07T17:15:00Z","v":1419,"vw":69.766668},{"c":69.6801,"h":69.7699,"l":69.6801,"n":4,"o":69.7225,"t":"2026-10-07T17:45:00Z","v":3607,"vw":69.700845},{"c":69.69,"h":69.74,"l":69.675,"n":14,"o":69.675,"t":"2026-10-07T18:00:00Z","v":8151,"vw":69.695581},{"c":69.7393,"h":69.7399,"l":69.69,"n":8,"o":69.7399,"t":"2026-10-07T18:15:00Z","v":1046,"vw":69.725033},{"c":69.6901,"h":69.7437,"l":69.6901,"n":7,"o":69.7437,"t":"2026-10-07T18:30:00Z","v":1028,"vw":69.711169},{"c":69.73,"h":69.73,"l":69.7,"n":9,"o":69.71,"t":"2026-10-07T18:45:00Z","v":596,"vw":69.719437},{"c":69.68,"h":69.74,"l":69.66,"n":21,"o":69.74,"t":"2026-10-07T19:00:00Z","v":7341,"vw":69.700141},{"c":69.695,"h":69.7,"l":69.64,"n":151,"o":69.68,"t":"2026-10-07T19:15:00Z","v":11778,"vw":69.662017},{"c":69.6127,"h":69.69,"l":69.605,"n":21,"o":69.69,"t":"2026-10-07T19:30:00Z","v":3354,"vw":69.628126},{"c":69.6,"h":69.645,"l":69.57,"n":125,"o":69.6,"t":"2026-10-07T19:45:00Z","v":16018,"vw":69.603353},{"c":69.63,"h":69.63,"l":69.63,"n":6,"o":69.63,"t":"2026-10-07T20:00:00Z","v":130,"vw":69.63},{"c":69.385,"h":69.4312,"l":69.34,"n":14,"o":69.34,"t":"2026-10-08T13:30:00Z","v":3187,"vw":69.392433},{"c":69.58,"h":69.6031,"l":69.57,"n":5,"o":69.57,"t":"2026-10-08T13:45:00Z","v":658,"vw":69.580176},{"c":69.52,"h":69.6492,"l":69.52,"n":15,"o":69.57,"t":"2026-10-08T14:00:00Z","v":4059,"vw":69.582101},{"c":69.525,"h":69.584,"l":69.525,"n":7,"o":69.584,"t":"2026-10-08T14:15:00Z","v":613,"vw":69.564218},{"c":69.5321,"h":69.575,"l":69.5175,"n":5,"o":69.575,"t":"2026-10-08T14:30:00Z","v":1197,"vw":69.55609},{"c":69.38,"h":69.475,"l":69.38,"n":7,"o":69.475,"t":"2026-10-08T14:45:00Z","v":608,"vw":69.43709},{"c":69.3,"h":69.3668,"l":69.3,"n":19,"o":69.3668,"t":"2026-10-08T15:00:00Z","v":2094,"vw":69.327039},{"c":69.24,"h":69.2799,"l":69.17,"n":17,"o":69.2799,"t":"2026-10-08T15:15:00Z","v":5901,"vw":69.195768},{"c":69.315,"h":69.315,"l":69.225,"n":10,"o":69.25,"t":"2026-10-08T15:30:00Z","v":1684,"vw":69.280775},{"c":69.34,"h":69.365,"l":69.34,"n":5,"o":69.365,"t":"2026-10-08T15:45:00Z","v":2022,"vw":69.354889},{"c":69.46,"h":69.46,"l":69.37,"n":8,"o":69.37,"t":"2026-10-08T16:00:00Z","v":2456,"vw":69.421528},{"c":69.6,"h":69.885,"l":69.475,"n":163,"o":69.5,"t":"2026-10-08T16:15:00Z","v":22387,"vw":69.683721},{"c":69.575,"h":69.575,"l":69.5608,"n":4,"o":69.575,"t":"2026-10-08T16:30:00Z","v":867,"vw":69.567097},{"c":69.72,"h":69.72,"l":69.52,"n":15,"o":69.52,"t":"2026-10-08T16:45:00Z","v":2913,"vw":69.559078},{"c":69.875,"h":69.875,"l":69.68,"n":17,"o":69.68,"t":"2026-10-08T17:00:00Z","v":3006,"vw":69.780445},{"c":69.7735,"h":69.9387,"l":69.7735,"n":40,"o":69.89,"t":"2026-10-08T17:15:00Z","v":134695,"vw":69.909015},{"c":69.96,"h":69.97,"l":69.855,"n":37,"o":69.855,"t":"2026-10-08T17:30:00Z","v":27524,"vw":69.890667},{"c":69.995,"h":70.05,"l":69.935,"n":9,"o":70.05,"t":"2026-10-08T17:45:00Z","v":1225,"vw":69.976454},{"c":70.04,"h":70.04,"l":69.96,"n":26,"o":70,"t":"2026-10-08T18:00:00Z","v":2970,"vw":70.003466},{"c":69.9,"h":70.04,"l":69.9,"n":37,"o":70.01,"t":"2026-10-08T18:15:00Z","v":9351,"vw":69.960331},{"c":69.84,"h":69.9699,"l":69.83,"n":35,"o":69.87,"t":"2026-10-08T18:30:00Z","v":8222,"vw":69.871745},{"c":69.899,"h":69.899,"l":69.835,"n":45,"o":69.855,"t":"2026-10-08T18:45:00Z","v":7489,"vw":69.865841},{"c":69.925,"h":69.94,"l":69.82,"n":163,"o":69.8758,"t":"2026-10-08T19:00:00Z","v":12814,"vw":69.889033},{"c":69.969,"h":69.9899,"l":69.885,"n":67,"o":69.9,"t":"2026-10-08T19:15:00Z","v":27769,"vw":69.938694},{"c":69.91,"h":69.94,"l":69.89,"n":76,"o":69.925,"t":"2026-10-08T19:30:00Z","v":7122,"vw":69.913458},{"c":69.96,"h":70.02,"l":69.91,"n":108,"o":69.915,"t":"2026-10-08T19:45:00Z","v":18224,"vw":69.953182},{"c":69.96,"h":69.96,"l":69.96,"n":5,"o":69.96,"t":"2026-10-08T20:00:00Z","v":171,"vw":69.96},{"c":70.03,"h":70.04,"l":69.98,"n":13,"o":69.98,"t":"2026-10-09T13:30:00Z","v":1678,"vw":70.006739},{"c":70.02,"h":70.02,"l":69.96,"n":4,"o":69.96,"t":"2026-10-09T13:45:00Z","v":964,"vw":69.98},{"c":69.9501,"h":70.11,"l":69.9501,"n":23,"o":70.035,"t":"2026-10-09T14:00:00Z","v":4142,"vw":70.048826},{"c":70.04,"h":70.04,"l":69.93,"n":28,"o":69.93,"t":"2026-10-09T14:15:00Z","v":3742,"vw":69.959857},{"c":69.89,"h":69.99,"l":69.89,"n":41,"o":69.98,"t":"2026-10-09T14:30:00Z","v":7421,"vw":69.950623},{"c":69.9455,"h":70.01,"l":69.88,"n":10,"o":69.91,"t":"2026-10-09T14:45:00Z","v":1577,"vw":69.93605},{"c":70.03,"h":70.0899,"l":69.98,"n":17,"o":70.02,"t":"2026-10-09T15:00:00Z","v":2335,"vw":70.038147},{"c":70.06,"h":70.1031,"l":70.06,"n":9,"o":70.08,"t":"2026-10-09T15:15:00Z","v":767,"vw":70.089405},{"c":70,"h":70.075,"l":69.96,"n":27,"o":70.075,"t":"2026-10-09T15:30:00Z","v":3884,"vw":70.01969},{"c":69.99,"h":70.06,"l":69.96,"n":10,"o":69.99,"t":"2026-10-09T15:45:00Z","v":1478,"vw":70.00432},{"c":70.05,"h":70.05,"l":69.97,"n":11,"o":69.98,"t":"2026-10-09T16:00:00Z","v":1134,"vw":70.012618},{"c":69.96,"h":70.055,"l":69.96,"n":8,"o":70.02,"t":"2026-10-09T16:15:00Z","v":1878,"vw":70.003045},{"c":70.02,"h":70.05,"l":69.9701,"n":34,"o":70.025,"t":"2026-10-09T16:30:00Z","v":8348,"vw":70.010097},{"c":70.035,"h":70.0508,"l":69.99,"n":17,"o":70.025,"t":"2026-10-09T16:45:00Z","v":2892,"vw":70.025314},{"c":69.985,"h":70.08,"l":69.985,"n":20,"o":70.06,"t":"2026-10-09T17:00:00Z","v":3352,"vw":70.046144},{"c":70.01,"h":70.04,"l":69.995,"n":27,"o":70,"t":"2026-10-09T17:15:00Z","v":5260,"vw":70.017763},{"c":70.05,"h":70.05,"l":70.005,"n":23,"o":70.02,"t":"2026-10-09T17:30:00Z","v":2645,"vw":70.034615},{"c":70.1299,"h":70.1299,"l":70.06,"n":23,"o":70.0782,"t":"2026-10-09T17:45:00Z","v":4155,"vw":70.089788},{"c":70.11,"h":70.15,"l":70.085,"n":114,"o":70.15,"t":"2026-10-09T18:00:00Z","v":3520,"vw":70.124782},{"c":70.1111,"h":70.13,"l":70.05,"n":18,"o":70.105,"t":"2026-10-09T18:15:00Z","v":2915,"vw":70.093619},{"c":70.125,"h":70.135,"l":70.06,"n":13,"o":70.06,"t":"2026-10-09T18:30:00Z","v":2378,"vw":70.099294},{"c":70.175,"h":70.24,"l":70.115,"n":103,"o":70.125,"t":"2026-10-09T18:45:00Z","v":10257,"vw":70.173422},{"c":70.1699,"h":70.1999,"l":70.11,"n":40,"o":70.17,"t":"2026-10-09T19:00:00Z","v":13112,"vw":70.140919},{"c":70.085,"h":70.13,"l":70.08,"n":39,"o":70.12,"t":"2026-10-09T19:15:00Z","v":13083,"vw":70.099497},{"c":70.04,"h":70.1,"l":70.04,"n":28,"o":70.08,"t":"2026-10-09T19:30:00Z","v":7544,"vw":70.076526},{"c":69.98,"h":70.07,"l":69.95,"n":84,"o":70.07,"t":"2026-10-09T19:45:00Z","v":87493,"vw":70.062152},{"c":70.85,"h":70.85,"l":70.85,"n":1,"o":70.85,"t":"2026-10-09T20:30:00Z","v":100,"vw":70.85},{"c":70.02,"h":70.08,"l":69.88,"n":77,"o":69.88,"t":"2026-10-12T13:30:00Z","v":11392,"vw":69.977257},{"c":69.99,"h":70,"l":69.93,"n":15,"o":70,"t":"2026-10-12T13:45:00Z","v":2219,"vw":69.973618},{"c":70.01,"h":70.01,"l":69.94,"n":12,"o":69.94,"t":"2026-10-12T14:00:00Z","v":939,"vw":69.95314},{"c":69.97,"h":70.005,"l":69.97,"n":7,"o":69.99,"t":"2026-10-12T14:15:00Z","v":3940,"vw":69.997321},{"c":70.05,"h":70.05,"l":69.98,"n":24,"o":69.99,"t":"2026-10-12T14:30:00Z","v":5077,"vw":70.000863},{"c":70.09,"h":70.09,"l":70.065,"n":11,"o":70.09,"t":"2026-10-12T14:45:00Z","v":3204,"vw":70.06988},{"c":70.07,"h":70.085,"l":70.07,"n":4,"o":70.085,"t":"2026-10-12T15:00:00Z","v":386,"vw":70.080441},{"c":70.055,"h":70.055,"l":70.02,"n":8,"o":70.055,"t":"2026-10-12T15:15:00Z","v":541,"vw":70.042885},{"c":70.155,"h":70.155,"l":70.1,"n":13,"o":70.1,"t":"2026-10-12T15:30:00Z","v":2149,"vw":70.140437},{"c":70.1503,"h":70.17,"l":70.14,"n":54,"o":70.155,"t":"2026-10-12T15:45:00Z","v":8973,"vw":70.14756},{"c":70.165,"h":70.17,"l":70.1401,"n":23,"o":70.16,"t":"2026-10-12T16:00:00Z","v":21241,"vw":70.151575},{"c":70.14,"h":70.1899,"l":70.14,"n":18,"o":70.18,"t":"2026-10-12T16:15:00Z","v":1760,"vw":70.161728},{"c":70.16,"h":70.16,"l":70.16,"n":1,"o":70.16,"t":"2026-10-12T16:30:00Z","v":100,"vw":70.16},{"c":70.13,"h":70.15,"l":70.11,"n":31,"o":70.14,"t":"2026-10-12T16:45:00Z","v":1842,"vw":70.128086},{"c":70.1,"h":70.1,"l":70.1,"n":2,"o":70.1,"t":"2026-10-12T17:00:00Z","v":216,"vw":70.1},{"c":70.13,"h":70.13,"l":70.11,"n":37,"o":70.11,"t":"2026-10-12T17:15:00Z","v":6700,"vw":70.120597},{"c":70.12,"h":70.12,"l":70.07,"n":8,"o":70.095,"t":"2026-10-12T17:30:00Z","v":1099,"vw":70.095225},{"c":70.1066,"h":70.1066,"l":70.105,"n":4,"o":70.105,"t":"2026-10-12T17:45:00Z","v":460,"vw":70.105531},{"c":70.1,"h":70.15,"l":70.1,"n":10,"o":70.1295,"t":"2026-10-12T18:00:00Z","v":3210,"vw":70.111615},{"c":70.105,"h":70.13,"l":70.08,"n":17,"o":70.12,"t":"2026-10-12T18:15:00Z","v":1424,"vw":70.107876},{"c":70.08,"h":70.13,"l":70.08,"n":65,"o":70.13,"t":"2026-10-12T18:30:00Z","v":4034,"vw":70.090216},{"c":70.065,"h":70.08,"l":70.02,"n":49,"o":70.08,"t":"2026-10-12T18:45:00Z","v":9229,"vw":70.059144},{"c":70.045,"h":70.1,"l":70.03,"n":128,"o":70.055,"t":"2026-10-12T19:00:00Z","v":32042,"vw":70.049284},{"c":70.03,"h":70.07,"l":70.01,"n":63,"o":70.07,"t":"2026-10-12T19:15:00Z","v":17172,"vw":70.049197},{"c":69.99,"h":70.0499,"l":69.99,"n":71,"o":70.01,"t":"2026-10-12T19:30:00Z","v":6829,"vw":70.004502},{"c":69.96,"h":70.06,"l":69.935,"n":117,"o":69.99,"t":"2026-10-12T19:45:00Z","v":24655,"vw":69.979531},{"c":69.97,"h":69.97,"l":69.97,"n":6,"o":69.97,"t":"2026-10-12T20:00:00Z","v":150,"vw":69.97},{"c":69.9,"h":69.9,"l":69.9,"n":5,"o":69.9,"t":"2026-10-13T09:45:00Z","v":104,"vw":69.9},{"c":70.325,"h":70.325,"l":70.2,"n":5,"o":70.2,"t":"2026-10-13T13:30:00Z","v":473,"vw":70.250182},{"c":70.19,"h":70.349,"l":70.19,"n":5,"o":70.349,"t":"2026-10-13T13:45:00Z","v":681,"vw":70.2548},{"c":69.86,"h":69.87,"l":69.78,"n":13,"o":69.8067,"t":"2026-10-13T14:00:00Z","v":4341,"vw":69.838746},{"c":69.82,"h":69.86,"l":69.82,"n":38,"o":69.83,"t":"2026-10-13T14:15:00Z","v":5160,"vw":69.840319},{"c":69.85,"h":69.85,"l":69.75,"n":16,"o":69.75,"t":"2026-10-13T14:30:00Z","v":805,"vw":69.821961},{"c":69.82,"h":69.83,"l":69.8,"n":8,"o":69.83,"t":"2026-10-13T14:45:00Z","v":879,"vw":69.815065},{"c":69.9,"h":69.93,"l":69.8,"n":32,"o":69.81,"t":"2026-10-13T15:00:00Z","v":3569,"vw":69.86503},{"c":69.81,"h":69.89,"l":69.8,"n":26,"o":69.89,"t":"2026-10-13T15:15:00Z","v":4531,"vw":69.832295},{"c":69.73,"h":69.81,"l":69.73,"n":13,"o":69.81,"t":"2026-10-13T15:30:00Z","v":1038,"vw":69.751505},{"c":69.76,"h":69.76,"l":69.7,"n":77,"o":69.74,"t":"2026-10-13T15:45:00Z","v":6716,"vw":69.729573},{"c":69.7619,"h":69.78,"l":69.7619,"n":3,"o":69.78,"t":"2026-10-13T16:00:00Z","v":675,"vw":69.777265},{"c":69.8,"h":69.81,"l":69.795,"n":7,"o":69.795,"t":"2026-10-13T16:15:00Z","v":620,"vw":69.804203},{"c":69.89,"h":69.89,"l":69.82,"n":31,"o":69.84,"t":"2026-10-13T16:30:00Z","v":2934,"vw":69.858242},{"c":69.88,"h":69.91,"l":69.88,"n":17,"o":69.89,"t":"2026-10-13T16:45:00Z","v":4084,"vw":69.895409},{"c":69.885,"h":69.9051,"l":69.845,"n":11,"o":69.845,"t":"2026-10-13T17:00:00Z","v":2677,"vw":69.877234},{"c":69.88,"h":69.88,"l":69.87,"n":4,"o":69.87,"t":"2026-10-13T17:15:00Z","v":570,"vw":69.876429},{"c":69.97,"h":69.97,"l":69.89,"n":18,"o":69.89,"t":"2026-10-13T17:30:00Z","v":2286,"vw":69.904079},{"c":69.92,"h":69.9656,"l":69.92,"n":10,"o":69.95,"t":"2026-10-13T17:45:00Z","v":1547,"vw":69.954695},{"c":70.088,"h":70.12,"l":69.92,"n":53,"o":69.92,"t":"2026-10-13T18:00:00Z","v":9817,"vw":70.038549},{"c":70.06,"h":70.09,"l":70.05,"n":30,"o":70.05,"t":"2026-10-13T18:15:00Z","v":3176,"vw":70.063492},{"c":70.095,"h":70.095,"l":70.03,"n":25,"o":70.03,"t":"2026-10-13T18:30:00Z","v":5283,"vw":70.061923},{"c":70.12,"h":70.12,"l":70.06,"n":32,"o":70.11,"t":"2026-10-13T18:45:00Z","v":29924,"vw":70.099448},{"c":70.13,"h":70.14,"l":70.0939,"n":23,"o":70.14,"t":"2026-10-13T19:00:00Z","v":3406,"vw":70.119588},{"c":70.105,"h":70.15,"l":70.105,"n":42,"o":70.15,"t":"2026-10-13T19:15:00Z","v":6807,"vw":70.120625},{"c":70.135,"h":70.1599,"l":70.0887,"n":51,"o":70.12,"t":"2026-10-13T19:30:00Z","v":8830,"vw":70.123904},{"c":70.06,"h":70.13,"l":70.06,"n":116,"o":70.09,"t":"2026-10-13T19:45:00Z","v":18024,"vw":70.087049},{"c":70.06,"h":70.06,"l":70.06,"n":7,"o":70.06,"t":"2026-10-13T20:00:00Z","v":106,"vw":70.06},{"c":69.39,"h":69.54,"l":69.39,"n":37,"o":69.41,"t":"2026-10-14T13:30:00Z","v":2433,"vw":69.42494},{"c":69.18,"h":69.335,"l":69.18,"n":28,"o":69.335,"t":"2026-10-14T13:45:00Z","v":2185,"vw":69.231595},{"c":69.1999,"h":69.1999,"l":69.02,"n":7,"o":69.04,"t":"2026-10-14T14:00:00Z","v":1617,"vw":69.174793},{"c":69.195,"h":69.195,"l":69.1,"n":25,"o":69.1,"t":"2026-10-14T14:15:00Z","v":2833,"vw":69.132639},{"c":69.32,"h":69.325,"l":69.16,"n":45,"o":69.18,"t":"2026-10-14T14:30:00Z","v":10330,"vw":69.278518},{"c":69.185,"h":69.29,"l":69.18,"n":14,"o":69.29,"t":"2026-10-14T14:45:00Z","v":4465,"vw":69.252342},{"c":69.1,"h":69.17,"l":69.1,"n":27,"o":69.17,"t":"2026-10-14T15:00:00Z","v":2510,"vw":69.131183},{"c":69.13,"h":69.18,"l":69.0849,"n":50,"o":69.12,"t":"2026-10-14T15:15:00Z","v":7970,"vw":69.134851},{"c":69.045,"h":69.14,"l":69.02,"n":53,"o":69.13,"t":"2026-10-14T15:30:00Z","v":6870,"vw":69.084992},{"c":69.02,"h":69.11,"l":69.02,"n":15,"o":69.05,"t":"2026-10-14T15:45:00Z","v":1200,"vw":69.061021},{"c":68.95,"h":69.06,"l":68.95,"n":22,"o":69.06,"t":"2026-10-14T16:00:00Z","v":4979,"vw":68.989998},{"c":68.92,"h":68.95,"l":68.91,"n":17,"o":68.94,"t":"2026-10-14T16:15:00Z","v":2188,"vw":68.924864},{"c":68.98,"h":69.04,"l":68.955,"n":18,"o":68.96,"t":"2026-10-14T16:30:00Z","v":4264,"vw":68.998066},{"c":68.94,"h":68.98,"l":68.94,"n":14,"o":68.9689,"t":"2026-10-14T16:45:00Z","v":1219,"vw":68.969461},{"c":68.84,"h":68.93,"l":68.84,"n":19,"o":68.93,"t":"2026-10-14T17:00:00Z","v":2671,"vw":68.889866},{"c":68.82,"h":68.88,"l":68.82,"n":47,"o":68.88,"t":"2026-10-14T17:15:00Z","v":9081,"vw":68.83914},{"c":68.75,"h":68.84,"l":68.75,"n":28,"o":68.84,"t":"2026-10-14T17:30:00Z","v":3700,"vw":68.77138},{"c":68.73,"h":68.79,"l":68.69,"n":35,"o":68.79,"t":"2026-10-14T17:45:00Z","v":4874,"vw":68.746918},{"c":68.76,"h":68.76,"l":68.68,"n":26,"o":68.68,"t":"2026-10-14T18:00:00Z","v":2422,"vw":68.693478},{"c":68.76,"h":68.81,"l":68.7304,"n":23,"o":68.7304,"t":"2026-10-14T18:15:00Z","v":1826,"vw":68.775011},{"c":68.74,"h":68.79,"l":68.72,"n":46,"o":68.785,"t":"2026-10-14T18:30:00Z","v":10657,"vw":68.765496},{"c":68.74,"h":68.8003,"l":68.72,"n":25,"o":68.75,"t":"2026-10-14T18:45:00Z","v":16064,"vw":68.756966},{"c":68.815,"h":68.86,"l":68.73,"n":27,"o":68.74,"t":"2026-10-14T19:00:00Z","v":10831,"vw":68.788916},{"c":68.8209,"h":68.9,"l":68.8,"n":55,"o":68.8,"t":"2026-10-14T19:15:00Z","v":10381,"vw":68.853263},{"c":68.8,"h":68.9,"l":68.7748,"n":71,"o":68.86,"t":"2026-10-14T19:30:00Z","v":103441,"vw":68.804436},{"c":69.02,"h":69.02,"l":68.75,"n":133,"o":68.75,"t":"2026-10-14T19:45:00Z","v":16082,"vw":68.93632},{"c":68.99,"h":68.99,"l":68.99,"n":5,"o":68.99,"t":"2026-10-14T20:00:00Z","v":324,"vw":68.99},{"c":69.33,"h":69.45,"l":69.11,"n":89,"o":69.11,"t":"2026-10-15T13:30:00Z","v":8950,"vw":69.329353},{"c":69.31,"h":69.32,"l":69.24,"n":68,"o":69.25,"t":"2026-10-15T13:45:00Z","v":6505,"vw":69.270127},{"c":69.555,"h":69.57,"l":69.31,"n":19,"o":69.31,"t":"2026-10-15T14:00:00Z","v":1166,"vw":69.468274},{"c":69.63,"h":69.67,"l":69.615,"n":8,"o":69.6332,"t":"2026-10-15T14:15:00Z","v":4432,"vw":69.65553},{"c":69.82,"h":69.83,"l":69.71,"n":45,"o":69.745,"t":"2026-10-15T14:30:00Z","v":5596,"vw":69.783718},{"c":69.82,"h":69.84,"l":69.745,"n":6,"o":69.745,"t":"2026-10-15T14:45:00Z","v":1261,"vw":69.811384},{"c":69.86,"h":69.89,"l":69.86,"n":9,"o":69.89,"t":"2026-10-15T15:00:00Z","v":2276,"vw":69.867778},{"c":69.8,"h":69.86,"l":69.76,"n":17,"o":69.86,"t":"2026-10-15T15:15:00Z","v":5479,"vw":69.793797},{"c":69.74,"h":69.7999,"l":69.72,"n":6,"o":69.7999,"t":"2026-10-15T15:30:00Z","v":2343,"vw":69.770096},{"c":69.7257,"h":69.76,"l":69.7257,"n":10,"o":69.7516,"t":"2026-10-15T15:45:00Z","v":1466,"vw":69.746504},{"c":69.62,"h":69.68,"l":69.62,"n":6,"o":69.68,"t":"2026-10-15T16:00:00Z","v":714,"vw":69.661005},{"c":69.584,"h":69.6199,"l":69.56,"n":17,"o":69.61,"t":"2026-10-15T16:15:00Z","v":2030,"vw":69.581907},{"c":69.63,"h":69.63,"l":69.57,"n":3,"o":69.57,"t":"2026-10-15T16:30:00Z","v":1982,"vw":69.626468},{"c":69.605,"h":69.62,"l":69.56,"n":10,"o":69.62,"t":"2026-10-15T16:45:00Z","v":3267,"vw":69.598371},{"c":69.62,"h":69.6302,"l":69.58,"n":23,"o":69.6302,"t":"2026-10-15T17:00:00Z","v":4108,"vw":69.613707},{"c":69.655,"h":69.655,"l":69.64,"n":6,"o":69.64,"t":"2026-10-15T17:15:00Z","v":627,"vw":69.644052},{"c":69.71,"h":69.7302,"l":69.64,"n":32,"o":69.64,"t":"2026-10-15T17:30:00Z","v":3765,"vw":69.697607},{"c":69.72,"h":69.73,"l":69.68,"n":40,"o":69.7,"t":"2026-10-15T17:45:00Z","v":4752,"vw":69.710997},{"c":69.68,"h":69.74,"l":69.68,"n":24,"o":69.735,"t":"2026-10-15T18:00:00Z","v":2343,"vw":69.724304},{"c":69.66,"h":69.7,"l":69.65,"n":8,"o":69.7,"t":"2026-10-15T18:15:00Z","v":1262,"vw":69.673206},{"c":69.66,"h":69.7196,"l":69.66,"n":10,"o":69.68,"t":"2026-10-15T18:30:00Z","v":1215,"vw":69.683679},{"c":69.675,"h":69.6988,"l":69.65,"n":19,"o":69.6988,"t":"2026-10-15T18:45:00Z","v":3159,"vw":69.677738},{"c":69.79,"h":69.79,"l":69.68,"n":17,"o":69.68,"t":"2026-10-15T19:00:00Z","v":1533,"vw":69.742508},{"c":69.85,"h":69.885,"l":69.815,"n":36,"o":69.815,"t":"2026-10-15T19:15:00Z","v":12398,"vw":69.834339},{"c":69.89,"h":69.9,"l":69.81,"n":54,"o":69.81,"t":"2026-10-15T19:30:00Z","v":25113,"vw":69.874563},{"c":69.91,"h":69.96,"l":69.865,"n":65,"o":69.88,"t":"2026-10-15T19:45:00Z","v":7297,"vw":69.918408},{"c":69.9,"h":69.9,"l":69.9,"n":7,"o":69.9,"t":"2026-10-15T20:00:00Z","v":194,"vw":69.9},{"c":70.35,"h":70.35,"l":70.145,"n":21,"o":70.16,"t":"2026-10-16T13:30:00Z","v":3932,"vw":70.16156},{"c":70.4,"h":70.42,"l":70.37,"n":10,"o":70.42,"t":"2026-10-16T13:45:00Z","v":589,"vw":70.400906},{"c":70.14,"h":70.258,"l":70.09,"n":52,"o":70.258,"t":"2026-10-16T14:00:00Z","v":3833,"vw":70.179712},{"c":70.145,"h":70.1551,"l":70.14,"n":5,"o":70.1551,"t":"2026-10-16T14:15:00Z","v":1650,"vw":70.152108},{"c":70.05,"h":70.166,"l":70.05,"n":14,"o":70.166,"t":"2026-10-16T14:30:00Z","v":2464,"vw":70.137905},{"c":70.1499,"h":70.1499,"l":70.085,"n":21,"o":70.12,"t":"2026-10-16T14:45:00Z","v":3385,"vw":70.111711},{"c":70.1,"h":70.1,"l":70.08,"n":5,"o":70.08,"t":"2026-10-16T15:00:00Z","v":342,"vw":70.093333},{"c":69.925,"h":70.06,"l":69.925,"n":17,"o":70.02,"t":"2026-10-16T15:15:00Z","v":1708,"vw":69.981531},{"c":69.8,"h":69.96,"l":69.8,"n":21,"o":69.9342,"t":"2026-10-16T15:30:00Z","v":2091,"vw":69.888215},{"c":69.65,"h":69.83,"l":69.65,"n":23,"o":69.81,"t":"2026-10-16T15:45:00Z","v":2373,"vw":69.763258},{"c":69.61,"h":69.67,"l":69.59,"n":23,"o":69.645,"t":"2026-10-16T16:00:00Z","v":3285,"vw":69.624048},{"c":69.55,"h":69.6098,"l":69.55,"n":15,"o":69.59,"t":"2026-10-16T16:15:00Z","v":2587,"vw":69.572637},{"c":69.505,"h":69.57,"l":69.5,"n":23,"o":69.57,"t":"2026-10-16T16:30:00Z","v":2811,"vw":69.518618},{"c":69.3907,"h":69.4,"l":69.3907,"n":2,"o":69.4,"t":"2026-10-16T16:45:00Z","v":320,"vw":69.396513},{"c":69.28,"h":69.41,"l":69.275,"n":14,"o":69.41,"t":"2026-10-16T17:00:00Z","v":691,"vw":69.315968},{"c":69.29,"h":69.29,"l":69.29,"n":1,"o":69.29,"t":"2026-10-16T17:15:00Z","v":157,"vw":69.29},{"c":69.42,"h":69.42,"l":69.25,"n":9,"o":69.26,"t":"2026-10-16T17:30:00Z","v":2096,"vw":69.328403},{"c":69.24,"h":69.24,"l":69.24,"n":5,"o":69.24,"t":"2026-10-16T17:45:00Z","v":535,"vw":69.24},{"c":69.135,"h":69.16,"l":69.11,"n":9,"o":69.14,"t":"2026-10-16T18:00:00Z","v":1349,"vw":69.134645},{"c":69.16,"h":69.19,"l":69.11,"n":12,"o":69.12,"t":"2026-10-16T18:15:00Z","v":3767,"vw":69.15808},{"c":69.21,"h":69.22,"l":69.16,"n":21,"o":69.215,"t":"2026-10-16T18:30:00Z","v":4978,"vw":69.204315},{"c":69.18,"h":69.26,"l":69.18,"n":43,"o":69.2594,"t":"2026-10-16T18:45:00Z","v":3820,"vw":69.22064},{"c":69.2,"h":69.26,"l":69.19,"n":23,"o":69.19,"t":"2026-10-16T19:00:00Z","v":1880,"vw":69.232299},{"c":69.27,"h":69.31,"l":69.2146,"n":96,"o":69.265,"t":"2026-10-16T19:15:00Z","v":45515,"vw":69.254863},{"c":69.15,"h":69.26,"l":69.15,"n":63,"o":69.25,"t":"2026-10-16T19:30:00Z","v":12034,"vw":69.181574},{"c":69.3,"h":69.315,"l":69.17,"n":55,"o":69.2,"t":"2026-10-16T19:45:00Z","v":4757,"vw":69.252771},{"c":69.405,"h":69.54,"l":69.405,"n":54,"o":69.54,"t":"2026-10-19T13:30:00Z","v":4737,"vw":69.516234},{"c":69.35,"h":69.35,"l":69.35,"n":4,"o":69.35,"t":"2026-10-19T13:45:00Z","v":216,"vw":69.35},{"c":69.31,"h":69.35,"l":69.28,"n":24,"o":69.35,"t":"2026-10-19T14:00:00Z","v":1878,"vw":69.321819},{"c":69.4,"h":69.44,"l":69.36,"n":44,"o":69.41,"t":"2026-10-19T14:15:00Z","v":3785,"vw":69.417576},{"c":69.28,"h":69.32,"l":69.27,"n":23,"o":69.32,"t":"2026-10-19T14:30:00Z","v":4217,"vw":69.28493},{"c":69.33,"h":69.34,"l":69.28,"n":10,"o":69.34,"t":"2026-10-19T14:45:00Z","v":1022,"vw":69.332126},{"c":69.51,"h":69.51,"l":69.38,"n":3,"o":69.38,"t":"2026-10-19T15:00:00Z","v":512,"vw":69.483196},{"c":69.57,"h":69.57,"l":69.5096,"n":10,"o":69.5096,"t":"2026-10-19T15:15:00Z","v":1574,"vw":69.531397},{"c":69.61,"h":69.64,"l":69.61,"n":16,"o":69.61,"t":"2026-10-19T15:30:00Z","v":3764,"vw":69.615826},{"c":69.56,"h":69.58,"l":69.53,"n":23,"o":69.58,"t":"2026-10-19T15:45:00Z","v":3065,"vw":69.561193},{"c":69.385,"h":69.51,"l":69.385,"n":23,"o":69.51,"t":"2026-10-19T16:00:00Z","v":2731,"vw":69.439284},{"c":69.3651,"h":69.4,"l":69.3651,"n":11,"o":69.4,"t":"2026-10-19T16:15:00Z","v":1082,"vw":69.378576},{"c":69.37,"h":69.3704,"l":69.33,"n":14,"o":69.35,"t":"2026-10-19T16:30:00Z","v":1760,"vw":69.359061},{"c":69.33,"h":69.36,"l":69.32,"n":24,"o":69.355,"t":"2026-10-19T16:45:00Z","v":2342,"vw":69.342903},{"c":69.217,"h":69.31,"l":69.217,"n":19,"o":69.31,"t":"2026-10-19T17:00:00Z","v":1541,"vw":69.271418},{"c":69.3,"h":69.3292,"l":69.27,"n":32,"o":69.27,"t":"2026-10-19T17:15:00Z","v":5114,"vw":69.283855},{"c":69.3,"h":69.31,"l":69.23,"n":24,"o":69.295,"t":"2026-10-19T17:30:00Z","v":2810,"vw":69.276588},{"c":69.289,"h":69.289,"l":69.24,"n":53,"o":69.25,"t":"2026-10-19T17:45:00Z","v":2682,"vw":69.261843},{"c":69.2782,"h":69.29,"l":69.255,"n":14,"o":69.29,"t":"2026-10-19T18:00:00Z","v":3591,"vw":69.271874},{"c":69.21,"h":69.2831,"l":69.21,"n":102,"o":69.2759,"t":"2026-10-19T18:15:00Z","v":14422,"vw":69.234494},{"c":69.24,"h":69.24,"l":69.19,"n":43,"o":69.23,"t":"2026-10-19T18:30:00Z","v":5435,"vw":69.214397},{"c":69.25,"h":69.28,"l":69.215,"n":29,"o":69.28,"t":"2026-10-19T18:45:00Z","v":2813,"vw":69.247159},{"c":69.2,"h":69.26,"l":69.2,"n":69,"o":69.26,"t":"2026-10-19T19:00:00Z","v":27197,"vw":69.224913},{"c":69.29,"h":69.29,"l":69.21,"n":106,"o":69.21,"t":"2026-10-19T19:15:00Z","v":5341,"vw":69.253324},{"c":69.33,"h":69.33,"l":69.27,"n":29,"o":69.27,"t":"2026-10-19T19:30:00Z","v":4371,"vw":69.301667},{"c":69.26,"h":69.33,"l":69.24,"n":231,"o":69.32,"t":"2026-10-19T19:45:00Z","v":17070,"vw":69.269543},{"c":69.25,"h":69.25,"l":69.25,"n":6,"o":69.25,"t":"2026-10-19T20:00:00Z","v":345,"vw":69.25},{"c":69.71,"h":69.8,"l":69.41,"n":60,"o":69.41,"t":"2026-10-20T13:30:00Z","v":4955,"vw":69.636229},{"c":70.01,"h":70.01,"l":69.7,"n":33,"o":69.7,"t":"2026-10-20T13:45:00Z","v":6443,"vw":69.813419},{"c":69.84,"h":69.9,"l":69.82,"n":49,"o":69.85,"t":"2026-10-20T14:00:00Z","v":12021,"vw":69.852},{"c":70.14,"h":70.16,"l":69.83,"n":71,"o":69.86,"t":"2026-10-20T14:15:00Z","v":11034,"vw":69.944234},{"c":70.3,"h":70.3,"l":70.2,"n":17,"o":70.3,"t":"2026-10-20T14:30:00Z","v":1875,"vw":70.269034},{"c":70.43,"h":70.43,"l":70.33,"n":11,"o":70.33,"t":"2026-10-20T14:45:00Z","v":965,"vw":70.387439},{"c":70.16,"h":70.46,"l":70.13,"n":54,"o":70.45,"t":"2026-10-20T15:00:00Z","v":5697,"vw":70.394335},{"c":70.26,"h":70.31,"l":70.22,"n":24,"o":70.22,"t":"2026-10-20T15:15:00Z","v":3606,"vw":70.275137},{"c":70.27,"h":70.28,"l":70.103,"n":21,"o":70.195,"t":"2026-10-20T15:30:00Z","v":5288,"vw":70.178731},{"c":70.21,"h":70.25,"l":70.205,"n":9,"o":70.205,"t":"2026-10-20T15:45:00Z","v":1029,"vw":70.221032},{"c":70.05,"h":70.175,"l":70.05,"n":13,"o":70.175,"t":"2026-10-20T16:00:00Z","v":3567,"vw":70.138771},{"c":70.12,"h":70.12,"l":70.02,"n":26,"o":70.09,"t":"2026-10-20T16:15:00Z","v":4455,"vw":70.051216},{"c":70.1869,"h":70.21,"l":70.11,"n":23,"o":70.12,"t":"2026-10-20T16:30:00Z","v":4402,"vw":70.164811},{"c":70.0896,"h":70.22,"l":70.07,"n":28,"o":70.165,"t":"2026-10-20T16:45:00Z","v":2833,"vw":70.171453},{"c":70.08,"h":70.11,"l":70.06,"n":21,"o":70.1066,"t":"2026-10-20T17:00:00Z","v":1382,"vw":70.095795},{"c":70.13,"h":70.16,"l":70.095,"n":9,"o":70.095,"t":"2026-10-20T17:15:00Z","v":871,"vw":70.138306},{"c":70.17,"h":70.17,"l":70.15,"n":7,"o":70.15,"t":"2026-10-20T17:30:00Z","v":1253,"vw":70.151751},{"c":70.19,"h":70.21,"l":70.185,"n":22,"o":70.205,"t":"2026-10-20T17:45:00Z","v":1990,"vw":70.196878},{"c":70.24,"h":70.24,"l":70.2,"n":14,"o":70.2,"t":"2026-10-20T18:00:00Z","v":1637,"vw":70.209331},{"c":70.18,"h":70.23,"l":70.18,"n":3,"o":70.23,"t":"2026-10-20T18:15:00Z","v":508,"vw":70.19},{"c":70.16,"h":70.1882,"l":70.15,"n":15,"o":70.1882,"t":"2026-10-20T18:30:00Z","v":2723,"vw":70.166833},{"c":70.18,"h":70.18,"l":70.1,"n":12,"o":70.1,"t":"2026-10-20T18:45:00Z","v":1526,"vw":70.168443},{"c":70.19,"h":70.22,"l":70.19,"n":24,"o":70.22,"t":"2026-10-20T19:00:00Z","v":2214,"vw":70.209745},{"c":70.21,"h":70.2199,"l":70.13,"n":33,"o":70.19,"t":"2026-10-20T19:15:00Z","v":8527,"vw":70.175984},{"c":70.23,"h":70.23,"l":70.155,"n":63,"o":70.21,"t":"2026-10-20T19:30:00Z","v":30086,"vw":70.192037},{"c":70.21,"h":70.26,"l":70.21,"n":123,"o":70.26,"t":"2026-10-20T19:45:00Z","v":15120,"vw":70.223027},{"c":70.27,"h":70.27,"l":70.27,"n":5,"o":70.27,"t":"2026-10-20T20:00:00Z","v":176,"vw":70.27},{"c":70.4399,"h":70.45,"l":70.4399,"n":8,"o":70.45,"t":"2026-10-21T13:30:00Z","v":730,"vw":70.442392},{"c":70.48,"h":70.5087,"l":70.34,"n":8,"o":70.34,"t":"2026-10-21T13:45:00Z","v":2362,"vw":70.429527},{"c":70.24,"h":70.3301,"l":70.1337,"n":33,"o":70.3301,"t":"2026-10-21T14:00:00Z","v":3778,"vw":70.287758},{"c":70.255,"h":70.26,"l":70.18,"n":24,"o":70.23,"t":"2026-10-21T14:15:00Z","v":2321,"vw":70.225766},{"c":70.3651,"h":70.3651,"l":70.31,"n":26,"o":70.31,"t":"2026-10-21T14:30:00Z","v":2681,"vw":70.330513},{"c":70.32,"h":70.42,"l":70.32,"n":16,"o":70.42,"t":"2026-10-21T14:45:00Z","v":1533,"vw":70.37694},{"c":70.275,"h":70.29,"l":70.23,"n":8,"o":70.29,"t":"2026-10-21T15:00:00Z","v":1402,"vw":70.268827},{"c":70.37,"h":70.37,"l":70.24,"n":14,"o":70.24,"t":"2026-10-21T15:15:00Z","v":2504,"vw":70.291071},{"c":70.35,"h":70.37,"l":70.33,"n":4,"o":70.33,"t":"2026-10-21T15:30:00Z","v":2154,"vw":70.340269},{"c":70.3677,"h":70.3804,"l":70.32,"n":11,"o":70.3804,"t":"2026-10-21T15:45:00Z","v":1834,"vw":70.360888},{"c":70.3299,"h":70.34,"l":70.29,"n":7,"o":70.33,"t":"2026-10-21T16:00:00Z","v":16814,"vw":70.324754},{"c":70.3,"h":70.32,"l":70.3,"n":11,"o":70.32,"t":"2026-10-21T16:15:00Z","v":3051,"vw":70.304419},{"c":70.34,"h":70.49,"l":70.31,"n":29,"o":70.33,"t":"2026-10-21T16:30:00Z","v":2789,"vw":70.361112},{"c":70.36,"h":70.3699,"l":70.36,"n":5,"o":70.3699,"t":"2026-10-21T16:45:00Z","v":412,"vw":70.367355},{"c":70.35,"h":70.39,"l":70.35,"n":19,"o":70.39,"t":"2026-10-21T17:00:00Z","v":2131,"vw":70.378275},{"c":70.35,"h":70.35,"l":70.3205,"n":5,"o":70.3205,"t":"2026-10-21T17:15:00Z","v":970,"vw":70.345006},{"c":70.4,"h":70.4123,"l":70.35,"n":20,"o":70.35,"t":"2026-10-21T17:30:00Z","v":7942,"vw":70.389149},{"c":70.39,"h":70.39,"l":70.39,"n":2,"o":70.39,"t":"2026-10-21T17:45:00Z","v":400,"vw":70.39},{"c":70.42,"h":70.42,"l":70.37,"n":9,"o":70.37,"t":"2026-10-21T18:00:00Z","v":4819,"vw":70.384268},{"c":70.382,"h":70.4267,"l":70.382,"n":14,"o":70.4,"t":"2026-10-21T18:15:00Z","v":2455,"vw":70.408828},{"c":70.45,"h":70.45,"l":70.45,"n":4,"o":70.45,"t":"2026-10-21T18:30:00Z","v":209,"vw":70.45},{"c":70.09,"h":70.34,"l":70.09,"n":36,"o":70.34,"t":"2026-10-21T18:45:00Z","v":4455,"vw":70.250709},{"c":70.09,"h":70.095,"l":69.98,"n":34,"o":70.095,"t":"2026-10-21T19:00:00Z","v":9591,"vw":70.03175},{"c":70.26,"h":70.2715,"l":70.15,"n":53,"o":70.18,"t":"2026-10-21T19:15:00Z","v":17639,"vw":70.168409},{"c":70.275,"h":70.315,"l":70.27,"n":29,"o":70.29,"t":"2026-10-21T19:30:00Z","v":21111,"vw":70.279345},{"c":70.32,"h":70.3598,"l":70.29,"n":69,"o":70.32,"t":"2026-10-21T19:45:00Z","v":10562,"vw":70.320147},{"c":70.34,"h":70.34,"l":70.34,"n":4,"o":70.34,"t":"2026-10-21T20:00:00Z","v":593,"vw":70.34},{"c":70.09,"h":70.09,"l":69.95,"n":12,"o":69.95,"t":"2026-10-22T13:30:00Z","v":1338,"vw":69.967515},{"c":70.38,"h":70.4486,"l":70.2,"n":12,"o":70.255,"t":"2026-10-22T13:45:00Z","v":4176,"vw":70.337199},{"c":70.53,"h":70.66,"l":70.485,"n":40,"o":70.625,"t":"2026-10-22T14:00:00Z","v":4734,"vw":70.547198},{"c":70.27,"h":70.55,"l":70.27,"n":106,"o":70.52,"t":"2026-10-22T14:15:00Z","v":8873,"vw":70.415204},{"c":70.3,"h":70.3,"l":70.145,"n":33,"o":70.27,"t":"2026-10-22T14:30:00Z","v":4681,"vw":70.213604},{"c":70.36,"h":70.36,"l":70.23,"n":39,"o":70.31,"t":"2026-10-22T14:45:00Z","v":6306,"vw":70.307118},{"c":70.35,"h":70.3951,"l":70.29,"n":26,"o":70.3951,"t":"2026-10-22T15:00:00Z","v":17268,"vw":70.333623},{"c":70.4999,"h":70.6,"l":70.465,"n":40,"o":70.49,"t":"2026-10-22T15:15:00Z","v":8470,"vw":70.532794},{"c":70.57,"h":70.57,"l":70.445,"n":24,"o":70.48,"t":"2026-10-22T15:30:00Z","v":4409,"vw":70.479923},{"c":70.6982,"h":70.6982,"l":70.53,"n":10,"o":70.53,"t":"2026-10-22T15:45:00Z","v":2424,"vw":70.604106},{"c":70.68,"h":70.7595,"l":70.61,"n":83,"o":70.695,"t":"2026-10-22T16:00:00Z","v":22804,"vw":70.727596},{"c":70.79,"h":70.815,"l":70.7325,"n":43,"o":70.7325,"t":"2026-10-22T16:15:00Z","v":4993,"vw":70.777234},{"c":70.58,"h":70.79,"l":70.58,"n":92,"o":70.78,"t":"2026-10-22T16:30:00Z","v":47697,"vw":70.72189},{"c":70.755,"h":70.755,"l":70.56,"n":37,"o":70.575,"t":"2026-10-22T16:45:00Z","v":5011,"vw":70.629547},{"c":70.65,"h":70.735,"l":70.63,"n":33,"o":70.735,"t":"2026-10-22T17:00:00Z","v":5364,"vw":70.673654},{"c":70.66,"h":70.675,"l":70.62,"n":38,"o":70.64,"t":"2026-10-22T17:15:00Z","v":5103,"vw":70.640378},{"c":70.695,"h":70.74,"l":70.66,"n":35,"o":70.69,"t":"2026-10-22T17:30:00Z","v":3054,"vw":70.688329},{"c":70.696,"h":70.72,"l":70.64,"n":51,"o":70.6801,"t":"2026-10-22T17:45:00Z","v":3986,"vw":70.676727},{"c":70.66,"h":70.7278,"l":70.58,"n":44,"o":70.7278,"t":"2026-10-22T18:00:00Z","v":7229,"vw":70.639697},{"c":70.7,"h":70.785,"l":70.69,"n":23,"o":70.77,"t":"2026-10-22T18:15:00Z","v":2959,"vw":70.737241},{"c":70.64,"h":70.71,"l":70.64,"n":18,"o":70.68,"t":"2026-10-22T18:30:00Z","v":4105,"vw":70.668636},{"c":70.69,"h":70.76,"l":70.6801,"n":59,"o":70.7,"t":"2026-10-22T18:45:00Z","v":7045,"vw":70.726473},{"c":70.81,"h":70.81,"l":70.65,"n":48,"o":70.73,"t":"2026-10-22T19:00:00Z","v":17299,"vw":70.759038},{"c":70.8,"h":70.858,"l":70.78,"n":63,"o":70.8,"t":"2026-10-22T19:15:00Z","v":41252,"vw":70.821792},{"c":70.743,"h":70.825,"l":70.725,"n":142,"o":70.825,"t":"2026-10-22T19:30:00Z","v":42013,"vw":70.767258},{"c":70.89,"h":70.95,"l":70.72,"n":101,"o":70.75,"t":"2026-10-22T19:45:00Z","v":16640,"vw":70.904125},{"c":70.94,"h":70.94,"l":70.94,"n":5,"o":70.94,"t":"2026-10-22T20:00:00Z","v":278,"vw":70.94}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.6136167326318794,"strike":76.45533069472482,"iv":0.2881404196634004,"gamma":0.049077808736326084,"theta":-0.029619884786883887,"vega":0.0555538152009079,"rho":0.009990927051899585,"breakevenPct":8.63962140873513},{"delta":0.25,"premium":0.6996808182325591,"strike":74.7531918176744,"iv":0.24487307709499928,"gamma":0.06543438207990589,"theta":-0.029028079689532832,"vega":0.06298707225613702,"rho":0.012486258542839248,"breakevenPct":6.36153458684377},{"delta":0.3,"premium":0.8156589125814213,"strike":73.72894058279053,"iv":0.22330527741221504,"gamma":0.07842982479761784,"theta":-0.029357224422712862,"vega":0.06883321479440362,"rho":0.015002206646561126,"breakevenPct":5.0811946650295345},{"delta":0.35,"premium":0.9421261264964282,"strike":72.93149549401429,"iv":0.208015169256257,"gamma":0.0896520114235887,"theta":-0.029633943516810608,"vega":0.07338268061957046,"rho":0.017549821769614823,"breakevenPct":4.135356104469573},{"delta":0.4,"premium":1.096551772055826,"strike":72.3137929117767,"iv":0.20137381033300966,"gamma":0.09704457679256172,"theta":-0.030075625534840708,"vega":0.07578143352436459,"rho":0.020261100970814492,"breakevenPct":3.482301499622951},{"delta":0.45,"premium":1.2966617210682494,"strike":71.7566765578635,"iv":0.199459940652819,"gamma":0.10043501483679525,"theta":-0.030786646884273,"vega":0.0772919881305638,"rho":0.022902638654838853,"breakevenPct":2.97905029451896},{"delta":0.5,"premium":1.5439416419386747,"strike":71.26211671612265,"iv":0.2024272997032641,"gamma":0.09969317507418397,"theta":-0.0317757665677547,"vega":0.07788545994065282,"rho":0.025472166804869197,"breakevenPct":2.630474144433782},{"delta":0.55,"premium":1.8148809523809528,"strike":70.7567287784679,"iv":0.20475414078674947,"gamma":0.09784037267080745,"theta":-0.032251345755693585,"vega":0.07732422360248448,"rho":0.028035684970446624,"breakevenPct":2.299985524173754},{"delta":0.6,"premium":2.1125,"strike":70.23913043478261,"iv":0.2063586956521739,"gamma":0.09473478260869565,"theta":-0.03214782608695652,"vega":0.07546086956521739,"rho":0.03059242591951331,"breakevenPct":1.9898934800995354},{"delta":0.65,"premium":2.4895884520884524,"strike":69.66953316953317,"iv":0.21096646191646193,"gamma":0.0890039312039312,"theta":-0.031934766584766586,"vega":0.07235282555282554,"rho":0.03312078415110006,"breakevenPct":1.718524981141277},{"delta":0.7,"premium":2.934920147420147,"strike":69.05528255528256,"iv":0.2181531941031941,"gamma":0.08101867321867323,"theta":-0.03162764127764128,"vega":0.06817592137592138,"rho":0.035624769119720776,"breakevenPct":1.4804097867249786},{"delta":0.75,"premium":3.367725030826141,"strike":68.43896424167694,"iv":0.2166119605425401,"gamma":0.07401639950678174,"theta":-0.02935585696670777,"vega":0.061909124537607885,"rho":0.03813340589761472,"breakevenPct":1.2217215569538775},{"delta":0.8,"premium":3.930578093306289,"strike":67.7079107505071,"iv":0.21948580121703856,"gamma":0.0649231237322515,"theta":-0.027132657200811355,"vega":0.05481724137931033,"rho":0.04056765091545265,"breakevenPct":0.9846191765060427},{"delta":0.85,"premium":4.693536121673004,"strike":66.808618504436,"iv":0.22533700887198985,"gamma":0.05185272496831432,"theta":-0.024392395437262356,"vega":0.04537427122940431,"rho":0.042903002245651065,"breakevenPct":0.7924367438807418},{"delta":0.9,"premium":5.168821292775666,"strike":66.17490494296578,"iv":0.2079098859315589,"gamma":0.042093536121672985,"theta":-0.01906920152091254,"vega":0.03403079847908744,"rho":0.04543748388716821,"breakevenPct":0.5691094385980322}],"put":[{"delta":0.1,"premium":0.5877715322984701,"strike":58.51086129193881,"iv":0.5837082543935579,"gamma":0.015159472869411678,"theta":-0.03458082693249169,"vega":0.03483898702702651,"rho":-0.0062454199530762285,"breakevenPct":18.349182746489515},{"delta":0.15,"premium":0.6653621793176361,"strike":63.61448717270544,"iv":0.4100367220952059,"gamma":0.02870089818365494,"theta":-0.03174181749101239,"vega":0.046276729165847914,"rho":-0.009284972716479102,"breakevenPct":11.264272634074135},{"delta":0.2,"premium":0.7793621684807548,"strike":66.05816224641006,"iv":0.33615593293318574,"gamma":0.04196493837486018,"theta":-0.03080470621029888,"vega":0.05557403333343185,"rho":-0.012349080608884,"breakevenPct":7.9802649028343575},{"delta":0.25,"premium":0.9054034476049305,"strike":67.55403447604931,"iv":0.29404640183873365,"gamma":0.05454561543909572,"theta":-0.030019492322190023,"vega":0.0629828876950522,"rho":-0.015412292214452016,"breakevenPct":6.049293729286188},{"delta":0.3,"premium":1.003652062781339,"strike":68.71536083708452,"iv":0.25656523999198494,"gamma":0.06850539825954977,"theta":-0.028104940121303115,"vega":0.06891796223291329,"rho":-0.018472553205429676,"breakevenPct":4.550734741608151},{"delta":0.35,"premium":1.1807787861141392,"strike":69.47931934188966,"iv":0.24360160083577592,"gamma":0.07659881120590775,"theta":-0.028341911266425452,"vega":0.07276822590825373,"rho":-0.021449449379235236,"breakevenPct":3.723512044297262},{"delta":0.4,"premium":1.3998205741626795,"strike":70.11722488038278,"iv":0.2399311004784689,"gamma":0.08172751196172248,"theta":-0.02928827751196172,"vega":0.07572822966507177,"rho":-0.0244046453235292,"breakevenPct":3.1330641299406503},{"delta":0.45,"premium":1.6540071770334928,"strike":70.7153110047847,"iv":0.23753875598086124,"gamma":0.0844188995215311,"theta":-0.02922846889952153,"vega":0.07740287081339713,"rho":-0.027390476401774975,"breakevenPct":2.6482889374806935},{"delta":0.5,"premium":1.9162599318955733,"strike":71.29738933030647,"iv":0.233872190692395,"gamma":0.08638399545970488,"theta":-0.028545743473325766,"vega":0.07796208853575483,"rho":-0.03037422888857442,"breakevenPct":2.1974493960940302},{"delta":0.55,"premium":2.185839954597049,"strike":71.86492622020431,"iv":0.22904812712826333,"gamma":0.08768933030646991,"theta":-0.02729716231555051,"vega":0.07750805902383655,"rho":-0.03335609318925086,"breakevenPct":1.7774368965220377},{"delta":0.6,"premium":2.57389798488665,"strike":72.47984886649874,"iv":0.23106700251889167,"gamma":0.08468904282115869,"theta":-0.026280226700251888,"vega":0.07548060453400504,"rho":-0.0363825645075157,"breakevenPct":1.4576390166167263},{"delta":0.65,"premium":3.0208149779735685,"strike":73.12775330396475,"iv":0.23545814977973567,"gamma":0.07995022026431718,"theta":-0.02521894273127753,"vega":0.07262070484581498,"rho":-0.039436381689212194,"breakevenPct":1.1743186834068302},{"delta":0.7,"premium":3.571475770925109,"strike":73.86196769456681,"iv":0.24096475770925108,"gamma":0.07334229074889868,"theta":-0.023603671071953013,"vega":0.06814199706314245,"rho":-0.0425538743937356,"breakevenPct":0.9155738319118858},{"delta":0.75,"premium":4.180868167202572,"strike":74.65273311897106,"iv":0.24350128617363342,"gamma":0.06616012861736334,"theta":-0.020884887459807072,"vega":0.06214340836012862,"rho":-0.04571668257898325,"breakevenPct":0.6599028026945444},{"delta":0.8,"premium":5.119109947643981,"strike":75.7434554973822,"iv":0.25634397905759165,"gamma":0.05563979057591621,"theta":-0.0184848167539267,"vega":0.0549392670157068,"rho":-0.049102605121011965,"breakevenPct":0.44495975509130825},{"delta":0.85,"premium":6.7857142857142865,"strike":77.53571428571429,"iv":0.28760357142857146,"gamma":0.04142499999999999,"theta":-0.016289285714285714,"vega":0.04576785714285714,"rho":-0.053030472534837024,"breakevenPct":0.2678319706794442}]},"raw":{"call":[{"delta":0.2,"premium":0.6136167326318794,"strike":76.45533069472482,"iv":0.2881404196634004,"gamma":0.049077808736326084,"theta":-0.029619884786883887,"vega":0.0555538152009079,"rho":0.009990927051899585,"breakevenPct":8.63962140873513},{"delta":0.25,"premium":0.6996808182325591,"strike":74.7531918176744,"iv":0.24487307709499928,"gamma":0.06543438207990589,"theta":-0.029028079689532832,"vega":0.06298707225613702,"rho":0.012486258542839248,"breakevenPct":6.36153458684377},{"delta":0.3,"premium":0.8156589125814213,"strike":73.72894058279053,"iv":0.22330527741221504,"gamma":0.07842982479761784,"theta":-0.029357224422712862,"vega":0.06883321479440362,"rho":0.015002206646561126,"breakevenPct":5.0811946650295345},{"delta":0.35,"premium":0.9421261264964282,"strike":72.93149549401429,"iv":0.208015169256257,"gamma":0.0896520114235887,"theta":-0.029633943516810608,"vega":0.07338268061957046,"rho":0.017549821769614823,"breakevenPct":4.135356104469573},{"delta":0.4,"premium":1.096551772055826,"strike":72.3137929117767,"iv":0.20137381033300966,"gamma":0.09704457679256172,"theta":-0.030075625534840708,"vega":0.07578143352436459,"rho":0.020261100970814492,"breakevenPct":3.482301499622951},{"delta":0.45,"premium":1.2966617210682494,"strike":71.7566765578635,"iv":0.199459940652819,"gamma":0.10043501483679525,"theta":-0.030786646884273,"vega":0.0772919881305638,"rho":0.022902638654838853,"breakevenPct":2.97905029451896},{"delta":0.5,"premium":1.5439416419386747,"strike":71.26211671612265,"iv":0.2024272997032641,"gamma":0.09969317507418397,"theta":-0.0317757665677547,"vega":0.07788545994065282,"rho":0.025472166804869197,"breakevenPct":2.630474144433782},{"delta":0.55,"premium":1.8148809523809528,"strike":70.7567287784679,"iv":0.20475414078674947,"gamma":0.09784037267080745,"theta":-0.032251345755693585,"vega":0.07732422360248448,"rho":0.028035684970446624,"breakevenPct":2.299985524173754},{"delta":0.6,"premium":2.1125,"strike":70.23913043478261,"iv":0.2063586956521739,"gamma":0.09473478260869565,"theta":-0.03214782608695652,"vega":0.07546086956521739,"rho":0.03059242591951331,"breakevenPct":1.9898934800995354},{"delta":0.65,"premium":2.4895884520884524,"strike":69.66953316953317,"iv":0.21096646191646193,"gamma":0.0890039312039312,"theta":-0.031934766584766586,"vega":0.07235282555282554,"rho":0.03312078415110006,"breakevenPct":1.718524981141277},{"delta":0.7,"premium":2.934920147420147,"strike":69.05528255528256,"iv":0.2181531941031941,"gamma":0.08101867321867323,"theta":-0.03162764127764128,"vega":0.06817592137592138,"rho":0.035624769119720776,"breakevenPct":1.4804097867249786},{"delta":0.75,"premium":3.367725030826141,"strike":68.43896424167694,"iv":0.2166119605425401,"gamma":0.07401639950678174,"theta":-0.02935585696670777,"vega":0.061909124537607885,"rho":0.03813340589761472,"breakevenPct":1.2217215569538775},{"delta":0.8,"premium":3.930578093306289,"strike":67.7079107505071,"iv":0.21948580121703856,"gamma":0.0649231237322515,"theta":-0.027132657200811355,"vega":0.05481724137931033,"rho":0.04056765091545265,"breakevenPct":0.9846191765060427},{"delta":0.85,"premium":4.693536121673004,"strike":66.808618504436,"iv":0.22533700887198985,"gamma":0.05185272496831432,"theta":-0.024392395437262356,"vega":0.04537427122940431,"rho":0.042903002245651065,"breakevenPct":0.7924367438807418},{"delta":0.9,"premium":5.168821292775666,"strike":66.17490494296578,"iv":0.2079098859315589,"gamma":0.042093536121672985,"theta":-0.01906920152091254,"vega":0.03403079847908744,"rho":0.04543748388716821,"breakevenPct":0.5691094385980322}],"put":[{"delta":0.1,"premium":0.5877715322984701,"strike":58.51086129193881,"iv":0.5837082543935579,"gamma":0.015159472869411678,"theta":-0.03458082693249169,"vega":0.03483898702702651,"rho":-0.0062454199530762285,"breakevenPct":18.349182746489515},{"delta":0.15,"premium":0.6653621793176361,"strike":63.61448717270544,"iv":0.4100367220952059,"gamma":0.02870089818365494,"theta":-0.03174181749101239,"vega":0.046276729165847914,"rho":-0.009284972716479102,"breakevenPct":11.264272634074135},{"delta":0.2,"premium":0.7793621684807548,"strike":66.05816224641006,"iv":0.33615593293318574,"gamma":0.04196493837486018,"theta":-0.03080470621029888,"vega":0.05557403333343185,"rho":-0.012349080608884,"breakevenPct":7.9802649028343575},{"delta":0.25,"premium":0.9054034476049305,"strike":67.55403447604931,"iv":0.29404640183873365,"gamma":0.05454561543909572,"theta":-0.030019492322190023,"vega":0.0629828876950522,"rho":-0.015412292214452016,"breakevenPct":6.049293729286188},{"delta":0.3,"premium":1.003652062781339,"strike":68.71536083708452,"iv":0.25656523999198494,"gamma":0.06850539825954977,"theta":-0.028104940121303115,"vega":0.06891796223291329,"rho":-0.018472553205429676,"breakevenPct":4.550734741608151},{"delta":0.35,"premium":1.1807787861141392,"strike":69.47931934188966,"iv":0.24360160083577592,"gamma":0.07659881120590775,"theta":-0.028341911266425452,"vega":0.07276822590825373,"rho":-0.021449449379235236,"breakevenPct":3.723512044297262},{"delta":0.4,"premium":1.3998205741626795,"strike":70.11722488038278,"iv":0.2399311004784689,"gamma":0.08172751196172248,"theta":-0.02928827751196172,"vega":0.07572822966507177,"rho":-0.0244046453235292,"breakevenPct":3.1330641299406503},{"delta":0.45,"premium":1.6540071770334928,"strike":70.7153110047847,"iv":0.23753875598086124,"gamma":0.0844188995215311,"theta":-0.02922846889952153,"vega":0.07740287081339713,"rho":-0.027390476401774975,"breakevenPct":2.6482889374806935},{"delta":0.5,"premium":1.9162599318955733,"strike":71.29738933030647,"iv":0.233872190692395,"gamma":0.08638399545970488,"theta":-0.028545743473325766,"vega":0.07796208853575483,"rho":-0.03037422888857442,"breakevenPct":2.1974493960940302},{"delta":0.55,"premium":2.185839954597049,"strike":71.86492622020431,"iv":0.22904812712826333,"gamma":0.08768933030646991,"theta":-0.02729716231555051,"vega":0.07750805902383655,"rho":-0.03335609318925086,"breakevenPct":1.7774368965220377},{"delta":0.6,"premium":2.57389798488665,"strike":72.47984886649874,"iv":0.23106700251889167,"gamma":0.08468904282115869,"theta":-0.026280226700251888,"vega":0.07548060453400504,"rho":-0.0363825645075157,"breakevenPct":1.4576390166167263},{"delta":0.65,"premium":3.0208149779735685,"strike":73.12775330396475,"iv":0.23545814977973567,"gamma":0.07995022026431718,"theta":-0.02521894273127753,"vega":0.07262070484581498,"rho":-0.039436381689212194,"breakevenPct":1.1743186834068302},{"delta":0.7,"premium":3.571475770925109,"strike":73.86196769456681,"iv":0.24096475770925108,"gamma":0.07334229074889868,"theta":-0.023603671071953013,"vega":0.06814199706314245,"rho":-0.0425538743937356,"breakevenPct":0.9155738319118858},{"delta":0.75,"premium":4.180868167202572,"strike":74.65273311897106,"iv":0.24350128617363342,"gamma":0.06616012861736334,"theta":-0.020884887459807072,"vega":0.06214340836012862,"rho":-0.04571668257898325,"breakevenPct":0.6599028026945444},{"delta":0.8,"premium":5.119109947643981,"strike":75.7434554973822,"iv":0.25634397905759165,"gamma":0.05563979057591621,"theta":-0.0184848167539267,"vega":0.0549392670157068,"rho":-0.049102605121011965,"breakevenPct":0.44495975509130825},{"delta":0.85,"premium":6.7857142857142865,"strike":77.53571428571429,"iv":0.28760357142857146,"gamma":0.04142499999999999,"theta":-0.016289285714285714,"vega":0.04576785714285714,"rho":-0.053030472534837024,"breakevenPct":0.2678319706794442}]}},"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"}}