{"symbol":"BAH","url":"https://intraalpha.com/companies/BAH","capturedAt":"2026-10-22T14:49:10.257Z","state":"ready","quote":{"symbol":"BAH","last_price":77.065,"prev_close":75.04,"regular_close":77.07,"change":2.025,"change_pct":2.6986,"regular_change":2.03,"regular_change_pct":2.7052,"extended_change":-0.005,"extended_change_pct":-0.0065,"bid":77.03,"ask":77.1,"bid_size":200,"ask_size":100,"volume":164419,"vwap":76.481341,"open":75.69,"high":77.08,"low":75.535,"close":77.07,"trade_count":3561,"last_trade_at":"2026-10-22T14:49:05.475260755Z","last_quote_at":"2026-10-22T14:49:05.953222573Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:49:08.636777578-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"BAH","fetched_at":"2026-10-22T14:49:09.533704+00:00","name":"Booz Allen Hamilton Holding","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"CONSULTING SERVICES","country":"USA","description":"Booz Allen Hamilton Holding Corporation provides management and technology consulting, analytics, engineering, digital operations, mission operations, and cyber solutions to governments, corporations, and nonprofits in the United States and internationally. The company is headquartered in McLean, Virginia.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":9026185000,"ebitda":1255000000,"pe_ratio":11.78,"peg_ratio":1.093,"book_value":9.99,"dividend_per_share":2.28,"dividend_yield":0.0304,"eps":6.37,"revenue_ttm":11093000000,"gross_profit_ttm":2487000000,"profit_margin":0.0701,"operating_margin_ttm":0.0996,"return_on_assets_ttm":0.0919,"return_on_equity_ttm":0.686,"quarterly_earnings_growth":-0.245,"quarterly_revenue_growth":-0.042,"analyst_target_price":84.31,"analyst_number":0,"beta":0.368,"fifty_two_week_high":106.66,"fifty_two_week_low":59.05,"fifty_day_ma":74.34,"two_hundred_day_ma":76.94,"shares_outstanding":120285000,"forward_pe":16.53,"price_to_sales":0.814,"price_to_book":7.57,"ev_to_revenue":1.147,"ev_to_ebitda":9.96},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:49:09.533704+00:00"},"optionObservedAt":"2026-10-22T14:38:15.277Z","bars":[{"c":71.47,"h":71.47,"l":71.47,"n":13,"o":71.47,"t":"2026-10-15T08:00:00Z","v":393,"vw":71.47},{"c":71.96,"h":71.98,"l":71.96,"n":6,"o":71.98,"t":"2026-10-15T10:40:00Z","v":500,"vw":71.97},{"c":71.7,"h":71.7,"l":71.7,"n":2,"o":71.7,"t":"2026-10-15T12:10:00Z","v":101,"vw":71.7},{"c":71.87,"h":71.87,"l":71.87,"n":3,"o":71.87,"t":"2026-10-15T12:50:00Z","v":931,"vw":71.87},{"c":71.87,"h":71.87,"l":71.87,"n":1,"o":71.87,"t":"2026-10-15T12:55:00Z","v":500,"vw":71.87},{"c":71.67,"h":71.67,"l":71.67,"n":19,"o":71.67,"t":"2026-10-15T13:05:00Z","v":2500,"vw":71.67},{"c":73.46,"h":73.46,"l":71.87,"n":409,"o":71.87,"t":"2026-10-15T13:30:00Z","v":32565,"vw":72.839642},{"c":73.75,"h":73.77,"l":73.09,"n":447,"o":73.09,"t":"2026-10-15T13:35:00Z","v":35831,"vw":73.311919},{"c":73.71,"h":73.95,"l":73.55,"n":139,"o":73.745,"t":"2026-10-15T13:40:00Z","v":5889,"vw":73.714202},{"c":73.645,"h":74,"l":73.44,"n":198,"o":73.72,"t":"2026-10-15T13:45:00Z","v":8057,"vw":73.741514},{"c":73.455,"h":73.69,"l":73.375,"n":191,"o":73.675,"t":"2026-10-15T13:50:00Z","v":6768,"vw":73.494921},{"c":73.605,"h":73.68,"l":73.34,"n":485,"o":73.44,"t":"2026-10-15T13:55:00Z","v":35359,"vw":73.516519},{"c":74.0625,"h":74.19,"l":73.54,"n":495,"o":73.54,"t":"2026-10-15T14:00:00Z","v":31935,"vw":73.888352},{"c":74.305,"h":74.58,"l":74.005,"n":604,"o":74.02,"t":"2026-10-15T14:05:00Z","v":45927,"vw":74.357977},{"c":74.99,"h":75.005,"l":74.265,"n":528,"o":74.305,"t":"2026-10-15T14:10:00Z","v":31626,"vw":74.435116},{"c":74.33,"h":75.07,"l":74.33,"n":483,"o":75,"t":"2026-10-15T14:15:00Z","v":45675,"vw":74.784947},{"c":74.23,"h":74.52,"l":74.16,"n":365,"o":74.34,"t":"2026-10-15T14:20:00Z","v":40769,"vw":74.384881},{"c":74.045,"h":74.24,"l":73.93,"n":239,"o":74.16,"t":"2026-10-15T14:25:00Z","v":22224,"vw":74.024469},{"c":74.305,"h":74.49,"l":73.995,"n":493,"o":74.04,"t":"2026-10-15T14:30:00Z","v":27630,"vw":74.353299},{"c":74.35,"h":74.46,"l":74.19,"n":293,"o":74.27,"t":"2026-10-15T14:35:00Z","v":13658,"vw":74.350831},{"c":74.26,"h":74.34,"l":74.22,"n":163,"o":74.28,"t":"2026-10-15T14:40:00Z","v":7014,"vw":74.26183},{"c":74.115,"h":74.285,"l":74.015,"n":435,"o":74.285,"t":"2026-10-15T14:45:00Z","v":21837,"vw":74.183482},{"c":74.26,"h":74.3,"l":74.085,"n":230,"o":74.085,"t":"2026-10-15T14:50:00Z","v":10058,"vw":74.228463},{"c":74.265,"h":74.34,"l":74.2,"n":235,"o":74.265,"t":"2026-10-15T14:55:00Z","v":9974,"vw":74.255681},{"c":74.35,"h":74.45,"l":74.18,"n":361,"o":74.24,"t":"2026-10-15T15:00:00Z","v":15524,"vw":74.295228},{"c":74.37,"h":74.44,"l":74.27,"n":317,"o":74.375,"t":"2026-10-15T15:05:00Z","v":12156,"vw":74.347854},{"c":74.15,"h":74.41,"l":74.15,"n":309,"o":74.4,"t":"2026-10-15T15:10:00Z","v":11425,"vw":74.319922},{"c":74.06,"h":74.18,"l":74.015,"n":379,"o":74.105,"t":"2026-10-15T15:15:00Z","v":22437,"vw":74.087854},{"c":73.83,"h":74.015,"l":73.78,"n":317,"o":74,"t":"2026-10-15T15:20:00Z","v":26878,"vw":73.914169},{"c":73.81,"h":73.86,"l":73.7301,"n":220,"o":73.82,"t":"2026-10-15T15:25:00Z","v":16661,"vw":73.797176},{"c":73.99,"h":73.99,"l":73.77,"n":207,"o":73.775,"t":"2026-10-15T15:30:00Z","v":9077,"vw":73.829454},{"c":73.8301,"h":74.015,"l":73.8301,"n":250,"o":73.96,"t":"2026-10-15T15:35:00Z","v":12079,"vw":73.964112},{"c":73.82,"h":73.96,"l":73.82,"n":202,"o":73.9025,"t":"2026-10-15T15:40:00Z","v":7293,"vw":73.879868},{"c":73.975,"h":73.975,"l":73.85,"n":271,"o":73.85,"t":"2026-10-15T15:45:00Z","v":14386,"vw":73.898266},{"c":73.905,"h":73.95,"l":73.881195,"n":130,"o":73.95,"t":"2026-10-15T15:50:00Z","v":4722,"vw":73.902422},{"c":73.455,"h":73.92,"l":73.455,"n":332,"o":73.88,"t":"2026-10-15T15:55:00Z","v":9705,"vw":73.753182},{"c":73.24,"h":73.41,"l":73.15,"n":275,"o":73.4,"t":"2026-10-15T16:00:00Z","v":23089,"vw":73.258084},{"c":73.34,"h":73.34,"l":73.126057,"n":318,"o":73.22,"t":"2026-10-15T16:05:00Z","v":22939,"vw":73.228954},{"c":73.33,"h":73.48,"l":73.29,"n":193,"o":73.42,"t":"2026-10-15T16:10:00Z","v":9646,"vw":73.39212},{"c":73.31,"h":73.37,"l":73.3,"n":179,"o":73.345,"t":"2026-10-15T16:15:00Z","v":5533,"vw":73.337704},{"c":73.23,"h":73.31,"l":73.14,"n":298,"o":73.31,"t":"2026-10-15T16:20:00Z","v":20332,"vw":73.195299},{"c":73.38,"h":73.42,"l":73.2,"n":246,"o":73.2,"t":"2026-10-15T16:25:00Z","v":8509,"vw":73.286063},{"c":73.295,"h":73.4,"l":73.295,"n":163,"o":73.35,"t":"2026-10-15T16:30:00Z","v":5930,"vw":73.370482},{"c":73.35,"h":73.38,"l":73.27,"n":296,"o":73.29,"t":"2026-10-15T16:35:00Z","v":15684,"vw":73.304599},{"c":73.175,"h":73.36,"l":73.13,"n":321,"o":73.36,"t":"2026-10-15T16:40:00Z","v":24407,"vw":73.205678},{"c":73.025,"h":73.19,"l":73.025,"n":350,"o":73.1675,"t":"2026-10-15T16:45:00Z","v":17712,"vw":73.114684},{"c":72.945,"h":73.08,"l":72.945,"n":182,"o":73.015,"t":"2026-10-15T16:50:00Z","v":8074,"vw":73.022086},{"c":73.09,"h":73.12,"l":72.945,"n":300,"o":72.945,"t":"2026-10-15T16:55:00Z","v":14662,"vw":73.042398},{"c":73.065,"h":73.14,"l":73.05,"n":202,"o":73.06,"t":"2026-10-15T17:00:00Z","v":9170,"vw":73.085554},{"c":73.025,"h":73.07,"l":73.005,"n":188,"o":73.06,"t":"2026-10-15T17:05:00Z","v":9462,"vw":73.024434},{"c":73.22,"h":73.27,"l":73.025,"n":270,"o":73.0375,"t":"2026-10-15T17:10:00Z","v":10098,"vw":73.126845},{"c":73.22,"h":73.28,"l":73.22,"n":189,"o":73.24,"t":"2026-10-15T17:15:00Z","v":7865,"vw":73.248971},{"c":73.2,"h":73.27,"l":73.13,"n":343,"o":73.215,"t":"2026-10-15T17:20:00Z","v":23300,"vw":73.207679},{"c":73.17,"h":73.32,"l":73.17,"n":234,"o":73.21,"t":"2026-10-15T17:25:00Z","v":13583,"vw":73.242633},{"c":73.14,"h":73.18,"l":73.09,"n":220,"o":73.14,"t":"2026-10-15T17:30:00Z","v":13837,"vw":73.149749},{"c":72.96,"h":73.16,"l":72.8644,"n":336,"o":73.1109,"t":"2026-10-15T17:35:00Z","v":22749,"vw":73.057893},{"c":72.82,"h":72.96,"l":72.72,"n":285,"o":72.96,"t":"2026-10-15T17:40:00Z","v":17805,"vw":72.807677},{"c":72.87,"h":72.87,"l":72.7,"n":195,"o":72.77,"t":"2026-10-15T17:45:00Z","v":8620,"vw":72.770827},{"c":72.99,"h":73.02,"l":72.84,"n":291,"o":72.84,"t":"2026-10-15T17:50:00Z","v":16520,"vw":72.932284},{"c":73,"h":73.15,"l":72.93,"n":313,"o":72.985,"t":"2026-10-15T17:55:00Z","v":22512,"vw":73.035146},{"c":73.165,"h":73.205,"l":72.98,"n":265,"o":73,"t":"2026-10-15T18:00:00Z","v":12827,"vw":73.049315},{"c":73.205,"h":73.285,"l":73.155,"n":250,"o":73.155,"t":"2026-10-15T18:05:00Z","v":9777,"vw":73.221265},{"c":73.175,"h":73.23,"l":73.045,"n":258,"o":73.155,"t":"2026-10-15T18:10:00Z","v":12645,"vw":73.146017},{"c":73.28,"h":73.33,"l":73.11,"n":380,"o":73.15,"t":"2026-10-15T18:15:00Z","v":29979,"vw":73.16868},{"c":73.26,"h":73.34,"l":73.215,"n":288,"o":73.2223,"t":"2026-10-15T18:20:00Z","v":14970,"vw":73.258818},{"c":73.24,"h":73.31,"l":73.14,"n":263,"o":73.23,"t":"2026-10-15T18:25:00Z","v":23670,"vw":73.180994},{"c":73.26,"h":73.4,"l":73.175,"n":325,"o":73.2,"t":"2026-10-15T18:30:00Z","v":15825,"vw":73.291692},{"c":73.27,"h":73.29,"l":73.215,"n":231,"o":73.24,"t":"2026-10-15T18:35:00Z","v":17602,"vw":73.241721},{"c":73.15,"h":73.28,"l":73.135,"n":348,"o":73.26,"t":"2026-10-15T18:40:00Z","v":13117,"vw":73.194718},{"c":73.23,"h":73.35,"l":73.03,"n":515,"o":73.1,"t":"2026-10-15T18:45:00Z","v":31277,"vw":73.129221},{"c":73.21,"h":73.26,"l":73.12,"n":288,"o":73.215,"t":"2026-10-15T18:50:00Z","v":13731,"vw":73.210882},{"c":73.26,"h":73.3,"l":73.13,"n":212,"o":73.205,"t":"2026-10-15T18:55:00Z","v":8887,"vw":73.220793},{"c":73.36,"h":73.39,"l":73.255,"n":449,"o":73.255,"t":"2026-10-15T19:00:00Z","v":24314,"vw":73.325769},{"c":73.48,"h":73.48,"l":73.285,"n":347,"o":73.325,"t":"2026-10-15T19:05:00Z","v":16382,"vw":73.377937},{"c":73.58,"h":73.58,"l":73.485,"n":366,"o":73.495,"t":"2026-10-15T19:10:00Z","v":21418,"vw":73.522248},{"c":73.625,"h":73.6725,"l":73.43,"n":418,"o":73.55,"t":"2026-10-15T19:15:00Z","v":20862,"vw":73.522983},{"c":73.675,"h":73.7,"l":73.6,"n":317,"o":73.6,"t":"2026-10-15T19:20:00Z","v":14592,"vw":73.643341},{"c":73.67,"h":73.74,"l":73.6003,"n":554,"o":73.675,"t":"2026-10-15T19:25:00Z","v":28718,"vw":73.671653},{"c":74.11,"h":74.11,"l":73.67,"n":563,"o":73.67,"t":"2026-10-15T19:30:00Z","v":35003,"vw":73.929914},{"c":74.25,"h":74.32,"l":74.09,"n":611,"o":74.1,"t":"2026-10-15T19:35:00Z","v":33839,"vw":74.234081},{"c":74.245,"h":74.29,"l":74.19,"n":508,"o":74.23,"t":"2026-10-15T19:40:00Z","v":21676,"vw":74.236758},{"c":74.19,"h":74.35,"l":74.18,"n":1006,"o":74.27,"t":"2026-10-15T19:45:00Z","v":50802,"vw":74.261244},{"c":74.33,"h":74.4,"l":74.12,"n":824,"o":74.17,"t":"2026-10-15T19:50:00Z","v":44634,"vw":74.290949},{"c":74.54,"h":74.56,"l":74.24,"n":2784,"o":74.33,"t":"2026-10-15T19:55:00Z","v":168676,"vw":74.430577},{"c":74.5,"h":74.5,"l":74.5,"n":66,"o":74.5,"t":"2026-10-15T20:00:00Z","v":264520,"vw":74.5},{"c":75,"h":75,"l":75,"n":7,"o":75,"t":"2026-10-16T12:45:00Z","v":162,"vw":75},{"c":75,"h":75,"l":75,"n":1,"o":75,"t":"2026-10-16T13:00:00Z","v":100,"vw":75},{"c":75.24,"h":75.9,"l":75,"n":190,"o":75.19,"t":"2026-10-16T13:30:00Z","v":11171,"vw":75.225915},{"c":74.98,"h":75.46,"l":74.98,"n":138,"o":75.46,"t":"2026-10-16T13:35:00Z","v":3664,"vw":75.128238},{"c":74.74,"h":75.085,"l":74.74,"n":255,"o":75.06,"t":"2026-10-16T13:40:00Z","v":13612,"vw":74.988409},{"c":74.64,"h":74.85,"l":74.64,"n":178,"o":74.81,"t":"2026-10-16T13:45:00Z","v":5627,"vw":74.770697},{"c":74.67,"h":74.71,"l":74.46,"n":250,"o":74.68,"t":"2026-10-16T13:50:00Z","v":6738,"vw":74.636101},{"c":74.47,"h":74.755,"l":74.47,"n":311,"o":74.61,"t":"2026-10-16T13:55:00Z","v":11861,"vw":74.683529},{"c":73.9,"h":74.35,"l":73.78,"n":259,"o":74.22,"t":"2026-10-16T14:00:00Z","v":12643,"vw":74.126494},{"c":74.1,"h":74.19,"l":74.04,"n":354,"o":74.04,"t":"2026-10-16T14:05:00Z","v":9791,"vw":74.1073},{"c":73.77,"h":74.13,"l":73.75,"n":374,"o":74.01,"t":"2026-10-16T14:10:00Z","v":16969,"vw":73.981262},{"c":73.88,"h":74.02,"l":73.67,"n":314,"o":73.79,"t":"2026-10-16T14:15:00Z","v":8199,"vw":73.822102},{"c":74.075,"h":74.12,"l":73.9,"n":234,"o":73.9,"t":"2026-10-16T14:20:00Z","v":5431,"vw":74.047547},{"c":73.77,"h":74.08,"l":73.75,"n":234,"o":74.05,"t":"2026-10-16T14:25:00Z","v":5898,"vw":73.972701},{"c":73.885,"h":73.9,"l":73.67,"n":274,"o":73.745,"t":"2026-10-16T14:30:00Z","v":8130,"vw":73.766083},{"c":74.24,"h":74.24,"l":73.87,"n":519,"o":73.935,"t":"2026-10-16T14:35:00Z","v":20259,"vw":73.973986},{"c":74.215,"h":74.28,"l":74.19,"n":164,"o":74.255,"t":"2026-10-16T14:40:00Z","v":5676,"vw":74.222843},{"c":74.36,"h":74.52,"l":74.225,"n":398,"o":74.225,"t":"2026-10-16T14:45:00Z","v":17496,"vw":74.380499},{"c":74.12,"h":74.415,"l":74.12,"n":252,"o":74.415,"t":"2026-10-16T14:50:00Z","v":7609,"vw":74.270136},{"c":74.08,"h":74.2,"l":74.0001,"n":315,"o":74.1,"t":"2026-10-16T14:55:00Z","v":16134,"vw":74.089362},{"c":74.1801,"h":74.365,"l":74.14,"n":341,"o":74.155,"t":"2026-10-16T15:00:00Z","v":10165,"vw":74.258652},{"c":74.08,"h":74.33,"l":74.07,"n":247,"o":74.245,"t":"2026-10-16T15:05:00Z","v":9891,"vw":74.197928},{"c":74.06,"h":74.11,"l":73.985,"n":211,"o":74.075,"t":"2026-10-16T15:10:00Z","v":8050,"vw":74.055998},{"c":74.155,"h":74.155,"l":74.01,"n":333,"o":74.06,"t":"2026-10-16T15:15:00Z","v":17402,"vw":74.067282},{"c":73.84,"h":74.11,"l":73.75,"n":301,"o":74.11,"t":"2026-10-16T15:20:00Z","v":10189,"vw":73.892476},{"c":73.84,"h":73.93,"l":73.81,"n":220,"o":73.87,"t":"2026-10-16T15:25:00Z","v":6572,"vw":73.895574},{"c":73.65,"h":73.84,"l":73.625,"n":270,"o":73.84,"t":"2026-10-16T15:30:00Z","v":7857,"vw":73.687739},{"c":73.78,"h":73.78,"l":73.625,"n":225,"o":73.625,"t":"2026-10-16T15:35:00Z","v":9997,"vw":73.671371},{"c":73.51,"h":73.69,"l":73.51,"n":232,"o":73.69,"t":"2026-10-16T15:40:00Z","v":5498,"vw":73.588181},{"c":73.68,"h":73.7,"l":73.495,"n":308,"o":73.5,"t":"2026-10-16T15:45:00Z","v":8112,"vw":73.576562},{"c":73.56,"h":73.684,"l":73.55,"n":143,"o":73.684,"t":"2026-10-16T15:50:00Z","v":3717,"vw":73.584249},{"c":73.4341,"h":73.56,"l":73.4341,"n":372,"o":73.5,"t":"2026-10-16T15:55:00Z","v":24601,"vw":73.498826},{"c":73.625,"h":73.625,"l":73.41,"n":269,"o":73.41,"t":"2026-10-16T16:00:00Z","v":7968,"vw":73.499082},{"c":73.7,"h":73.78,"l":73.6,"n":223,"o":73.625,"t":"2026-10-16T16:05:00Z","v":7061,"vw":73.70491},{"c":73.97,"h":73.98,"l":73.77,"n":254,"o":73.77,"t":"2026-10-16T16:10:00Z","v":10202,"vw":73.838421},{"c":73.905,"h":73.99,"l":73.905,"n":224,"o":73.955,"t":"2026-10-16T16:15:00Z","v":7029,"vw":73.961853},{"c":73.86,"h":73.92,"l":73.8,"n":181,"o":73.895,"t":"2026-10-16T16:20:00Z","v":5919,"vw":73.86324},{"c":73.88,"h":73.9125,"l":73.795,"n":181,"o":73.845,"t":"2026-10-16T16:25:00Z","v":4614,"vw":73.848927},{"c":74.07,"h":74.07,"l":73.9,"n":157,"o":73.91,"t":"2026-10-16T16:30:00Z","v":5249,"vw":73.990487},{"c":73.985,"h":74.11,"l":73.98,"n":149,"o":74.07,"t":"2026-10-16T16:35:00Z","v":6531,"vw":74.021323},{"c":74.155,"h":74.16,"l":73.985,"n":362,"o":73.985,"t":"2026-10-16T16:40:00Z","v":11336,"vw":74.073978},{"c":74.16,"h":74.24,"l":74.09,"n":285,"o":74.18,"t":"2026-10-16T16:45:00Z","v":9729,"vw":74.173571},{"c":73.9275,"h":74.15,"l":73.905,"n":225,"o":74.145,"t":"2026-10-16T16:50:00Z","v":7194,"vw":74.041212},{"c":74,"h":74.04,"l":73.89,"n":301,"o":73.905,"t":"2026-10-16T16:55:00Z","v":12058,"vw":73.985384},{"c":73.82,"h":74.11,"l":73.82,"n":183,"o":74.08,"t":"2026-10-16T17:00:00Z","v":4818,"vw":73.979568},{"c":73.64,"h":73.715,"l":73.55,"n":145,"o":73.66,"t":"2026-10-16T17:05:00Z","v":3510,"vw":73.621915},{"c":73.63,"h":73.77,"l":73.62,"n":233,"o":73.625,"t":"2026-10-16T17:10:00Z","v":6915,"vw":73.700536},{"c":73.69,"h":73.72,"l":73.56,"n":272,"o":73.61,"t":"2026-10-16T17:15:00Z","v":6947,"vw":73.641012},{"c":73.84,"h":73.84,"l":73.66,"n":244,"o":73.69,"t":"2026-10-16T17:20:00Z","v":5778,"vw":73.741639},{"c":73.81,"h":73.9199,"l":73.81,"n":174,"o":73.85,"t":"2026-10-16T17:25:00Z","v":3241,"vw":73.854393},{"c":74,"h":74.0258,"l":73.82,"n":239,"o":73.82,"t":"2026-10-16T17:30:00Z","v":7831,"vw":73.96189},{"c":74.04,"h":74.11,"l":74.02,"n":290,"o":74.05,"t":"2026-10-16T17:35:00Z","v":7940,"vw":74.062469},{"c":74.02,"h":74.15,"l":73.98,"n":269,"o":74.02,"t":"2026-10-16T17:40:00Z","v":8711,"vw":74.064799},{"c":73.96,"h":74.035,"l":73.92,"n":202,"o":74.035,"t":"2026-10-16T17:45:00Z","v":5101,"vw":73.97996},{"c":73.84,"h":73.93,"l":73.83,"n":178,"o":73.9,"t":"2026-10-16T17:50:00Z","v":4930,"vw":73.900245},{"c":73.79,"h":73.92,"l":73.79,"n":191,"o":73.84,"t":"2026-10-16T17:55:00Z","v":5030,"vw":73.87496},{"c":73.745,"h":73.84,"l":73.72,"n":219,"o":73.8,"t":"2026-10-16T18:00:00Z","v":5999,"vw":73.783044},{"c":73.84,"h":73.84,"l":73.68,"n":238,"o":73.71,"t":"2026-10-16T18:05:00Z","v":8379,"vw":73.74237},{"c":73.9,"h":74.01,"l":73.84,"n":216,"o":73.84,"t":"2026-10-16T18:10:00Z","v":6782,"vw":73.922573},{"c":73.885,"h":73.91,"l":73.83,"n":202,"o":73.91,"t":"2026-10-16T18:15:00Z","v":6507,"vw":73.883138},{"c":73.85,"h":73.91,"l":73.81,"n":206,"o":73.89,"t":"2026-10-16T18:20:00Z","v":7229,"vw":73.862751},{"c":73.725,"h":73.82,"l":73.67,"n":213,"o":73.81,"t":"2026-10-16T18:25:00Z","v":7041,"vw":73.729212},{"c":73.78,"h":73.81,"l":73.75,"n":201,"o":73.75,"t":"2026-10-16T18:30:00Z","v":6832,"vw":73.780967},{"c":73.87,"h":73.88,"l":73.72,"n":327,"o":73.79,"t":"2026-10-16T18:35:00Z","v":13373,"vw":73.784817},{"c":73.785,"h":73.915,"l":73.785,"n":182,"o":73.915,"t":"2026-10-16T18:40:00Z","v":7589,"vw":73.860398},{"c":73.94,"h":73.975,"l":73.7601,"n":311,"o":73.795,"t":"2026-10-16T18:45:00Z","v":11461,"vw":73.883811},{"c":73.795,"h":73.9,"l":73.73,"n":257,"o":73.9,"t":"2026-10-16T18:50:00Z","v":12442,"vw":73.786544},{"c":73.88,"h":73.91,"l":73.775,"n":299,"o":73.78,"t":"2026-10-16T18:55:00Z","v":13825,"vw":73.864362},{"c":73.63,"h":73.895,"l":73.63,"n":293,"o":73.895,"t":"2026-10-16T19:00:00Z","v":12432,"vw":73.813549},{"c":73.625,"h":73.67,"l":73.595,"n":265,"o":73.63,"t":"2026-10-16T19:05:00Z","v":12026,"vw":73.623504},{"c":73.795,"h":73.795,"l":73.59,"n":247,"o":73.66,"t":"2026-10-16T19:10:00Z","v":9484,"vw":73.691794},{"c":73.955,"h":73.96,"l":73.8,"n":319,"o":73.8,"t":"2026-10-16T19:15:00Z","v":12284,"vw":73.858467},{"c":73.955,"h":74,"l":73.89,"n":281,"o":73.97,"t":"2026-10-16T19:20:00Z","v":11296,"vw":73.935186},{"c":74,"h":74,"l":73.92,"n":314,"o":73.92,"t":"2026-10-16T19:25:00Z","v":11615,"vw":73.966382},{"c":74.2,"h":74.25,"l":74.01,"n":443,"o":74.01,"t":"2026-10-16T19:30:00Z","v":17157,"vw":74.149427},{"c":74.28,"h":74.31,"l":74.2,"n":423,"o":74.2,"t":"2026-10-16T19:35:00Z","v":15548,"vw":74.258354},{"c":74.17,"h":74.3,"l":74.11,"n":520,"o":74.28,"t":"2026-10-16T19:40:00Z","v":25421,"vw":74.204326},{"c":74.245,"h":74.255,"l":74.145,"n":546,"o":74.18,"t":"2026-10-16T19:45:00Z","v":22353,"vw":74.199988},{"c":74.255,"h":74.29,"l":74.11,"n":1044,"o":74.26,"t":"2026-10-16T19:50:00Z","v":52635,"vw":74.235348},{"c":74.26,"h":74.53,"l":74.2,"n":2553,"o":74.245,"t":"2026-10-16T19:55:00Z","v":143884,"vw":74.370896},{"c":74.26,"h":74.26,"l":74.26,"n":72,"o":74.26,"t":"2026-10-16T20:00:00Z","v":376490,"vw":74.26},{"c":74.36,"h":74.36,"l":74.36,"n":2,"o":74.36,"t":"2026-10-19T08:10:00Z","v":196,"vw":74.36},{"c":73.76,"h":73.76,"l":73.76,"n":2,"o":73.76,"t":"2026-10-19T11:00:00Z","v":102,"vw":73.76},{"c":73.34,"h":73.97,"l":73.22,"n":414,"o":73.55,"t":"2026-10-19T13:30:00Z","v":59796,"vw":73.577984},{"c":73.435,"h":73.5,"l":73.03,"n":175,"o":73.34,"t":"2026-10-19T13:35:00Z","v":7565,"vw":73.212955},{"c":72.83,"h":73.33,"l":72.83,"n":113,"o":73.33,"t":"2026-10-19T13:40:00Z","v":5101,"vw":73.25349},{"c":72.75,"h":73.05,"l":72.71,"n":229,"o":72.81,"t":"2026-10-19T13:45:00Z","v":10631,"vw":72.85546},{"c":72.7,"h":72.8,"l":72.555,"n":179,"o":72.68,"t":"2026-10-19T13:50:00Z","v":23423,"vw":72.711167},{"c":72.76,"h":72.97,"l":72.63,"n":146,"o":72.82,"t":"2026-10-19T13:55:00Z","v":10269,"vw":72.804623},{"c":72.9,"h":73.0899,"l":72.76,"n":189,"o":72.76,"t":"2026-10-19T14:00:00Z","v":12693,"vw":72.889686},{"c":72.765,"h":73,"l":72.715,"n":434,"o":72.9,"t":"2026-10-19T14:05:00Z","v":29856,"vw":72.878917},{"c":72.82,"h":72.88,"l":72.72,"n":178,"o":72.73,"t":"2026-10-19T14:10:00Z","v":7757,"vw":72.8191},{"c":72.77,"h":73,"l":72.77,"n":236,"o":72.82,"t":"2026-10-19T14:15:00Z","v":7661,"vw":72.926168},{"c":72.79,"h":72.84,"l":72.6,"n":233,"o":72.81,"t":"2026-10-19T14:20:00Z","v":12442,"vw":72.750868},{"c":72.69,"h":72.77,"l":72.6,"n":278,"o":72.68,"t":"2026-10-19T14:25:00Z","v":16759,"vw":72.702378},{"c":72.67,"h":72.69,"l":72.62,"n":196,"o":72.65,"t":"2026-10-19T14:30:00Z","v":5564,"vw":72.661954},{"c":72.64,"h":72.87,"l":72.64,"n":396,"o":72.65,"t":"2026-10-19T14:35:00Z","v":18429,"vw":72.768823},{"c":72.765,"h":72.795,"l":72.625,"n":168,"o":72.71,"t":"2026-10-19T14:40:00Z","v":6130,"vw":72.704236},{"c":72.87,"h":72.9,"l":72.78,"n":155,"o":72.78,"t":"2026-10-19T14:45:00Z","v":4161,"vw":72.862414},{"c":72.805,"h":72.89,"l":72.78,"n":222,"o":72.865,"t":"2026-10-19T14:50:00Z","v":8426,"vw":72.840379},{"c":72.89,"h":72.91,"l":72.74,"n":222,"o":72.81,"t":"2026-10-19T14:55:00Z","v":7064,"vw":72.825041},{"c":73.1,"h":73.1,"l":72.88,"n":128,"o":72.89,"t":"2026-10-19T15:00:00Z","v":4477,"vw":73.016671},{"c":72.98,"h":73.125,"l":72.9233,"n":92,"o":73.125,"t":"2026-10-19T15:05:00Z","v":2490,"vw":73.042229},{"c":73.115,"h":73.17,"l":73.075,"n":111,"o":73.075,"t":"2026-10-19T15:10:00Z","v":4612,"vw":73.122485},{"c":73.4,"h":73.4,"l":73.18,"n":232,"o":73.18,"t":"2026-10-19T15:15:00Z","v":7527,"vw":73.278614},{"c":73.43,"h":73.49,"l":73.2488,"n":136,"o":73.36,"t":"2026-10-19T15:20:00Z","v":4875,"vw":73.357188},{"c":73.63,"h":73.6325,"l":73.4137,"n":224,"o":73.455,"t":"2026-10-19T15:25:00Z","v":6762,"vw":73.537462},{"c":73.625,"h":73.6349,"l":73.56,"n":138,"o":73.61,"t":"2026-10-19T15:30:00Z","v":3785,"vw":73.611331},{"c":73.68,"h":73.715,"l":73.62,"n":178,"o":73.62,"t":"2026-10-19T15:35:00Z","v":5614,"vw":73.651568},{"c":73.715,"h":73.74,"l":73.68,"n":74,"o":73.682,"t":"2026-10-19T15:40:00Z","v":2009,"vw":73.71306},{"c":73.75,"h":73.78,"l":73.7,"n":177,"o":73.72,"t":"2026-10-19T15:45:00Z","v":6860,"vw":73.730329},{"c":73.71,"h":73.765,"l":73.71,"n":123,"o":73.765,"t":"2026-10-19T15:50:00Z","v":3592,"vw":73.71413},{"c":73.68,"h":73.74,"l":73.64,"n":192,"o":73.65,"t":"2026-10-19T15:55:00Z","v":8370,"vw":73.687494},{"c":73.69,"h":73.715,"l":73.63,"n":206,"o":73.64,"t":"2026-10-19T16:00:00Z","v":5627,"vw":73.684443},{"c":73.7,"h":73.705,"l":73.595,"n":190,"o":73.65,"t":"2026-10-19T16:05:00Z","v":6863,"vw":73.660878},{"c":73.645,"h":73.735,"l":73.64,"n":159,"o":73.725,"t":"2026-10-19T16:10:00Z","v":6918,"vw":73.692839},{"c":73.64,"h":73.66,"l":73.58,"n":215,"o":73.61,"t":"2026-10-19T16:15:00Z","v":6209,"vw":73.624843},{"c":73.73,"h":73.79,"l":73.62,"n":200,"o":73.62,"t":"2026-10-19T16:20:00Z","v":5413,"vw":73.714018},{"c":73.675,"h":73.6925,"l":73.665,"n":55,"o":73.6925,"t":"2026-10-19T16:25:00Z","v":919,"vw":73.674375},{"c":73.7099,"h":73.76,"l":73.59,"n":136,"o":73.66,"t":"2026-10-19T16:30:00Z","v":4586,"vw":73.711551},{"c":73.63,"h":73.655,"l":73.6125,"n":111,"o":73.6125,"t":"2026-10-19T16:35:00Z","v":3958,"vw":73.635357},{"c":73.75,"h":73.75,"l":73.63,"n":169,"o":73.635,"t":"2026-10-19T16:40:00Z","v":6360,"vw":73.69897},{"c":73.5985,"h":73.69,"l":73.5985,"n":73,"o":73.69,"t":"2026-10-19T16:45:00Z","v":1815,"vw":73.649494},{"c":73.705,"h":73.725,"l":73.65,"n":149,"o":73.67,"t":"2026-10-19T16:50:00Z","v":4581,"vw":73.703811},{"c":73.695,"h":73.695,"l":73.68,"n":97,"o":73.685,"t":"2026-10-19T16:55:00Z","v":2193,"vw":73.684615},{"c":73.67,"h":73.72,"l":73.67,"n":184,"o":73.69,"t":"2026-10-19T17:00:00Z","v":5645,"vw":73.694329},{"c":73.7,"h":73.74,"l":73.6325,"n":179,"o":73.6325,"t":"2026-10-19T17:05:00Z","v":5097,"vw":73.699333},{"c":73.735,"h":73.74,"l":73.7,"n":116,"o":73.7,"t":"2026-10-19T17:10:00Z","v":3667,"vw":73.711431},{"c":73.715,"h":73.73,"l":73.69,"n":134,"o":73.73,"t":"2026-10-19T17:15:00Z","v":3143,"vw":73.709667},{"c":73.69,"h":73.725,"l":73.63,"n":304,"o":73.715,"t":"2026-10-19T17:20:00Z","v":9713,"vw":73.695127},{"c":73.74,"h":73.795,"l":73.74,"n":171,"o":73.75,"t":"2026-10-19T17:25:00Z","v":4750,"vw":73.780362},{"c":73.595,"h":73.72,"l":73.595,"n":137,"o":73.715,"t":"2026-10-19T17:30:00Z","v":4947,"vw":73.64267},{"c":73.55,"h":73.7,"l":73.52,"n":220,"o":73.63,"t":"2026-10-19T17:35:00Z","v":8982,"vw":73.606787},{"c":73.69,"h":73.69,"l":73.565,"n":79,"o":73.565,"t":"2026-10-19T17:40:00Z","v":7528,"vw":73.58337},{"c":73.57,"h":73.63,"l":73.55,"n":204,"o":73.625,"t":"2026-10-19T17:45:00Z","v":5023,"vw":73.59634},{"c":73.585,"h":73.6,"l":73.56,"n":130,"o":73.585,"t":"2026-10-19T17:50:00Z","v":4177,"vw":73.577556},{"c":73.6094,"h":73.64,"l":73.555,"n":195,"o":73.61,"t":"2026-10-19T17:55:00Z","v":8218,"vw":73.587318},{"c":73.635,"h":73.68,"l":73.59,"n":231,"o":73.61,"t":"2026-10-19T18:00:00Z","v":7461,"vw":73.641718},{"c":73.7,"h":73.73,"l":73.67,"n":114,"o":73.67,"t":"2026-10-19T18:05:00Z","v":4299,"vw":73.696228},{"c":73.82,"h":73.84,"l":73.6784,"n":206,"o":73.705,"t":"2026-10-19T18:10:00Z","v":9133,"vw":73.772222},{"c":73.795,"h":73.815,"l":73.75,"n":173,"o":73.79,"t":"2026-10-19T18:15:00Z","v":7372,"vw":73.780719},{"c":73.795,"h":73.81,"l":73.78,"n":197,"o":73.8,"t":"2026-10-19T18:20:00Z","v":5598,"vw":73.794618},{"c":73.67,"h":73.76,"l":73.665,"n":201,"o":73.75,"t":"2026-10-19T18:25:00Z","v":6075,"vw":73.726131},{"c":73.68,"h":73.75,"l":73.6407,"n":191,"o":73.665,"t":"2026-10-19T18:30:00Z","v":7745,"vw":73.710339},{"c":73.66,"h":73.68,"l":73.615,"n":249,"o":73.68,"t":"2026-10-19T18:35:00Z","v":7687,"vw":73.648107},{"c":73.64,"h":73.73,"l":73.64,"n":199,"o":73.66,"t":"2026-10-19T18:40:00Z","v":5182,"vw":73.693558},{"c":73.71,"h":73.74,"l":73.65,"n":106,"o":73.65,"t":"2026-10-19T18:45:00Z","v":2270,"vw":73.696434},{"c":73.74,"h":73.79,"l":73.695,"n":249,"o":73.7,"t":"2026-10-19T18:50:00Z","v":10907,"vw":73.734583},{"c":73.75,"h":73.79,"l":73.71,"n":239,"o":73.74,"t":"2026-10-19T18:55:00Z","v":8414,"vw":73.754621},{"c":73.7101,"h":73.779,"l":73.71,"n":190,"o":73.72,"t":"2026-10-19T19:00:00Z","v":10340,"vw":73.737242},{"c":73.79,"h":73.79,"l":73.6808,"n":215,"o":73.7284,"t":"2026-10-19T19:05:00Z","v":5599,"vw":73.729839},{"c":73.755,"h":73.77,"l":73.715,"n":305,"o":73.77,"t":"2026-10-19T19:10:00Z","v":12630,"vw":73.753031},{"c":73.86,"h":73.915,"l":73.745,"n":283,"o":73.76,"t":"2026-10-19T19:15:00Z","v":9545,"vw":73.822395},{"c":73.87,"h":73.995,"l":73.84,"n":253,"o":73.84,"t":"2026-10-19T19:20:00Z","v":6229,"vw":73.890652},{"c":73.91,"h":73.92,"l":73.85,"n":385,"o":73.88,"t":"2026-10-19T19:25:00Z","v":13643,"vw":73.88178},{"c":73.88,"h":73.985,"l":73.84,"n":501,"o":73.92,"t":"2026-10-19T19:30:00Z","v":18826,"vw":73.901413},{"c":73.94,"h":73.97,"l":73.87,"n":374,"o":73.88,"t":"2026-10-19T19:35:00Z","v":13013,"vw":73.927307},{"c":73.93,"h":73.995,"l":73.865,"n":602,"o":73.94,"t":"2026-10-19T19:40:00Z","v":24240,"vw":73.934621},{"c":73.89,"h":73.94,"l":73.83,"n":489,"o":73.93,"t":"2026-10-19T19:45:00Z","v":19305,"vw":73.880305},{"c":73.895,"h":73.94,"l":73.82,"n":896,"o":73.86,"t":"2026-10-19T19:50:00Z","v":42430,"vw":73.894036},{"c":74.1,"h":74.19,"l":73.88,"n":2727,"o":73.89,"t":"2026-10-19T19:55:00Z","v":126160,"vw":74.048888},{"c":74.06,"h":74.06,"l":74.06,"n":52,"o":74.06,"t":"2026-10-19T20:00:00Z","v":160022,"vw":74.06},{"c":74.14,"h":74.14,"l":74.14,"n":2,"o":74.14,"t":"2026-10-20T09:10:00Z","v":133,"vw":74.14},{"c":75.25,"h":75.4499,"l":74.82,"n":151,"o":74.86,"t":"2026-10-20T13:30:00Z","v":7890,"vw":74.962266},{"c":74.65,"h":75.1,"l":74.65,"n":136,"o":75.01,"t":"2026-10-20T13:35:00Z","v":6091,"vw":74.92388},{"c":75.09,"h":75.12,"l":74.67,"n":209,"o":74.89,"t":"2026-10-20T13:40:00Z","v":6618,"vw":74.947338},{"c":75.09,"h":75.09,"l":74.85,"n":204,"o":74.915,"t":"2026-10-20T13:45:00Z","v":6749,"vw":74.939312},{"c":75.15,"h":75.16,"l":75.02,"n":232,"o":75.045,"t":"2026-10-20T13:50:00Z","v":7734,"vw":75.076779},{"c":75.58,"h":75.65,"l":75.17,"n":344,"o":75.19,"t":"2026-10-20T13:55:00Z","v":9727,"vw":75.418114},{"c":74.995,"h":75.61,"l":74.9,"n":424,"o":75.53,"t":"2026-10-20T14:00:00Z","v":13324,"vw":75.258822},{"c":75.055,"h":75.23,"l":74.88,"n":364,"o":74.995,"t":"2026-10-20T14:05:00Z","v":13260,"vw":75.011692},{"c":74.675,"h":74.985,"l":74.6,"n":239,"o":74.98,"t":"2026-10-20T14:10:00Z","v":11327,"vw":74.888076},{"c":74.695,"h":74.71,"l":74.29,"n":331,"o":74.675,"t":"2026-10-20T14:15:00Z","v":10014,"vw":74.57821},{"c":74.8,"h":74.8,"l":74.56,"n":268,"o":74.715,"t":"2026-10-20T14:20:00Z","v":5699,"vw":74.650634},{"c":74.57,"h":74.775,"l":74.57,"n":200,"o":74.73,"t":"2026-10-20T14:25:00Z","v":7015,"vw":74.695187},{"c":74.455,"h":74.69,"l":74.425,"n":203,"o":74.575,"t":"2026-10-20T14:30:00Z","v":4964,"vw":74.528057},{"c":74.51,"h":74.69,"l":74.39,"n":261,"o":74.55,"t":"2026-10-20T14:35:00Z","v":9054,"vw":74.569651},{"c":74.61,"h":74.74,"l":74.41,"n":390,"o":74.41,"t":"2026-10-20T14:40:00Z","v":17806,"vw":74.587449},{"c":74.58,"h":74.6899,"l":74.53,"n":263,"o":74.6,"t":"2026-10-20T14:45:00Z","v":7569,"vw":74.613843},{"c":74.77,"h":74.77,"l":74.55,"n":382,"o":74.56,"t":"2026-10-20T14:50:00Z","v":10478,"vw":74.632905},{"c":74.81,"h":74.89,"l":74.76,"n":211,"o":74.76,"t":"2026-10-20T14:55:00Z","v":5680,"vw":74.797433},{"c":74.68,"h":74.83,"l":74.68,"n":225,"o":74.805,"t":"2026-10-20T15:00:00Z","v":7202,"vw":74.765512},{"c":74.61,"h":74.72,"l":74.595,"n":161,"o":74.72,"t":"2026-10-20T15:05:00Z","v":4096,"vw":74.631796},{"c":74.5,"h":74.63,"l":74.425,"n":286,"o":74.625,"t":"2026-10-20T15:10:00Z","v":10244,"vw":74.534591},{"c":74.3675,"h":74.51,"l":74.34,"n":289,"o":74.5,"t":"2026-10-20T15:15:00Z","v":9255,"vw":74.410917},{"c":74.51,"h":74.55,"l":74.4,"n":301,"o":74.4,"t":"2026-10-20T15:20:00Z","v":8320,"vw":74.495337},{"c":74.375,"h":74.465,"l":74.375,"n":139,"o":74.465,"t":"2026-10-20T15:25:00Z","v":3917,"vw":74.417815},{"c":74.3,"h":74.4,"l":74.26,"n":320,"o":74.35,"t":"2026-10-20T15:30:00Z","v":11773,"vw":74.319793},{"c":74.57,"h":74.66,"l":74.3,"n":452,"o":74.305,"t":"2026-10-20T15:35:00Z","v":14216,"vw":74.454741},{"c":74.52,"h":74.58,"l":74.49,"n":246,"o":74.55,"t":"2026-10-20T15:40:00Z","v":5819,"vw":74.528495},{"c":74.51,"h":74.53,"l":74.45,"n":148,"o":74.49,"t":"2026-10-20T15:45:00Z","v":4196,"vw":74.492902},{"c":74.68,"h":74.685,"l":74.48,"n":272,"o":74.53,"t":"2026-10-20T15:50:00Z","v":7947,"vw":74.567796},{"c":74.57,"h":74.675,"l":74.565,"n":264,"o":74.67,"t":"2026-10-20T15:55:00Z","v":11599,"vw":74.62993},{"c":74.625,"h":74.64,"l":74.41,"n":415,"o":74.5,"t":"2026-10-20T16:00:00Z","v":21185,"vw":74.533204},{"c":74.67,"h":74.67,"l":74.605,"n":238,"o":74.635,"t":"2026-10-20T16:05:00Z","v":5920,"vw":74.643442},{"c":74.68,"h":74.71,"l":74.64,"n":139,"o":74.7,"t":"2026-10-20T16:10:00Z","v":2918,"vw":74.669324},{"c":74.65,"h":74.65,"l":74.51,"n":202,"o":74.64,"t":"2026-10-20T16:15:00Z","v":7069,"vw":74.58244},{"c":74.75,"h":74.75,"l":74.72,"n":89,"o":74.72,"t":"2026-10-20T16:20:00Z","v":1745,"vw":74.733333},{"c":74.79,"h":74.87,"l":74.79,"n":245,"o":74.81,"t":"2026-10-20T16:25:00Z","v":7687,"vw":74.833686},{"c":74.94,"h":74.97,"l":74.9,"n":167,"o":74.9,"t":"2026-10-20T16:30:00Z","v":3154,"vw":74.936047},{"c":74.89,"h":74.95,"l":74.86,"n":172,"o":74.92,"t":"2026-10-20T16:35:00Z","v":4052,"vw":74.89531},{"c":74.85,"h":74.96,"l":74.85,"n":216,"o":74.9,"t":"2026-10-20T16:40:00Z","v":6452,"vw":74.903597},{"c":74.955,"h":74.955,"l":74.7801,"n":133,"o":74.86,"t":"2026-10-20T16:45:00Z","v":3386,"vw":74.864261},{"c":74.82,"h":74.94,"l":74.81,"n":146,"o":74.915,"t":"2026-10-20T16:50:00Z","v":4306,"vw":74.8934},{"c":74.92,"h":74.92,"l":74.79,"n":189,"o":74.79,"t":"2026-10-20T16:55:00Z","v":4264,"vw":74.863198},{"c":74.945,"h":74.975,"l":74.93,"n":196,"o":74.93,"t":"2026-10-20T17:00:00Z","v":5820,"vw":74.945524},{"c":74.89,"h":74.9239,"l":74.89,"n":144,"o":74.92,"t":"2026-10-20T17:05:00Z","v":2962,"vw":74.90717},{"c":74.845,"h":74.92,"l":74.845,"n":283,"o":74.895,"t":"2026-10-20T17:10:00Z","v":10570,"vw":74.889748},{"c":74.855,"h":74.89,"l":74.855,"n":131,"o":74.87,"t":"2026-10-20T17:15:00Z","v":3623,"vw":74.869067},{"c":74.87,"h":74.87,"l":74.78,"n":371,"o":74.845,"t":"2026-10-20T17:20:00Z","v":17450,"vw":74.831851},{"c":74.73,"h":74.8426,"l":74.63,"n":247,"o":74.83,"t":"2026-10-20T17:25:00Z","v":6364,"vw":74.755482},{"c":74.87,"h":74.87,"l":74.75,"n":189,"o":74.75,"t":"2026-10-20T17:30:00Z","v":6399,"vw":74.801278},{"c":75,"h":75,"l":74.915,"n":195,"o":74.915,"t":"2026-10-20T17:35:00Z","v":3738,"vw":74.960931},{"c":74.945,"h":75.05,"l":74.945,"n":194,"o":75.05,"t":"2026-10-20T17:40:00Z","v":6615,"vw":75.002479},{"c":75.02,"h":75.02,"l":74.955,"n":165,"o":74.955,"t":"2026-10-20T17:45:00Z","v":4408,"vw":74.998764},{"c":74.98,"h":75.04,"l":74.9575,"n":162,"o":75.02,"t":"2026-10-20T17:50:00Z","v":6732,"vw":75.012102},{"c":74.98,"h":75,"l":74.97,"n":170,"o":74.975,"t":"2026-10-20T17:55:00Z","v":4007,"vw":74.982469},{"c":75.115,"h":75.13,"l":75,"n":292,"o":75,"t":"2026-10-20T18:00:00Z","v":6800,"vw":75.089732},{"c":75.01,"h":75.11,"l":74.94,"n":257,"o":75.105,"t":"2026-10-20T18:05:00Z","v":7446,"vw":75.040843},{"c":74.975,"h":75.025,"l":74.975,"n":183,"o":74.995,"t":"2026-10-20T18:10:00Z","v":4400,"vw":75.006926},{"c":74.96,"h":75.01,"l":74.95,"n":223,"o":75,"t":"2026-10-20T18:15:00Z","v":8384,"vw":74.981184},{"c":74.89,"h":74.95,"l":74.885,"n":185,"o":74.94,"t":"2026-10-20T18:20:00Z","v":4266,"vw":74.920152},{"c":74.94,"h":74.97,"l":74.86,"n":296,"o":74.89,"t":"2026-10-20T18:25:00Z","v":7360,"vw":74.924621},{"c":75.02,"h":75.05,"l":74.96,"n":300,"o":74.96,"t":"2026-10-20T18:30:00Z","v":8291,"vw":75.008071},{"c":74.87,"h":75.0404,"l":74.87,"n":211,"o":75.025,"t":"2026-10-20T18:35:00Z","v":4587,"vw":74.940413},{"c":74.82,"h":74.92,"l":74.815,"n":291,"o":74.82,"t":"2026-10-20T18:40:00Z","v":7285,"vw":74.864934},{"c":74.8,"h":74.87,"l":74.795,"n":259,"o":74.8,"t":"2026-10-20T18:45:00Z","v":7037,"vw":74.824282},{"c":74.77,"h":74.84,"l":74.7,"n":259,"o":74.835,"t":"2026-10-20T18:50:00Z","v":9234,"vw":74.785677},{"c":74.71,"h":74.76,"l":74.66,"n":246,"o":74.76,"t":"2026-10-20T18:55:00Z","v":7960,"vw":74.719192},{"c":74.74,"h":74.77,"l":74.6797,"n":324,"o":74.695,"t":"2026-10-20T19:00:00Z","v":10597,"vw":74.710907},{"c":74.715,"h":74.78,"l":74.7,"n":184,"o":74.77,"t":"2026-10-20T19:05:00Z","v":4352,"vw":74.735314},{"c":74.49,"h":74.715,"l":74.49,"n":309,"o":74.715,"t":"2026-10-20T19:10:00Z","v":7562,"vw":74.622826},{"c":74.505,"h":74.51,"l":74.43,"n":271,"o":74.465,"t":"2026-10-20T19:15:00Z","v":7032,"vw":74.492303},{"c":74.58,"h":74.625,"l":74.445,"n":492,"o":74.52,"t":"2026-10-20T19:20:00Z","v":14452,"vw":74.536195},{"c":74.43,"h":74.63,"l":74.43,"n":390,"o":74.6,"t":"2026-10-20T19:25:00Z","v":8848,"vw":74.552619},{"c":74.69,"h":74.71,"l":74.46,"n":424,"o":74.47,"t":"2026-10-20T19:30:00Z","v":15314,"vw":74.580675},{"c":74.75,"h":74.86,"l":74.66,"n":572,"o":74.67,"t":"2026-10-20T19:35:00Z","v":23562,"vw":74.757135},{"c":74.685,"h":74.7,"l":74.6,"n":556,"o":74.7,"t":"2026-10-20T19:40:00Z","v":24414,"vw":74.64463},{"c":74.61,"h":74.785,"l":74.59,"n":885,"o":74.7,"t":"2026-10-20T19:45:00Z","v":41418,"vw":74.722646},{"c":74.82,"h":74.83,"l":74.58,"n":669,"o":74.58,"t":"2026-10-20T19:50:00Z","v":31099,"vw":74.70175},{"c":74.97,"h":75.11,"l":74.81,"n":2509,"o":74.82,"t":"2026-10-20T19:55:00Z","v":116728,"vw":74.979903},{"c":74.97,"h":74.97,"l":74.97,"n":51,"o":74.97,"t":"2026-10-20T20:00:00Z","v":178858,"vw":74.97},{"c":75.45,"h":75.885,"l":74.95,"n":116,"o":74.97,"t":"2026-10-21T13:30:00Z","v":13859,"vw":75.037274},{"c":75.73,"h":75.74,"l":75.17,"n":109,"o":75.17,"t":"2026-10-21T13:35:00Z","v":4671,"vw":75.564649},{"c":75.46,"h":75.9,"l":75.41,"n":200,"o":75.72,"t":"2026-10-21T13:40:00Z","v":7227,"vw":75.66528},{"c":75.425,"h":75.48,"l":75.37,"n":82,"o":75.45,"t":"2026-10-21T13:45:00Z","v":2845,"vw":75.436572},{"c":75.421,"h":75.45,"l":75.34,"n":125,"o":75.34,"t":"2026-10-21T13:50:00Z","v":5235,"vw":75.403388},{"c":75.3499,"h":75.4725,"l":75.23,"n":176,"o":75.405,"t":"2026-10-21T13:55:00Z","v":8530,"vw":75.374683},{"c":74.7875,"h":75.29,"l":74.78,"n":190,"o":75.17,"t":"2026-10-21T14:00:00Z","v":13519,"vw":75.142521},{"c":74.54,"h":74.75,"l":74.395,"n":158,"o":74.605,"t":"2026-10-21T14:05:00Z","v":4353,"vw":74.619309},{"c":74.86,"h":74.95,"l":74.6,"n":142,"o":74.6,"t":"2026-10-21T14:10:00Z","v":5823,"vw":74.854416},{"c":74.575,"h":74.85,"l":74.5,"n":178,"o":74.85,"t":"2026-10-21T14:15:00Z","v":4964,"vw":74.6053},{"c":74.68,"h":74.8,"l":74.54,"n":170,"o":74.54,"t":"2026-10-21T14:20:00Z","v":4634,"vw":74.71925},{"c":74.52,"h":74.71,"l":74.52,"n":77,"o":74.71,"t":"2026-10-21T14:25:00Z","v":2397,"vw":74.644515},{"c":74.61,"h":74.65,"l":74.52,"n":143,"o":74.65,"t":"2026-10-21T14:30:00Z","v":4202,"vw":74.567175},{"c":74.445,"h":74.605,"l":74.4,"n":173,"o":74.605,"t":"2026-10-21T14:35:00Z","v":6712,"vw":74.522003},{"c":74.48,"h":74.52,"l":74.36,"n":289,"o":74.48,"t":"2026-10-21T14:40:00Z","v":10309,"vw":74.460154},{"c":74.53,"h":74.58,"l":74.48,"n":137,"o":74.48,"t":"2026-10-21T14:45:00Z","v":3389,"vw":74.548021},{"c":74.45,"h":74.61,"l":74.34,"n":133,"o":74.61,"t":"2026-10-21T14:50:00Z","v":2916,"vw":74.454861},{"c":74.35,"h":74.44,"l":74.35,"n":81,"o":74.44,"t":"2026-10-21T14:55:00Z","v":1406,"vw":74.377185},{"c":74.55,"h":74.56,"l":74.2565,"n":198,"o":74.3,"t":"2026-10-21T15:00:00Z","v":5439,"vw":74.44214},{"c":74.585,"h":74.7399,"l":74.56,"n":133,"o":74.61,"t":"2026-10-21T15:05:00Z","v":4526,"vw":74.652155},{"c":74.58,"h":74.65,"l":74.575,"n":110,"o":74.63,"t":"2026-10-21T15:10:00Z","v":2615,"vw":74.606499},{"c":74.7401,"h":74.8,"l":74.585,"n":193,"o":74.585,"t":"2026-10-21T15:15:00Z","v":6022,"vw":74.709042},{"c":74.68,"h":74.68,"l":74.635,"n":76,"o":74.68,"t":"2026-10-21T15:20:00Z","v":1388,"vw":74.664478},{"c":74.95,"h":74.95,"l":74.77,"n":175,"o":74.77,"t":"2026-10-21T15:25:00Z","v":5245,"vw":74.87986},{"c":74.77,"h":74.885,"l":74.77,"n":90,"o":74.885,"t":"2026-10-21T15:30:00Z","v":3194,"vw":74.851132},{"c":74.775,"h":74.83,"l":74.7725,"n":84,"o":74.83,"t":"2026-10-21T15:35:00Z","v":2973,"vw":74.807818},{"c":74.79,"h":74.79,"l":74.73,"n":87,"o":74.785,"t":"2026-10-21T15:40:00Z","v":2775,"vw":74.779296},{"c":74.785,"h":74.8,"l":74.725,"n":99,"o":74.725,"t":"2026-10-21T15:45:00Z","v":2665,"vw":74.76657},{"c":74.805,"h":74.88,"l":74.8,"n":204,"o":74.8,"t":"2026-10-21T15:50:00Z","v":4988,"vw":74.832716},{"c":74.815,"h":74.82,"l":74.815,"n":80,"o":74.82,"t":"2026-10-21T15:55:00Z","v":1380,"vw":74.818371},{"c":74.775,"h":74.79,"l":74.76,"n":145,"o":74.76,"t":"2026-10-21T16:00:00Z","v":2527,"vw":74.768269},{"c":74.85,"h":74.85,"l":74.76,"n":159,"o":74.77,"t":"2026-10-21T16:05:00Z","v":6860,"vw":74.802508},{"c":74.95,"h":74.95,"l":74.86,"n":103,"o":74.88,"t":"2026-10-21T16:10:00Z","v":3431,"vw":74.909315},{"c":74.95,"h":74.95,"l":74.91,"n":106,"o":74.925,"t":"2026-10-21T16:15:00Z","v":4261,"vw":74.923272},{"c":74.925,"h":75,"l":74.9,"n":352,"o":74.97,"t":"2026-10-21T16:20:00Z","v":13892,"vw":74.939523},{"c":74.965,"h":74.99,"l":74.965,"n":85,"o":74.98,"t":"2026-10-21T16:25:00Z","v":1854,"vw":74.981},{"c":75.03,"h":75.05,"l":74.98,"n":159,"o":75,"t":"2026-10-21T16:30:00Z","v":5113,"vw":75.014808},{"c":75.16,"h":75.16,"l":75.0001,"n":244,"o":75.06,"t":"2026-10-21T16:35:00Z","v":9870,"vw":75.075999},{"c":75.12,"h":75.12,"l":75.06,"n":120,"o":75.1,"t":"2026-10-21T16:40:00Z","v":3312,"vw":75.100769},{"c":75.15,"h":75.15,"l":75.09,"n":86,"o":75.095,"t":"2026-10-21T16:45:00Z","v":2686,"vw":75.10947},{"c":75.04,"h":75.12,"l":75.03,"n":102,"o":75.12,"t":"2026-10-21T16:50:00Z","v":2950,"vw":75.070806},{"c":74.79,"h":75,"l":74.77,"n":519,"o":74.99,"t":"2026-10-21T16:55:00Z","v":26655,"vw":74.923501},{"c":74.7,"h":74.78,"l":74.7,"n":148,"o":74.75,"t":"2026-10-21T17:00:00Z","v":5200,"vw":74.762145},{"c":74.8,"h":74.81,"l":74.69,"n":172,"o":74.75,"t":"2026-10-21T17:05:00Z","v":5285,"vw":74.753723},{"c":74.6875,"h":74.735,"l":74.67,"n":124,"o":74.735,"t":"2026-10-21T17:10:00Z","v":2608,"vw":74.705417},{"c":74.505,"h":74.725,"l":74.505,"n":223,"o":74.7,"t":"2026-10-21T17:15:00Z","v":5713,"vw":74.614071},{"c":74.585,"h":74.59,"l":74.51,"n":144,"o":74.51,"t":"2026-10-21T17:20:00Z","v":4187,"vw":74.566034},{"c":74.55,"h":74.575,"l":74.55,"n":63,"o":74.575,"t":"2026-10-21T17:25:00Z","v":1760,"vw":74.561958},{"c":74.6,"h":74.6,"l":74.55,"n":104,"o":74.55,"t":"2026-10-21T17:30:00Z","v":2234,"vw":74.574389},{"c":74.39,"h":74.61,"l":74.39,"n":175,"o":74.61,"t":"2026-10-21T17:35:00Z","v":4881,"vw":74.524433},{"c":74.39,"h":74.46,"l":74.38,"n":208,"o":74.45,"t":"2026-10-21T17:40:00Z","v":7188,"vw":74.433178},{"c":74.41,"h":74.41,"l":74.325,"n":172,"o":74.37,"t":"2026-10-21T17:45:00Z","v":5494,"vw":74.368698},{"c":74.46,"h":74.46,"l":74.42,"n":184,"o":74.42,"t":"2026-10-21T17:50:00Z","v":4623,"vw":74.431579},{"c":74.48,"h":74.56,"l":74.47,"n":241,"o":74.47,"t":"2026-10-21T17:55:00Z","v":6716,"vw":74.517653},{"c":74.52,"h":74.52,"l":74.5,"n":65,"o":74.5,"t":"2026-10-21T18:00:00Z","v":2542,"vw":74.516},{"c":74.59,"h":74.6,"l":74.46,"n":209,"o":74.53,"t":"2026-10-21T18:05:00Z","v":6240,"vw":74.531729},{"c":74.61,"h":74.659,"l":74.6,"n":169,"o":74.6,"t":"2026-10-21T18:10:00Z","v":4017,"vw":74.62},{"c":74.59,"h":74.59,"l":74.555,"n":98,"o":74.555,"t":"2026-10-21T18:15:00Z","v":2312,"vw":74.57955},{"c":74.68,"h":74.68,"l":74.595,"n":190,"o":74.595,"t":"2026-10-21T18:20:00Z","v":5373,"vw":74.631895},{"c":74.54,"h":74.6,"l":74.5,"n":213,"o":74.6,"t":"2026-10-21T18:25:00Z","v":5764,"vw":74.541894},{"c":74.56,"h":74.58,"l":74.51,"n":151,"o":74.52,"t":"2026-10-21T18:30:00Z","v":4578,"vw":74.546568},{"c":74.5,"h":74.61,"l":74.5,"n":142,"o":74.61,"t":"2026-10-21T18:35:00Z","v":7060,"vw":74.510528},{"c":74.52,"h":74.55,"l":74.5,"n":169,"o":74.5,"t":"2026-10-21T18:40:00Z","v":6897,"vw":74.529983},{"c":74.635,"h":74.69,"l":74.5,"n":422,"o":74.53,"t":"2026-10-21T18:45:00Z","v":19255,"vw":74.592345},{"c":74.51,"h":74.635,"l":74.49,"n":230,"o":74.635,"t":"2026-10-21T18:50:00Z","v":11879,"vw":74.578206},{"c":74.785,"h":74.82,"l":74.47,"n":431,"o":74.515,"t":"2026-10-21T18:55:00Z","v":16144,"vw":74.621084},{"c":74.63,"h":74.725,"l":74.46,"n":262,"o":74.725,"t":"2026-10-21T19:00:00Z","v":12723,"vw":74.608024},{"c":74.52,"h":74.61,"l":74.48,"n":242,"o":74.6075,"t":"2026-10-21T19:05:00Z","v":9116,"vw":74.570585},{"c":74.47,"h":74.56,"l":74.42,"n":229,"o":74.52,"t":"2026-10-21T19:10:00Z","v":8797,"vw":74.489804},{"c":74.675,"h":74.7,"l":74.445,"n":238,"o":74.445,"t":"2026-10-21T19:15:00Z","v":10381,"vw":74.581563},{"c":74.69,"h":74.755,"l":74.69,"n":201,"o":74.72,"t":"2026-10-21T19:20:00Z","v":6264,"vw":74.728072},{"c":74.76,"h":74.81,"l":74.7,"n":373,"o":74.75,"t":"2026-10-21T19:25:00Z","v":13040,"vw":74.755751},{"c":74.82,"h":74.94,"l":74.74,"n":466,"o":74.74,"t":"2026-10-21T19:30:00Z","v":23545,"vw":74.840978},{"c":74.74,"h":74.855,"l":74.73,"n":367,"o":74.85,"t":"2026-10-21T19:35:00Z","v":13217,"vw":74.761464},{"c":74.685,"h":74.79,"l":74.63,"n":525,"o":74.74,"t":"2026-10-21T19:40:00Z","v":23559,"vw":74.707321},{"c":74.64,"h":74.76,"l":74.64,"n":535,"o":74.69,"t":"2026-10-21T19:45:00Z","v":20971,"vw":74.723659},{"c":74.66,"h":74.84,"l":74.615,"n":905,"o":74.64,"t":"2026-10-21T19:50:00Z","v":38178,"vw":74.745803},{"c":75.01,"h":75.06,"l":74.62,"n":2490,"o":74.67,"t":"2026-10-21T19:55:00Z","v":147058,"vw":74.886158},{"c":75.04,"h":75.04,"l":75.04,"n":59,"o":75.04,"t":"2026-10-21T20:00:00Z","v":199008,"vw":75.04},{"c":75.25,"h":75.25,"l":75.25,"n":2,"o":75.25,"t":"2026-10-21T20:15:00Z","v":185,"vw":75.25},{"c":74.31,"h":74.31,"l":74.31,"n":13,"o":74.31,"t":"2026-10-22T08:00:00Z","v":250,"vw":74.31},{"c":76.32,"h":76.875,"l":75.535,"n":167,"o":75.69,"t":"2026-10-22T13:30:00Z","v":17792,"vw":75.889975},{"c":76.85,"h":77.08,"l":76.405,"n":331,"o":76.435,"t":"2026-10-22T13:35:00Z","v":15746,"vw":76.722823},{"c":76.58,"h":76.94,"l":76.47,"n":266,"o":76.79,"t":"2026-10-22T13:40:00Z","v":12186,"vw":76.677848},{"c":76.66,"h":77,"l":76.54,"n":197,"o":76.57,"t":"2026-10-22T13:45:00Z","v":9442,"vw":76.789304},{"c":76.16,"h":76.7,"l":76.09,"n":284,"o":76.66,"t":"2026-10-22T13:50:00Z","v":14707,"vw":76.38913},{"c":76.59,"h":76.62,"l":76.14,"n":190,"o":76.17,"t":"2026-10-22T13:55:00Z","v":14350,"vw":76.51371},{"c":76.44,"h":76.7699,"l":76.39,"n":162,"o":76.73,"t":"2026-10-22T14:00:00Z","v":6878,"vw":76.510314},{"c":76.16,"h":76.49,"l":76.03,"n":171,"o":76.49,"t":"2026-10-22T14:05:00Z","v":5509,"vw":76.22691},{"c":76.39,"h":76.39,"l":76.165,"n":197,"o":76.24,"t":"2026-10-22T14:10:00Z","v":7652,"vw":76.2651},{"c":76.67,"h":76.725,"l":76.33,"n":172,"o":76.33,"t":"2026-10-22T14:15:00Z","v":3486,"vw":76.573144},{"c":76.66,"h":76.7427,"l":76.51,"n":208,"o":76.69,"t":"2026-10-22T14:20:00Z","v":5120,"vw":76.614157},{"c":76.58,"h":76.649,"l":76.48,"n":175,"o":76.63,"t":"2026-10-22T14:25:00Z","v":11065,"vw":76.574068},{"c":76.605,"h":76.67,"l":76.47,"n":254,"o":76.6,"t":"2026-10-22T14:30:00Z","v":9552,"vw":76.573921},{"c":76.55,"h":76.7,"l":76.49,"n":233,"o":76.605,"t":"2026-10-22T14:35:00Z","v":12514,"vw":76.565928},{"c":76.8,"h":76.8,"l":76.51,"n":149,"o":76.515,"t":"2026-10-22T14:40:00Z","v":6206,"vw":76.593509},{"c":77.07,"h":77.07,"l":76.83,"n":288,"o":76.84,"t":"2026-10-22T14:45:00Z","v":10522,"vw":76.910164}],"history":[{"c":163.24,"h":163.7325,"l":162.33,"n":15981,"o":163.63,"t":"2024-10-21T04:00:00Z","v":755848,"vw":163.002094},{"c":162.43,"h":162.68,"l":161.08,"n":17437,"o":161.85,"t":"2024-10-22T04:00:00Z","v":867934,"vw":162.046438},{"c":163.26,"h":163.72,"l":161.05,"n":15040,"o":161.53,"t":"2024-10-23T04:00:00Z","v":619951,"vw":163.208388},{"c":166.55,"h":167.09,"l":162.99,"n":23991,"o":163.56,"t":"2024-10-24T04:00:00Z","v":1309167,"vw":166.23611},{"c":181.93,"h":189.13,"l":176.59,"n":43875,"o":181.01,"t":"2024-10-25T04:00:00Z","v":2387460,"vw":183.42535},{"c":186,"h":186.06,"l":182.015,"n":28650,"o":184.08,"t":"2024-10-28T04:00:00Z","v":1493143,"vw":184.983129},{"c":184.18,"h":187.49,"l":183.9,"n":24352,"o":186.81,"t":"2024-10-29T04:00:00Z","v":1204628,"vw":184.511155},{"c":183.48,"h":184.59,"l":182.52,"n":18400,"o":183.6,"t":"2024-10-30T04:00:00Z","v":896735,"vw":183.442308},{"c":181.66,"h":184.52,"l":181.1,"n":18808,"o":183.46,"t":"2024-10-31T04:00:00Z","v":997968,"vw":181.883338},{"c":181.28,"h":183.74,"l":180.84,"n":17708,"o":182.83,"t":"2024-11-01T04:00:00Z","v":816669,"vw":181.731531},{"c":182.62,"h":182.65,"l":180.13,"n":17964,"o":180.65,"t":"2024-11-04T05:00:00Z","v":778872,"vw":182.14009},{"c":185.28,"h":185.29,"l":180.68,"n":20259,"o":182.48,"t":"2024-11-05T05:00:00Z","v":963519,"vw":184.437069},{"c":179.96,"h":190.59,"l":179.91,"n":41413,"o":190.47,"t":"2024-11-06T05:00:00Z","v":2456601,"vw":182.661766},{"c":175.8,"h":181.34,"l":175.51,"n":37806,"o":181.05,"t":"2024-11-07T05:00:00Z","v":2339842,"vw":177.397439},{"c":183.5,"h":183.89,"l":177,"n":26898,"o":179.52,"t":"2024-11-08T05:00:00Z","v":1537693,"vw":182.285468},{"c":183.4,"h":186.59,"l":182.94,"n":23088,"o":183.76,"t":"2024-11-11T05:00:00Z","v":944057,"vw":184.183756},{"c":181.45,"h":184.35,"l":180.22,"n":22387,"o":183.31,"t":"2024-11-12T05:00:00Z","v":1146606,"vw":181.69026},{"c":172,"h":182.351,"l":171.64,"n":40137,"o":182.3,"t":"2024-11-13T05:00:00Z","v":2272817,"vw":174.457427},{"c":154.57,"h":170.05,"l":154.04,"n":65257,"o":170.05,"t":"2024-11-14T05:00:00Z","v":4469596,"vw":158.409045},{"c":149.39,"h":154.43,"l":148.7,"n":61256,"o":153.66,"t":"2024-11-15T05:00:00Z","v":3898280,"vw":150.340752},{"c":140.54,"h":148.7864,"l":139,"n":53934,"o":147.9,"t":"2024-11-18T05:00:00Z","v":4291011,"vw":141.365911},{"c":137.92,"h":142.9,"l":137.51,"n":44846,"o":140.54,"t":"2024-11-19T05:00:00Z","v":3980978,"vw":139.077352},{"c":144.19,"h":144.44,"l":136.995,"n":41569,"o":138.97,"t":"2024-11-20T05:00:00Z","v":2895692,"vw":141.34524},{"c":149.88,"h":151.04,"l":142.94,"n":53546,"o":143.37,"t":"2024-11-21T05:00:00Z","v":3797329,"vw":149.377013},{"c":149.22,"h":150.0869,"l":146.32,"n":31531,"o":149,"t":"2024-11-22T05:00:00Z","v":2296579,"vw":148.852814},{"c":147.46,"h":150.53,"l":145.8748,"n":28188,"o":149.52,"t":"2024-11-25T05:00:00Z","v":2349414,"vw":147.553506},{"c":148.63,"h":149.81,"l":147.64,"n":28421,"o":149.34,"t":"2024-11-26T05:00:00Z","v":1661910,"vw":148.459619},{"c":147.35,"h":150.12,"l":146.91,"n":19859,"o":149.02,"t":"2024-11-27T05:00:00Z","v":1026857,"vw":147.774936},{"c":148.18,"h":149.67,"l":147.3901,"n":9622,"o":148.43,"t":"2024-11-29T05:00:00Z","v":540927,"vw":148.431666},{"c":148.72,"h":149.92,"l":146.08,"n":32025,"o":147.07,"t":"2024-12-02T05:00:00Z","v":1863988,"vw":148.862847},{"c":146.04,"h":150,"l":145.97,"n":25938,"o":149.06,"t":"2024-12-03T05:00:00Z","v":1575722,"vw":146.6805},{"c":144.47,"h":146.18,"l":143.7,"n":28988,"o":145.73,"t":"2024-12-04T05:00:00Z","v":1911814,"vw":144.69348},{"c":142.7,"h":145.68,"l":142.34,"n":27936,"o":145.11,"t":"2024-12-05T05:00:00Z","v":1667370,"vw":143.34733},{"c":145.74,"h":149.27,"l":144.25,"n":29260,"o":147.66,"t":"2024-12-06T05:00:00Z","v":1898208,"vw":145.713054},{"c":140.8,"h":146.83,"l":140.42,"n":31592,"o":145.29,"t":"2024-12-09T05:00:00Z","v":1955327,"vw":142.143232},{"c":141.78,"h":143.38,"l":139.71,"n":28404,"o":141.81,"t":"2024-12-10T05:00:00Z","v":1671304,"vw":141.221342},{"c":134.99,"h":142.6245,"l":134.02,"n":42051,"o":142.14,"t":"2024-12-11T05:00:00Z","v":2753485,"vw":135.722908},{"c":135.6,"h":136.25,"l":130.32,"n":30999,"o":133.52,"t":"2024-12-12T05:00:00Z","v":1666661,"vw":134.924591},{"c":134.46,"h":135.82,"l":133.3715,"n":22427,"o":135,"t":"2024-12-13T05:00:00Z","v":1177343,"vw":134.226937},{"c":135.56,"h":136.43,"l":133.525,"n":21805,"o":135.435,"t":"2024-12-16T05:00:00Z","v":1262832,"vw":135.539159},{"c":135.8,"h":136.85,"l":134.2601,"n":24145,"o":135.16,"t":"2024-12-17T05:00:00Z","v":1798562,"vw":135.589839},{"c":133.37,"h":136.85,"l":133.18,"n":28742,"o":135.93,"t":"2024-12-18T05:00:00Z","v":1677598,"vw":134.553247},{"c":128.66,"h":135.23,"l":127.79,"n":41434,"o":134,"t":"2024-12-19T05:00:00Z","v":2571107,"vw":129.185021},{"c":131.19,"h":132.09,"l":128.19,"n":24866,"o":128.51,"t":"2024-12-20T05:00:00Z","v":2892800,"vw":131.080426},{"c":131.11,"h":131.33,"l":129.02,"n":19354,"o":130.85,"t":"2024-12-23T05:00:00Z","v":873714,"vw":130.548791},{"c":129.7,"h":131.26,"l":128.87,"n":9972,"o":130.81,"t":"2024-12-24T05:00:00Z","v":524566,"vw":129.592551},{"c":130.4,"h":130.576,"l":128.62,"n":14133,"o":129.27,"t":"2024-12-26T05:00:00Z","v":672634,"vw":129.9505},{"c":129.65,"h":130.7,"l":128.5,"n":11915,"o":129.46,"t":"2024-12-27T05:00:00Z","v":474677,"vw":129.333404},{"c":128.36,"h":129.515,"l":127.29,"n":18281,"o":128.21,"t":"2024-12-30T05:00:00Z","v":981164,"vw":128.490349},{"c":128.7,"h":130.18,"l":127.11,"n":16045,"o":128.97,"t":"2024-12-31T05:00:00Z","v":1097272,"vw":128.459377},{"c":128.12,"h":131.74,"l":127.9,"n":34123,"o":129.6,"t":"2025-01-02T05:00:00Z","v":2194666,"vw":129.402928},{"c":131.93,"h":132.18,"l":127.5,"n":25945,"o":127.5,"t":"2025-01-03T05:00:00Z","v":1526212,"vw":131.420921},{"c":130.74,"h":134.17,"l":129.79,"n":24214,"o":132.55,"t":"2025-01-06T05:00:00Z","v":1588651,"vw":131.303517},{"c":129.24,"h":131.56,"l":128.17,"n":26605,"o":130.5,"t":"2025-01-07T05:00:00Z","v":1515805,"vw":129.050304},{"c":130.08,"h":130.09,"l":127.09,"n":26651,"o":129.35,"t":"2025-01-08T05:00:00Z","v":1623537,"vw":128.938556},{"c":132.47,"h":134.82,"l":129.5545,"n":31928,"o":129.63,"t":"2025-01-10T05:00:00Z","v":2054144,"vw":132.967964},{"c":135.12,"h":137.35,"l":131.385,"n":30791,"o":131.86,"t":"2025-01-13T05:00:00Z","v":1819232,"vw":135.79568},{"c":136.14,"h":136.38,"l":133.15,"n":23478,"o":134.92,"t":"2025-01-14T05:00:00Z","v":1327549,"vw":135.362253},{"c":136.07,"h":137.38,"l":134.2468,"n":21864,"o":136.9,"t":"2025-01-15T05:00:00Z","v":1208547,"vw":135.952364},{"c":136.3,"h":137.73,"l":135.0101,"n":23973,"o":136.01,"t":"2025-01-16T05:00:00Z","v":1456672,"vw":136.272813},{"c":136.06,"h":137.46,"l":135.59,"n":18611,"o":137.36,"t":"2025-01-17T05:00:00Z","v":1455540,"vw":136.559823},{"c":142.45,"h":143.945,"l":137.08,"n":35567,"o":137.08,"t":"2025-01-21T05:00:00Z","v":2197898,"vw":142.017688},{"c":143.06,"h":145.25,"l":141.63,"n":42031,"o":142.59,"t":"2025-01-22T05:00:00Z","v":3481524,"vw":143.634318},{"c":136.19,"h":146.95,"l":132.12,"n":53263,"o":144.5,"t":"2025-01-23T05:00:00Z","v":3230050,"vw":137.112584},{"c":133.44,"h":137.685,"l":133.04,"n":32348,"o":137.06,"t":"2025-01-24T05:00:00Z","v":1791446,"vw":134.131537},{"c":135.38,"h":136.4,"l":133.44,"n":30720,"o":134.8,"t":"2025-01-27T05:00:00Z","v":1874808,"vw":134.885272},{"c":128.91,"h":135.78,"l":127.64,"n":39501,"o":135.78,"t":"2025-01-28T05:00:00Z","v":2248043,"vw":130.241485},{"c":127.06,"h":131.23,"l":127.01,"n":28983,"o":129.86,"t":"2025-01-29T05:00:00Z","v":1735504,"vw":128.139625},{"c":128.93,"h":129.34,"l":125.91,"n":40372,"o":127.47,"t":"2025-01-30T05:00:00Z","v":2560573,"vw":128.263557},{"c":129,"h":130.87,"l":121.02,"n":53656,"o":124.81,"t":"2025-01-31T05:00:00Z","v":3622402,"vw":127.559356},{"c":129.41,"h":133.85,"l":127.5,"n":49931,"o":129.34,"t":"2025-02-03T05:00:00Z","v":2962900,"vw":130.901173},{"c":131.97,"h":133.54,"l":129.75,"n":33078,"o":130.83,"t":"2025-02-04T05:00:00Z","v":1924156,"vw":132.110739},{"c":129.35,"h":134.27,"l":129.12,"n":24012,"o":133,"t":"2025-02-05T05:00:00Z","v":1302238,"vw":129.855891},{"c":129.16,"h":130.35,"l":127.4,"n":29116,"o":129.59,"t":"2025-02-06T05:00:00Z","v":1659832,"vw":128.869163},{"c":127.94,"h":130.26,"l":126.83,"n":29202,"o":129.37,"t":"2025-02-07T05:00:00Z","v":1970104,"vw":128.341961},{"c":128.1,"h":129.355,"l":127.56,"n":22912,"o":128.72,"t":"2025-02-10T05:00:00Z","v":1311064,"vw":128.381372},{"c":124.41,"h":128.86,"l":123.55,"n":34852,"o":128.66,"t":"2025-02-11T05:00:00Z","v":2235167,"vw":124.571338},{"c":121.88,"h":124.3,"l":120.92,"n":26740,"o":123.31,"t":"2025-02-12T05:00:00Z","v":1875516,"vw":122.340275},{"c":117.88,"h":122.35,"l":116.07,"n":51196,"o":121.88,"t":"2025-02-13T05:00:00Z","v":3305505,"vw":118.934436},{"c":117.73,"h":119.26,"l":115.97,"n":28566,"o":118.08,"t":"2025-02-14T05:00:00Z","v":1695222,"vw":117.504489},{"c":119.19,"h":119.4745,"l":115.67,"n":27843,"o":119.15,"t":"2025-02-18T05:00:00Z","v":1793246,"vw":118.565462},{"c":117.8,"h":120.435,"l":117.05,"n":26362,"o":118.5,"t":"2025-02-19T05:00:00Z","v":1509415,"vw":118.75202},{"c":113.62,"h":117.325,"l":110.57,"n":49589,"o":116.47,"t":"2025-02-20T05:00:00Z","v":3479876,"vw":113.19484},{"c":112.3,"h":113.17,"l":106.69,"n":63800,"o":112.57,"t":"2025-02-21T05:00:00Z","v":4374838,"vw":110.461285},{"c":112.43,"h":114.86,"l":111.7301,"n":45880,"o":112.75,"t":"2025-02-24T05:00:00Z","v":3898541,"vw":112.823718},{"c":114.65,"h":115.68,"l":111.22,"n":44733,"o":111.88,"t":"2025-02-25T05:00:00Z","v":2879724,"vw":114.32379},{"c":113.49,"h":117.19,"l":113.07,"n":42460,"o":114.29,"t":"2025-02-26T05:00:00Z","v":2505476,"vw":114.791795},{"c":111.04,"h":114.49,"l":110.32,"n":41168,"o":113.51,"t":"2025-02-27T05:00:00Z","v":2946582,"vw":111.571153},{"c":106.06,"h":108.64,"l":104.05,"n":64942,"o":104.9,"t":"2025-02-28T05:00:00Z","v":5222861,"vw":106.061171},{"c":102.72,"h":106.675,"l":101.815,"n":51177,"o":106.48,"t":"2025-03-03T05:00:00Z","v":3783922,"vw":103.617939},{"c":105.79,"h":109.2,"l":102.51,"n":59250,"o":103.52,"t":"2025-03-04T05:00:00Z","v":6752690,"vw":106.483958},{"c":109.94,"h":110.97,"l":106,"n":48027,"o":106,"t":"2025-03-05T05:00:00Z","v":3527186,"vw":108.881881},{"c":108.33,"h":110.06,"l":106.02,"n":40289,"o":109,"t":"2025-03-06T05:00:00Z","v":2670462,"vw":107.80975},{"c":116.47,"h":118.16,"l":107.19,"n":63255,"o":107.76,"t":"2025-03-07T05:00:00Z","v":4249116,"vw":115.054475},{"c":112.64,"h":119.34,"l":112.31,"n":46716,"o":116.43,"t":"2025-03-10T04:00:00Z","v":3237947,"vw":114.699431},{"c":110.04,"h":112.31,"l":108.46,"n":38693,"o":110.99,"t":"2025-03-11T04:00:00Z","v":2421113,"vw":109.838938},{"c":111.55,"h":112.31,"l":107.42,"n":32794,"o":110.45,"t":"2025-03-12T04:00:00Z","v":2063652,"vw":110.865927},{"c":111.32,"h":112.66,"l":109.59,"n":31993,"o":110.94,"t":"2025-03-13T04:00:00Z","v":1586301,"vw":111.550266},{"c":112.25,"h":112.795,"l":109.96,"n":25299,"o":111.03,"t":"2025-03-14T04:00:00Z","v":1322317,"vw":111.901421},{"c":115.34,"h":117.0791,"l":113,"n":27199,"o":113.37,"t":"2025-03-17T04:00:00Z","v":1809901,"vw":115.242536},{"c":116.52,"h":116.71,"l":112.73,"n":30671,"o":114.18,"t":"2025-03-18T04:00:00Z","v":2117567,"vw":115.72049},{"c":112.71,"h":118.43,"l":112,"n":47618,"o":116.3,"t":"2025-03-19T04:00:00Z","v":3523750,"vw":113.291988},{"c":103.58,"h":109.915,"l":103.35,"n":66541,"o":109.275,"t":"2025-03-20T04:00:00Z","v":4997452,"vw":104.999195},{"c":104.14,"h":104.4,"l":101.05,"n":44239,"o":103.6,"t":"2025-03-21T04:00:00Z","v":5201060,"vw":103.683937},{"c":105.17,"h":105.6,"l":101.54,"n":36447,"o":104,"t":"2025-03-24T04:00:00Z","v":2710698,"vw":104.431832},{"c":106.32,"h":107.27,"l":103.27,"n":29555,"o":105.45,"t":"2025-03-25T04:00:00Z","v":1950178,"vw":106.22546},{"c":106.32,"h":107.45,"l":105.05,"n":23776,"o":106.32,"t":"2025-03-26T04:00:00Z","v":1553274,"vw":106.237017},{"c":105.86,"h":107.0502,"l":104.6,"n":23187,"o":106.75,"t":"2025-03-27T04:00:00Z","v":2013412,"vw":105.632381},{"c":105.28,"h":105.985,"l":104.32,"n":21980,"o":105.28,"t":"2025-03-28T04:00:00Z","v":1394471,"vw":105.355236},{"c":104.58,"h":105.64,"l":102.79,"n":29512,"o":104.21,"t":"2025-03-31T04:00:00Z","v":1979182,"vw":104.737981},{"c":107.36,"h":107.55,"l":103.1001,"n":33848,"o":104.49,"t":"2025-04-01T04:00:00Z","v":2565050,"vw":106.277},{"c":112.83,"h":115.98,"l":103.2386,"n":120529,"o":104.355,"t":"2025-04-02T04:00:00Z","v":9497200,"vw":112.062256},{"c":111.74,"h":114.97,"l":109.85,"n":52916,"o":110.99,"t":"2025-04-03T04:00:00Z","v":3094409,"vw":111.576682},{"c":109.2,"h":113.08,"l":107.12,"n":51602,"o":109.07,"t":"2025-04-04T04:00:00Z","v":3591518,"vw":109.660212},{"c":107.37,"h":110.93,"l":104.535,"n":41533,"o":104.78,"t":"2025-04-07T04:00:00Z","v":2648761,"vw":107.062244},{"c":106.69,"h":111.655,"l":105.17,"n":47045,"o":109.59,"t":"2025-04-08T04:00:00Z","v":3090252,"vw":107.327423},{"c":108.07,"h":111,"l":101.26,"n":82916,"o":105.05,"t":"2025-04-09T04:00:00Z","v":6553658,"vw":107.007618},{"c":108.81,"h":109.6,"l":105.24,"n":41812,"o":107.78,"t":"2025-04-10T04:00:00Z","v":2990900,"vw":107.6978},{"c":108.78,"h":110.51,"l":103.22,"n":37099,"o":105.16,"t":"2025-04-11T04:00:00Z","v":2670605,"vw":107.640245},{"c":112.03,"h":113.13,"l":108.79,"n":29347,"o":110.28,"t":"2025-04-14T04:00:00Z","v":2118528,"vw":111.804537},{"c":110.29,"h":112.5,"l":109.475,"n":24904,"o":110.16,"t":"2025-04-15T04:00:00Z","v":1538919,"vw":110.544402},{"c":111.29,"h":113,"l":109.62,"n":27391,"o":110.2,"t":"2025-04-16T04:00:00Z","v":1799616,"vw":111.542376},{"c":113.68,"h":114.29,"l":110.39,"n":22675,"o":110.39,"t":"2025-04-17T04:00:00Z","v":1582219,"vw":113.460161},{"c":111.95,"h":114.06,"l":110.82,"n":23704,"o":113.78,"t":"2025-04-21T04:00:00Z","v":1523551,"vw":111.952378},{"c":115.13,"h":115.37,"l":112.25,"n":39074,"o":112.28,"t":"2025-04-22T04:00:00Z","v":2465169,"vw":114.350282},{"c":116.42,"h":118.23,"l":115.79,"n":47914,"o":117.5,"t":"2025-04-23T04:00:00Z","v":3223866,"vw":116.826474},{"c":119.33,"h":119.66,"l":116.4,"n":38322,"o":117.66,"t":"2025-04-24T04:00:00Z","v":2504116,"vw":118.794799},{"c":119.59,"h":120.51,"l":117.41,"n":31380,"o":119.77,"t":"2025-04-25T04:00:00Z","v":1706719,"vw":119.354997},{"c":118.81,"h":120.75,"l":116.78,"n":23112,"o":119.04,"t":"2025-04-28T04:00:00Z","v":1142341,"vw":118.361465},{"c":119.3,"h":120.79,"l":117.89,"n":23045,"o":118.83,"t":"2025-04-29T04:00:00Z","v":1196186,"vw":119.233005},{"c":120.02,"h":120.25,"l":117.77,"n":24888,"o":119,"t":"2025-04-30T04:00:00Z","v":1530387,"vw":119.397727},{"c":119.53,"h":120.56,"l":117.3,"n":28808,"o":119.64,"t":"2025-05-01T04:00:00Z","v":1403022,"vw":119.826544},{"c":119.81,"h":122.025,"l":118.45,"n":29602,"o":121.43,"t":"2025-05-02T04:00:00Z","v":1418546,"vw":119.861296},{"c":119.17,"h":121.42,"l":118.81,"n":24056,"o":120.1,"t":"2025-05-05T04:00:00Z","v":1225899,"vw":119.545481},{"c":123.35,"h":123.715,"l":118.35,"n":33743,"o":118.35,"t":"2025-05-06T04:00:00Z","v":2009262,"vw":122.60854},{"c":123.19,"h":123.615,"l":121.51,"n":23752,"o":122.89,"t":"2025-05-07T04:00:00Z","v":1151072,"vw":122.808126},{"c":123.63,"h":124.935,"l":123.165,"n":21250,"o":124.33,"t":"2025-05-08T04:00:00Z","v":1049975,"vw":123.912958},{"c":123.79,"h":124.78,"l":123.2501,"n":21640,"o":124.47,"t":"2025-05-09T04:00:00Z","v":991078,"vw":124.012331},{"c":124.67,"h":125.655,"l":122.29,"n":26617,"o":125.11,"t":"2025-05-12T04:00:00Z","v":1294876,"vw":124.295521},{"c":123.72,"h":125,"l":122.9206,"n":24037,"o":124.9,"t":"2025-05-13T04:00:00Z","v":1240267,"vw":123.737892},{"c":123.45,"h":124.64,"l":122.43,"n":28336,"o":124.3,"t":"2025-05-14T04:00:00Z","v":1573936,"vw":123.393311},{"c":127.67,"h":128.05,"l":123.21,"n":28289,"o":123.62,"t":"2025-05-15T04:00:00Z","v":1438804,"vw":126.952472},{"c":128.81,"h":129.1,"l":126.27,"n":30659,"o":126.62,"t":"2025-05-16T04:00:00Z","v":2185069,"vw":128.435605},{"c":129.3,"h":130.81,"l":127.93,"n":26921,"o":129.04,"t":"2025-05-19T04:00:00Z","v":1640988,"vw":129.586559},{"c":129.69,"h":130.91,"l":129.2,"n":21252,"o":129.3,"t":"2025-05-20T04:00:00Z","v":1012022,"vw":129.914516},{"c":128.42,"h":129.5,"l":127.83,"n":27196,"o":128.53,"t":"2025-05-21T04:00:00Z","v":1575775,"vw":128.482607},{"c":129.13,"h":129.37,"l":126.59,"n":35034,"o":127.94,"t":"2025-05-22T04:00:00Z","v":1821021,"vw":128.604885},{"c":107.79,"h":113.5,"l":104.05,"n":130898,"o":106.8,"t":"2025-05-23T04:00:00Z","v":8972165,"vw":108.975877},{"c":109.81,"h":110.61,"l":105.96,"n":54927,"o":109.18,"t":"2025-05-27T04:00:00Z","v":3196342,"vw":109.083977},{"c":104.66,"h":108.7766,"l":104,"n":52155,"o":106.075,"t":"2025-05-28T04:00:00Z","v":3386927,"vw":105.273456},{"c":105.72,"h":106.935,"l":104,"n":36458,"o":106.22,"t":"2025-05-29T04:00:00Z","v":2613243,"vw":105.715212},{"c":106.25,"h":106.25,"l":105.04,"n":33839,"o":105.92,"t":"2025-05-30T04:00:00Z","v":2370445,"vw":105.967708},{"c":103.31,"h":106.05,"l":102.345,"n":38913,"o":105.72,"t":"2025-06-02T04:00:00Z","v":2565088,"vw":103.330069},{"c":104.92,"h":105.45,"l":101.3,"n":36129,"o":103.33,"t":"2025-06-03T04:00:00Z","v":2251787,"vw":104.171341},{"c":102.51,"h":105.43,"l":102.325,"n":35097,"o":104.79,"t":"2025-06-04T04:00:00Z","v":2375157,"vw":103.345135},{"c":102.14,"h":103.26,"l":101.05,"n":36893,"o":103.26,"t":"2025-06-05T04:00:00Z","v":2075854,"vw":102.052082},{"c":103.25,"h":104.56,"l":102.34,"n":26473,"o":102.43,"t":"2025-06-06T04:00:00Z","v":1692006,"vw":103.163455},{"c":101.9,"h":103.79,"l":101.27,"n":31224,"o":103.79,"t":"2025-06-09T04:00:00Z","v":2080512,"vw":102.133978},{"c":100.65,"h":102.675,"l":100.34,"n":28635,"o":102.49,"t":"2025-06-10T04:00:00Z","v":1779733,"vw":101.102725},{"c":100.65,"h":100.76,"l":99.13,"n":31468,"o":100.5,"t":"2025-06-11T04:00:00Z","v":1790979,"vw":100.312114},{"c":102.1,"h":102.1,"l":99.93,"n":29877,"o":100.28,"t":"2025-06-12T04:00:00Z","v":1850754,"vw":101.176747},{"c":103.3,"h":104.71,"l":101.31,"n":33953,"o":102.19,"t":"2025-06-13T04:00:00Z","v":2209439,"vw":103.534244},{"c":102.17,"h":103.08,"l":100.805,"n":33514,"o":102.79,"t":"2025-06-16T04:00:00Z","v":2051364,"vw":101.76816},{"c":102.22,"h":103.73,"l":101.03,"n":30101,"o":101.78,"t":"2025-06-17T04:00:00Z","v":1667868,"vw":102.528298},{"c":102,"h":103.53,"l":101.15,"n":24298,"o":102.19,"t":"2025-06-18T04:00:00Z","v":1382643,"vw":102.019271},{"c":99.97,"h":101.94,"l":99.48,"n":29910,"o":101.94,"t":"2025-06-20T04:00:00Z","v":3315216,"vw":100.07245},{"c":100.69,"h":101.885,"l":99.61,"n":30881,"o":99.97,"t":"2025-06-23T04:00:00Z","v":1609584,"vw":100.787833},{"c":100.16,"h":101.13,"l":98.95,"n":31068,"o":100.54,"t":"2025-06-24T04:00:00Z","v":1904152,"vw":99.893553},{"c":101.34,"h":102.79,"l":99.82,"n":29848,"o":100.77,"t":"2025-06-25T04:00:00Z","v":1532287,"vw":101.636187},{"c":103.27,"h":103.65,"l":101.19,"n":32339,"o":101.93,"t":"2025-06-26T04:00:00Z","v":2031329,"vw":102.752141},{"c":102.86,"h":103.63,"l":101.75,"n":33338,"o":103.37,"t":"2025-06-27T04:00:00Z","v":3780602,"vw":102.639471},{"c":104.13,"h":104.57,"l":101.99,"n":30691,"o":102.75,"t":"2025-06-30T04:00:00Z","v":2710727,"vw":103.862165},{"c":107.31,"h":107.36,"l":103.68,"n":33776,"o":104.11,"t":"2025-07-01T04:00:00Z","v":1957572,"vw":106.484344},{"c":108.27,"h":108.94,"l":106.665,"n":33493,"o":106.98,"t":"2025-07-02T04:00:00Z","v":1900539,"vw":108.210345},{"c":108.93,"h":110.67,"l":108.27,"n":29928,"o":108.65,"t":"2025-07-03T04:00:00Z","v":1584440,"vw":109.719301},{"c":110.43,"h":110.72,"l":108.8,"n":31952,"o":109.29,"t":"2025-07-07T04:00:00Z","v":1825078,"vw":110.169501},{"c":107.57,"h":109.895,"l":107.47,"n":35565,"o":109.79,"t":"2025-07-08T04:00:00Z","v":2215749,"vw":108.244981},{"c":107.02,"h":107.8525,"l":105.83,"n":25244,"o":107.82,"t":"2025-07-09T04:00:00Z","v":1470930,"vw":106.879476},{"c":107.68,"h":109.215,"l":106.25,"n":20834,"o":107.22,"t":"2025-07-10T04:00:00Z","v":1172446,"vw":108.067004},{"c":106.94,"h":107.85,"l":106.12,"n":18885,"o":107.09,"t":"2025-07-11T04:00:00Z","v":1116145,"vw":106.928535},{"c":107.75,"h":108.42,"l":106.32,"n":26457,"o":106.32,"t":"2025-07-14T04:00:00Z","v":1491938,"vw":107.746265},{"c":104.77,"h":107.86,"l":104.76,"n":32350,"o":107.77,"t":"2025-07-15T04:00:00Z","v":1923609,"vw":105.418885},{"c":105,"h":106.29,"l":103.47,"n":31761,"o":105.17,"t":"2025-07-16T04:00:00Z","v":2221305,"vw":104.957142},{"c":108.85,"h":109.65,"l":104.91,"n":33089,"o":104.93,"t":"2025-07-17T04:00:00Z","v":2035360,"vw":108.653943},{"c":109.33,"h":110.2766,"l":108.73,"n":21691,"o":109.5,"t":"2025-07-18T04:00:00Z","v":1106100,"vw":109.331652},{"c":109.32,"h":110.72,"l":108.52,"n":25741,"o":109.15,"t":"2025-07-21T04:00:00Z","v":1430099,"vw":109.590052},{"c":111.89,"h":112.285,"l":109.16,"n":40969,"o":111.24,"t":"2025-07-22T04:00:00Z","v":2638725,"vw":111.253684},{"c":115.95,"h":116.09,"l":112.2358,"n":40406,"o":112.65,"t":"2025-07-23T04:00:00Z","v":2231297,"vw":115.337114},{"c":115.12,"h":116.64,"l":113.59,"n":34368,"o":115.56,"t":"2025-07-24T04:00:00Z","v":2239287,"vw":115.018164},{"c":113.05,"h":120.045,"l":109.56,"n":64079,"o":116.99,"t":"2025-07-25T04:00:00Z","v":4378352,"vw":112.822896},{"c":107.12,"h":113,"l":105.84,"n":53345,"o":112.5,"t":"2025-07-28T04:00:00Z","v":3806639,"vw":107.963403},{"c":108.21,"h":108.87,"l":106.1,"n":41529,"o":108.87,"t":"2025-07-29T04:00:00Z","v":2637011,"vw":107.731824},{"c":107.48,"h":109.33,"l":106.34,"n":41188,"o":107.5,"t":"2025-07-30T04:00:00Z","v":3043638,"vw":107.451823},{"c":107.33,"h":108.79,"l":106.5,"n":29215,"o":106.72,"t":"2025-07-31T04:00:00Z","v":1767721,"vw":107.641185},{"c":109.7,"h":109.79,"l":106.465,"n":37436,"o":107.31,"t":"2025-08-01T04:00:00Z","v":2106787,"vw":108.677829},{"c":111.43,"h":111.67,"l":108.845,"n":22865,"o":109.68,"t":"2025-08-04T04:00:00Z","v":1147651,"vw":110.925683},{"c":111.45,"h":112.99,"l":110,"n":30534,"o":111.79,"t":"2025-08-05T04:00:00Z","v":1636584,"vw":111.63779},{"c":111.87,"h":111.9,"l":110.4526,"n":22312,"o":111.09,"t":"2025-08-06T04:00:00Z","v":1245948,"vw":111.589755},{"c":110.79,"h":114.48,"l":110.25,"n":30029,"o":112.81,"t":"2025-08-07T04:00:00Z","v":1813383,"vw":111.393569},{"c":110.38,"h":111.84,"l":109.97,"n":26261,"o":110.94,"t":"2025-08-08T04:00:00Z","v":1304487,"vw":110.615529},{"c":109.18,"h":111.8,"l":109.1,"n":23305,"o":110.35,"t":"2025-08-11T04:00:00Z","v":1257040,"vw":109.702965},{"c":109.03,"h":109.475,"l":107.665,"n":33384,"o":109.25,"t":"2025-08-12T04:00:00Z","v":1950767,"vw":108.76908},{"c":111.63,"h":111.68,"l":107,"n":41369,"o":108.37,"t":"2025-08-13T04:00:00Z","v":2502114,"vw":110.058378},{"c":108.15,"h":110.9,"l":107.1,"n":29301,"o":109.96,"t":"2025-08-14T04:00:00Z","v":1660857,"vw":108.531851},{"c":109.32,"h":110.29,"l":107.173,"n":27934,"o":107.85,"t":"2025-08-15T04:00:00Z","v":1943425,"vw":109.332929},{"c":109.03,"h":110.87,"l":109.03,"n":25497,"o":110.44,"t":"2025-08-18T04:00:00Z","v":1357387,"vw":109.649016},{"c":109.64,"h":111.03,"l":108.43,"n":23110,"o":109.55,"t":"2025-08-19T04:00:00Z","v":1181840,"vw":110.032506},{"c":109.21,"h":109.7,"l":107.77,"n":20964,"o":109.66,"t":"2025-08-20T04:00:00Z","v":1116712,"vw":108.940849},{"c":108.97,"h":109.25,"l":108.1301,"n":17675,"o":108.79,"t":"2025-08-21T04:00:00Z","v":964271,"vw":108.876835},{"c":109.93,"h":112.22,"l":108.75,"n":19954,"o":108.99,"t":"2025-08-22T04:00:00Z","v":959683,"vw":110.620471},{"c":109.44,"h":111.005,"l":108.63,"n":21843,"o":110.11,"t":"2025-08-25T04:00:00Z","v":926652,"vw":109.522256},{"c":110.27,"h":110.31,"l":108.7656,"n":23326,"o":109.27,"t":"2025-08-26T04:00:00Z","v":2476937,"vw":110.143082},{"c":110.77,"h":111.2,"l":109.825,"n":19839,"o":110.07,"t":"2025-08-27T04:00:00Z","v":1045502,"vw":110.740541},{"c":108.22,"h":110.42,"l":107.85,"n":22223,"o":110.42,"t":"2025-08-28T04:00:00Z","v":1153673,"vw":108.361306},{"c":108.72,"h":109.27,"l":108.18,"n":16428,"o":108.22,"t":"2025-08-29T04:00:00Z","v":795369,"vw":108.679455},{"c":110.08,"h":110.16,"l":107.945,"n":21257,"o":108.07,"t":"2025-09-02T04:00:00Z","v":1061096,"vw":109.422883},{"c":106.75,"h":110.55,"l":106.24,"n":26945,"o":110,"t":"2025-09-03T04:00:00Z","v":1417820,"vw":107.294138},{"c":103.2,"h":105.73,"l":102.24,"n":40471,"o":104.45,"t":"2025-09-04T04:00:00Z","v":2163283,"vw":103.288398},{"c":102.45,"h":105.07,"l":101.56,"n":40488,"o":104,"t":"2025-09-05T04:00:00Z","v":2394872,"vw":102.547018},{"c":101.69,"h":102.45,"l":100.495,"n":36688,"o":102.27,"t":"2025-09-08T04:00:00Z","v":2015786,"vw":101.510974},{"c":103.12,"h":103.15,"l":101.17,"n":31280,"o":101.465,"t":"2025-09-09T04:00:00Z","v":1458685,"vw":102.411276},{"c":102.5,"h":103.63,"l":101.41,"n":32183,"o":102.64,"t":"2025-09-10T04:00:00Z","v":1711837,"vw":102.345503},{"c":103.84,"h":104.44,"l":102.24,"n":30802,"o":102.89,"t":"2025-09-11T04:00:00Z","v":1969326,"vw":103.799846},{"c":104.62,"h":105.235,"l":103.7,"n":26355,"o":103.72,"t":"2025-09-12T04:00:00Z","v":1427390,"vw":104.681219},{"c":101.62,"h":104.61,"l":101.29,"n":33097,"o":104.52,"t":"2025-09-15T04:00:00Z","v":1772819,"vw":102.080022},{"c":101.83,"h":102.685,"l":101.21,"n":29727,"o":102.13,"t":"2025-09-16T04:00:00Z","v":1718120,"vw":101.860339},{"c":101.58,"h":103.075,"l":101.3,"n":21093,"o":102.14,"t":"2025-09-17T04:00:00Z","v":1529428,"vw":101.891295},{"c":101.21,"h":103.02,"l":100.725,"n":31050,"o":101.71,"t":"2025-09-18T04:00:00Z","v":1692269,"vw":101.718749},{"c":102.14,"h":102.7,"l":100.23,"n":37756,"o":101.83,"t":"2025-09-19T04:00:00Z","v":3558167,"vw":101.685782},{"c":99.79,"h":102.13,"l":98.75,"n":40260,"o":102.13,"t":"2025-09-22T04:00:00Z","v":2538575,"vw":99.784955},{"c":98.33,"h":100.61,"l":98.13,"n":31177,"o":100.03,"t":"2025-09-23T04:00:00Z","v":1912240,"vw":98.748785},{"c":99.28,"h":100.205,"l":98.71,"n":35076,"o":99.23,"t":"2025-09-24T04:00:00Z","v":1903868,"vw":99.478681},{"c":97.53,"h":99.58,"l":96.96,"n":37539,"o":98.88,"t":"2025-09-25T04:00:00Z","v":2128166,"vw":97.670395},{"c":99.08,"h":99.27,"l":97.55,"n":27727,"o":98.15,"t":"2025-09-26T04:00:00Z","v":1364432,"vw":98.668915},{"c":98.89,"h":99.91,"l":98.33,"n":26916,"o":99.37,"t":"2025-09-29T04:00:00Z","v":2176844,"vw":99.167028},{"c":99.95,"h":100.185,"l":98.7,"n":25410,"o":99.71,"t":"2025-09-30T04:00:00Z","v":1346220,"vw":99.846924},{"c":102.6,"h":102.85,"l":99.18,"n":35025,"o":99.75,"t":"2025-10-01T04:00:00Z","v":1995111,"vw":102.161542},{"c":103.11,"h":103.52,"l":101.5,"n":27898,"o":102,"t":"2025-10-02T04:00:00Z","v":1546626,"vw":102.834508},{"c":104.02,"h":105.755,"l":103.11,"n":31454,"o":103.58,"t":"2025-10-03T04:00:00Z","v":1812239,"vw":104.598197},{"c":103.64,"h":105.01,"l":103.15,"n":25153,"o":103.28,"t":"2025-10-06T04:00:00Z","v":1274429,"vw":104.096523},{"c":104.04,"h":104.69,"l":102.35,"n":33412,"o":103.67,"t":"2025-10-07T04:00:00Z","v":1650194,"vw":104.02049},{"c":102.93,"h":105.55,"l":102.66,"n":26823,"o":104.94,"t":"2025-10-08T04:00:00Z","v":1242478,"vw":103.696914},{"c":99.73,"h":103.5,"l":99.45,"n":26283,"o":103.5,"t":"2025-10-09T04:00:00Z","v":1202968,"vw":100.458526},{"c":97.14,"h":100.96,"l":97.11,"n":36463,"o":100.33,"t":"2025-10-10T04:00:00Z","v":1827061,"vw":98.057},{"c":96.29,"h":97.73,"l":95.5,"n":31099,"o":97,"t":"2025-10-13T04:00:00Z","v":1631730,"vw":96.467965},{"c":97.8,"h":98.73,"l":95.68,"n":25200,"o":96.19,"t":"2025-10-14T04:00:00Z","v":1219429,"vw":97.527963},{"c":96.35,"h":98.34,"l":95.05,"n":28920,"o":97.7,"t":"2025-10-15T04:00:00Z","v":1470055,"vw":96.244531},{"c":97.28,"h":98.5335,"l":95.91,"n":31957,"o":97,"t":"2025-10-16T04:00:00Z","v":1727598,"vw":97.435172},{"c":98.04,"h":98.19,"l":95,"n":34276,"o":95,"t":"2025-10-17T04:00:00Z","v":1658134,"vw":97.095765},{"c":100.95,"h":101.5,"l":98.22,"n":32634,"o":98.45,"t":"2025-10-20T04:00:00Z","v":1332677,"vw":100.822661},{"c":100.65,"h":102.18,"l":100.18,"n":27795,"o":101.79,"t":"2025-10-21T04:00:00Z","v":1394605,"vw":100.867095},{"c":98.74,"h":101.74,"l":98.62,"n":33514,"o":100.24,"t":"2025-10-22T04:00:00Z","v":1856764,"vw":99.905683},{"c":100.29,"h":101.8,"l":99.05,"n":51903,"o":99.67,"t":"2025-10-23T04:00:00Z","v":2665085,"vw":100.259496},{"c":91.4,"h":96.13,"l":88.11,"n":133371,"o":93.6,"t":"2025-10-24T04:00:00Z","v":8706051,"vw":90.804463},{"c":86.53,"h":92.39,"l":86,"n":76858,"o":90.78,"t":"2025-10-27T04:00:00Z","v":4774244,"vw":87.892393},{"c":85.56,"h":86.55,"l":84.82,"n":64132,"o":86,"t":"2025-10-28T04:00:00Z","v":4293541,"vw":85.456346},{"c":82.83,"h":85.79,"l":82.49,"n":53989,"o":84.81,"t":"2025-10-29T04:00:00Z","v":3433676,"vw":83.720014},{"c":82.82,"h":85.04,"l":82.23,"n":45931,"o":82.86,"t":"2025-10-30T04:00:00Z","v":2814515,"vw":83.40422},{"c":87.16,"h":88.055,"l":83.15,"n":62250,"o":84.23,"t":"2025-10-31T04:00:00Z","v":4511612,"vw":86.804856},{"c":85.5,"h":86.65,"l":84.9612,"n":41825,"o":86.19,"t":"2025-11-03T05:00:00Z","v":2901398,"vw":85.667332},{"c":85.46,"h":86.845,"l":84.84,"n":42428,"o":85.62,"t":"2025-11-04T05:00:00Z","v":2122411,"vw":85.644525},{"c":86.61,"h":87.715,"l":85.66,"n":37403,"o":85.66,"t":"2025-11-05T05:00:00Z","v":2211222,"vw":86.80397},{"c":85.57,"h":86.94,"l":85.025,"n":33724,"o":86.17,"t":"2025-11-06T05:00:00Z","v":1846088,"vw":85.747331},{"c":87.45,"h":87.515,"l":85.34,"n":37698,"o":85.73,"t":"2025-11-07T05:00:00Z","v":2291095,"vw":86.791447},{"c":87.3,"h":89.0436,"l":86.08,"n":31188,"o":87.45,"t":"2025-11-10T05:00:00Z","v":2094535,"vw":87.442699},{"c":87.07,"h":88.0175,"l":86.475,"n":32931,"o":87.46,"t":"2025-11-11T05:00:00Z","v":1849185,"vw":87.11313},{"c":84.85,"h":88.2,"l":84.78,"n":35055,"o":86.98,"t":"2025-11-12T05:00:00Z","v":2224081,"vw":85.64985},{"c":84.21,"h":85.61,"l":84.09,"n":35289,"o":85.06,"t":"2025-11-13T05:00:00Z","v":1804555,"vw":84.612587},{"c":82.91,"h":84.21,"l":82.27,"n":33162,"o":83.31,"t":"2025-11-14T05:00:00Z","v":1847590,"vw":82.891723},{"c":81.66,"h":83.25,"l":81.63,"n":32140,"o":82.6,"t":"2025-11-17T05:00:00Z","v":2469650,"vw":82.439139},{"c":80.96,"h":82.1,"l":80.72,"n":28744,"o":81.35,"t":"2025-11-18T05:00:00Z","v":1457119,"vw":81.119367},{"c":80.43,"h":81.03,"l":79.825,"n":30677,"o":81.02,"t":"2025-11-19T05:00:00Z","v":1608592,"vw":80.476894},{"c":79.9,"h":81.5445,"l":79.37,"n":35743,"o":80.78,"t":"2025-11-20T05:00:00Z","v":2300086,"vw":80.027882},{"c":80.78,"h":82.8799,"l":79.23,"n":29406,"o":80.01,"t":"2025-11-21T05:00:00Z","v":1646651,"vw":81.038641},{"c":80.76,"h":81.05,"l":79.49,"n":30434,"o":80.03,"t":"2025-11-24T05:00:00Z","v":2319004,"vw":80.596199},{"c":83.65,"h":83.92,"l":80.75,"n":28059,"o":81.08,"t":"2025-11-25T05:00:00Z","v":1877388,"vw":83.286477},{"c":83.25,"h":84.35,"l":83.2,"n":25352,"o":83.46,"t":"2025-11-26T05:00:00Z","v":1405732,"vw":83.70564},{"c":83.46,"h":83.78,"l":82.5682,"n":9399,"o":83.17,"t":"2025-11-28T05:00:00Z","v":501622,"vw":83.321073},{"c":82.44,"h":83.655,"l":82.39,"n":27214,"o":83.04,"t":"2025-12-01T05:00:00Z","v":1682382,"vw":82.896001},{"c":81.64,"h":82.5,"l":81.39,"n":33300,"o":81.96,"t":"2025-12-02T05:00:00Z","v":1996744,"vw":81.829546},{"c":82.49,"h":82.5,"l":80.81,"n":27803,"o":81.95,"t":"2025-12-03T05:00:00Z","v":1745772,"vw":82.055046},{"c":87.65,"h":89.11,"l":82.885,"n":57256,"o":82.91,"t":"2025-12-04T05:00:00Z","v":3417135,"vw":87.696942},{"c":88.01,"h":88.585,"l":86.55,"n":38221,"o":87.5,"t":"2025-12-05T05:00:00Z","v":2140505,"vw":87.727637},{"c":91.34,"h":93.85,"l":90.34,"n":88222,"o":91.85,"t":"2025-12-08T05:00:00Z","v":5177550,"vw":91.592991},{"c":90.53,"h":91.565,"l":89.965,"n":50830,"o":91.14,"t":"2025-12-09T05:00:00Z","v":3124064,"vw":90.830522},{"c":93.02,"h":93.16,"l":90.15,"n":49049,"o":91,"t":"2025-12-10T05:00:00Z","v":3515767,"vw":92.391365},{"c":94.38,"h":94.62,"l":93.36,"n":41777,"o":93.5,"t":"2025-12-11T05:00:00Z","v":2393575,"vw":94.161503},{"c":92.78,"h":95.335,"l":92.61,"n":38558,"o":94.55,"t":"2025-12-12T05:00:00Z","v":1941218,"vw":93.453379},{"c":91.87,"h":93.25,"l":91.61,"n":38040,"o":93.03,"t":"2025-12-15T05:00:00Z","v":2551587,"vw":92.162493},{"c":85.4,"h":89.95,"l":84.05,"n":74132,"o":86.5,"t":"2025-12-16T05:00:00Z","v":4772467,"vw":85.378098},{"c":86.55,"h":88.72,"l":84.755,"n":38983,"o":84.94,"t":"2025-12-17T05:00:00Z","v":2886567,"vw":87.15318},{"c":86.01,"h":88.05,"l":85.99,"n":39993,"o":86.13,"t":"2025-12-18T05:00:00Z","v":2343454,"vw":86.494976},{"c":85.26,"h":86.79,"l":85.14,"n":44234,"o":86.075,"t":"2025-12-19T05:00:00Z","v":19506322,"vw":85.360668},{"c":86.49,"h":87.575,"l":85.325,"n":41701,"o":86.01,"t":"2025-12-22T05:00:00Z","v":2859339,"vw":86.424534},{"c":84.65,"h":85.74,"l":83.96,"n":33643,"o":85.59,"t":"2025-12-23T05:00:00Z","v":2160808,"vw":84.470608},{"c":85.15,"h":85.24,"l":83.96,"n":14066,"o":84.54,"t":"2025-12-24T05:00:00Z","v":645080,"vw":84.933109},{"c":85.39,"h":85.525,"l":84.51,"n":19745,"o":85.16,"t":"2025-12-26T05:00:00Z","v":1339486,"vw":85.208179},{"c":85.12,"h":86.18,"l":84.74,"n":22615,"o":85.58,"t":"2025-12-29T05:00:00Z","v":1523266,"vw":85.237418},{"c":85.15,"h":85.5175,"l":84.26,"n":24954,"o":85.12,"t":"2025-12-30T05:00:00Z","v":1573194,"vw":85.021688},{"c":84.36,"h":85.24,"l":84.1,"n":21331,"o":84.91,"t":"2025-12-31T05:00:00Z","v":1071740,"vw":84.659643},{"c":84.89,"h":85.825,"l":83.405,"n":27232,"o":84.24,"t":"2026-01-02T05:00:00Z","v":1501130,"vw":84.95251},{"c":89.34,"h":89.98,"l":84.32,"n":34366,"o":84.32,"t":"2026-01-05T05:00:00Z","v":2089928,"vw":89.006894},{"c":90.04,"h":90.5,"l":88.5,"n":35099,"o":89.26,"t":"2026-01-06T05:00:00Z","v":1968287,"vw":89.852919},{"c":90.26,"h":90.985,"l":89.13,"n":31821,"o":90.77,"t":"2026-01-07T05:00:00Z","v":1719300,"vw":90.199111},{"c":94.22,"h":96.9,"l":90.83,"n":43886,"o":91.73,"t":"2026-01-08T05:00:00Z","v":2855392,"vw":94.06976},{"c":96.18,"h":96.2,"l":92.87,"n":30662,"o":93.64,"t":"2026-01-09T05:00:00Z","v":1938842,"vw":95.621439},{"c":96.77,"h":97.97,"l":96.5,"n":26860,"o":96.75,"t":"2026-01-12T05:00:00Z","v":1716510,"vw":96.97681},{"c":95.31,"h":98.09,"l":94.99,"n":27585,"o":98.09,"t":"2026-01-13T05:00:00Z","v":1613196,"vw":95.718486},{"c":96.35,"h":97.21,"l":95.2,"n":30187,"o":95.72,"t":"2026-01-14T05:00:00Z","v":1787947,"vw":96.179558},{"c":97.11,"h":98.19,"l":94.73,"n":30977,"o":95.85,"t":"2026-01-15T05:00:00Z","v":1918321,"vw":97.200188},{"c":97.4,"h":97.7,"l":95.92,"n":33547,"o":96.93,"t":"2026-01-16T05:00:00Z","v":2243834,"vw":96.982558},{"c":93.46,"h":96.94,"l":93.38,"n":33159,"o":96.73,"t":"2026-01-20T05:00:00Z","v":1791295,"vw":94.324901},{"c":95.57,"h":95.845,"l":93.28,"n":32756,"o":93.72,"t":"2026-01-21T05:00:00Z","v":2089490,"vw":94.938032},{"c":95.76,"h":97.32,"l":95.31,"n":34728,"o":95.88,"t":"2026-01-22T05:00:00Z","v":2173500,"vw":95.911242},{"c":102.23,"h":109.1,"l":100.59,"n":79159,"o":106.095,"t":"2026-01-23T05:00:00Z","v":6129031,"vw":102.761856},{"c":93.93,"h":103,"l":89.38,"n":108628,"o":103,"t":"2026-01-26T05:00:00Z","v":8260950,"vw":93.769554},{"c":89.56,"h":94.9,"l":89.395,"n":61216,"o":93.08,"t":"2026-01-27T05:00:00Z","v":4213281,"vw":90.840307},{"c":91.1,"h":91.69,"l":88.25,"n":44062,"o":89.98,"t":"2026-01-28T05:00:00Z","v":3055899,"vw":90.791963},{"c":88.73,"h":91.7,"l":88.31,"n":38312,"o":91.09,"t":"2026-01-29T05:00:00Z","v":2705838,"vw":89.173448},{"c":88.42,"h":88.59,"l":87.2,"n":38178,"o":87.98,"t":"2026-01-30T05:00:00Z","v":2601528,"vw":88.040946},{"c":87.5,"h":88.26,"l":86.29,"n":35200,"o":88.2,"t":"2026-02-02T05:00:00Z","v":2393939,"vw":87.44969},{"c":83,"h":87,"l":82.5,"n":45873,"o":86.06,"t":"2026-02-03T05:00:00Z","v":2793412,"vw":83.64845},{"c":85.04,"h":85.91,"l":81.15,"n":45887,"o":82.93,"t":"2026-02-04T05:00:00Z","v":3033000,"vw":84.725893},{"c":84.52,"h":86.69,"l":83.7,"n":31983,"o":84.74,"t":"2026-02-05T05:00:00Z","v":1772753,"vw":84.607789},{"c":89.01,"h":89.46,"l":84.52,"n":31263,"o":84.52,"t":"2026-02-06T05:00:00Z","v":1979654,"vw":88.533601},{"c":90.13,"h":90.54,"l":88.87,"n":26931,"o":89.32,"t":"2026-02-09T05:00:00Z","v":1718704,"vw":90.039461},{"c":89.95,"h":90.45,"l":88.475,"n":26836,"o":90.31,"t":"2026-02-10T05:00:00Z","v":1368183,"vw":89.962396},{"c":79.79,"h":89.99,"l":79.39,"n":64861,"o":89.18,"t":"2026-02-11T05:00:00Z","v":4000285,"vw":81.483618},{"c":77.93,"h":82.125,"l":76.8283,"n":55022,"o":80.01,"t":"2026-02-12T05:00:00Z","v":3242985,"vw":78.371968},{"c":79.32,"h":80.175,"l":77.82,"n":31808,"o":78.3,"t":"2026-02-13T05:00:00Z","v":1928038,"vw":79.399996},{"c":76.42,"h":79.6,"l":76.38,"n":37492,"o":79.44,"t":"2026-02-17T05:00:00Z","v":2273433,"vw":77.151283},{"c":78.29,"h":78.85,"l":76.265,"n":27537,"o":76.76,"t":"2026-02-18T05:00:00Z","v":1466136,"vw":78.03751},{"c":79.94,"h":80.02,"l":77.28,"n":25228,"o":78,"t":"2026-02-19T05:00:00Z","v":1591611,"vw":79.570089},{"c":77.21,"h":79.58,"l":75.8,"n":33612,"o":79.4,"t":"2026-02-20T05:00:00Z","v":1968181,"vw":77.138969},{"c":74.26,"h":76.96,"l":73.99,"n":36235,"o":76.52,"t":"2026-02-23T05:00:00Z","v":2181689,"vw":74.619717},{"c":75.7,"h":76.69,"l":73.9285,"n":30455,"o":74.22,"t":"2026-02-24T05:00:00Z","v":1582224,"vw":75.79509},{"c":75.11,"h":75.99,"l":74.27,"n":30431,"o":75.92,"t":"2026-02-25T05:00:00Z","v":1485179,"vw":75.203191},{"c":79.77,"h":79.97,"l":75.5472,"n":43335,"o":76.1,"t":"2026-02-26T05:00:00Z","v":3139468,"vw":79.113837},{"c":78.83,"h":79.645,"l":77.5,"n":45483,"o":79.12,"t":"2026-02-27T05:00:00Z","v":9752746,"vw":78.845249},{"c":77.81,"h":80.615,"l":77.61,"n":31780,"o":79.96,"t":"2026-03-02T05:00:00Z","v":1795857,"vw":78.581403},{"c":79.2,"h":79.51,"l":76.7,"n":37036,"o":77,"t":"2026-03-03T05:00:00Z","v":2413146,"vw":78.573582},{"c":78.35,"h":79.385,"l":77.91,"n":31311,"o":78.8,"t":"2026-03-04T05:00:00Z","v":2078808,"vw":78.464724},{"c":79.8,"h":80.43,"l":77.91,"n":28895,"o":78.1,"t":"2026-03-05T05:00:00Z","v":1562724,"vw":79.572932},{"c":81.89,"h":82.11,"l":79.02,"n":36933,"o":79.87,"t":"2026-03-06T05:00:00Z","v":2559511,"vw":81.309356},{"c":81.43,"h":82.24,"l":79.3275,"n":40829,"o":82.24,"t":"2026-03-09T04:00:00Z","v":2242678,"vw":80.912639},{"c":77.52,"h":81.47,"l":75.8471,"n":36672,"o":80.96,"t":"2026-03-10T04:00:00Z","v":2261629,"vw":77.808804},{"c":75.94,"h":78.03,"l":75.73,"n":35650,"o":77.62,"t":"2026-03-11T04:00:00Z","v":2078866,"vw":76.24328},{"c":77.11,"h":79.21,"l":75.47,"n":36318,"o":75.83,"t":"2026-03-12T04:00:00Z","v":2328063,"vw":77.611132},{"c":78.27,"h":78.34,"l":76.51,"n":28796,"o":77.44,"t":"2026-03-13T04:00:00Z","v":1532530,"vw":77.776281},{"c":75.76,"h":78.87,"l":75.14,"n":33457,"o":77.86,"t":"2026-03-16T04:00:00Z","v":1987957,"vw":75.91334},{"c":77.12,"h":78.25,"l":76.11,"n":24366,"o":76.31,"t":"2026-03-17T04:00:00Z","v":1422861,"vw":77.208053},{"c":78.66,"h":79.65,"l":76.79,"n":28011,"o":76.79,"t":"2026-03-18T04:00:00Z","v":1747442,"vw":78.760946},{"c":80.83,"h":81.38,"l":78.43,"n":36802,"o":78.86,"t":"2026-03-19T04:00:00Z","v":1981814,"vw":80.370377},{"c":79.95,"h":81.72,"l":79.91,"n":39556,"o":81.08,"t":"2026-03-20T04:00:00Z","v":9123239,"vw":80.151377},{"c":79.9,"h":80.89,"l":78.32,"n":30928,"o":79.82,"t":"2026-03-23T04:00:00Z","v":1411252,"vw":79.923679},{"c":78.88,"h":79.815,"l":78.035,"n":27372,"o":79.48,"t":"2026-03-24T04:00:00Z","v":1350410,"vw":79.077956},{"c":80.12,"h":80.15,"l":76.69,"n":25050,"o":79.5,"t":"2026-03-25T04:00:00Z","v":1105199,"vw":79.31116},{"c":80.33,"h":81.52,"l":79.415,"n":24477,"o":79.94,"t":"2026-03-26T04:00:00Z","v":1097108,"vw":80.549458},{"c":78.49,"h":80.315,"l":78.045,"n":24714,"o":80.04,"t":"2026-03-27T04:00:00Z","v":1092604,"vw":78.803879},{"c":78.95,"h":80.755,"l":78.26,"n":30770,"o":78.8,"t":"2026-03-30T04:00:00Z","v":2133257,"vw":79.352842},{"c":78.03,"h":80.775,"l":77.72,"n":35774,"o":79.43,"t":"2026-03-31T04:00:00Z","v":2081791,"vw":78.434098},{"c":80.37,"h":80.49,"l":77.215,"n":31185,"o":77.965,"t":"2026-04-01T04:00:00Z","v":1732869,"vw":79.862592},{"c":83.13,"h":83.17,"l":80.14,"n":28704,"o":80.79,"t":"2026-04-02T04:00:00Z","v":1562905,"vw":82.298278},{"c":83.71,"h":84.35,"l":82.35,"n":22880,"o":82.84,"t":"2026-04-06T04:00:00Z","v":1314092,"vw":83.778465},{"c":84.08,"h":85.63,"l":82.52,"n":45290,"o":83.59,"t":"2026-04-07T04:00:00Z","v":1531299,"vw":84.435053},{"c":81.6,"h":85.17,"l":81.56,"n":48793,"o":84.21,"t":"2026-04-08T04:00:00Z","v":2132399,"vw":82.589751},{"c":79.53,"h":81.55,"l":78.48,"n":28852,"o":81.44,"t":"2026-04-09T04:00:00Z","v":1369301,"vw":79.543256},{"c":78.17,"h":79.74,"l":77.785,"n":26941,"o":79.5,"t":"2026-04-10T04:00:00Z","v":1270054,"vw":78.478741},{"c":81.81,"h":82.3299,"l":78.3,"n":29012,"o":78.3,"t":"2026-04-13T04:00:00Z","v":1128878,"vw":81.361769},{"c":81.42,"h":83.11,"l":80.75,"n":26676,"o":81.65,"t":"2026-04-14T04:00:00Z","v":1110806,"vw":81.679922},{"c":82.3,"h":83.29,"l":81.15,"n":24746,"o":81.76,"t":"2026-04-15T04:00:00Z","v":1088619,"vw":82.566268},{"c":82.69,"h":83.97,"l":82.34,"n":20516,"o":83.21,"t":"2026-04-16T04:00:00Z","v":728431,"vw":82.767358},{"c":81.77,"h":83.58,"l":81.0801,"n":22780,"o":82.47,"t":"2026-04-17T04:00:00Z","v":1003773,"vw":81.949015},{"c":80.71,"h":82.552,"l":80.3,"n":19682,"o":81.63,"t":"2026-04-20T04:00:00Z","v":834624,"vw":80.98257},{"c":81,"h":82.29,"l":80.26,"n":36801,"o":80.86,"t":"2026-04-21T04:00:00Z","v":951567,"vw":81.149317},{"c":77.37,"h":81.82,"l":76.01,"n":52637,"o":81.28,"t":"2026-04-22T04:00:00Z","v":3268634,"vw":77.998796},{"c":79.01,"h":79.105,"l":75.5,"n":34030,"o":76.38,"t":"2026-04-23T04:00:00Z","v":1680417,"vw":78.240973},{"c":78.74,"h":79.54,"l":77.395,"n":20006,"o":78.29,"t":"2026-04-24T04:00:00Z","v":913736,"vw":78.716124},{"c":76.19,"h":79.63,"l":75.84,"n":25214,"o":78.82,"t":"2026-04-27T04:00:00Z","v":1231312,"vw":76.96994},{"c":76.24,"h":77.44,"l":75.5,"n":21007,"o":76.3,"t":"2026-04-28T04:00:00Z","v":863690,"vw":76.140576},{"c":76.45,"h":77.0799,"l":75.9,"n":19487,"o":76.57,"t":"2026-04-29T04:00:00Z","v":1068446,"vw":76.495456},{"c":77.77,"h":77.99,"l":75.59,"n":21340,"o":76.38,"t":"2026-04-30T04:00:00Z","v":1141345,"vw":77.342989},{"c":78.31,"h":79.07,"l":77.65,"n":24365,"o":78.5,"t":"2026-05-01T04:00:00Z","v":1008591,"vw":78.409561},{"c":77.84,"h":79.95,"l":77.5,"n":22974,"o":78.11,"t":"2026-05-04T04:00:00Z","v":1174068,"vw":78.030098},{"c":76.26,"h":78.84,"l":75.5,"n":22408,"o":78.25,"t":"2026-05-05T04:00:00Z","v":1254135,"vw":76.335033},{"c":76.28,"h":76.79,"l":74.06,"n":28267,"o":75.6,"t":"2026-05-06T04:00:00Z","v":1480308,"vw":76.038278},{"c":76.85,"h":78.13,"l":76.04,"n":27062,"o":76.99,"t":"2026-05-07T04:00:00Z","v":1544724,"vw":76.846062},{"c":77.04,"h":77.14,"l":74.88,"n":22827,"o":76.23,"t":"2026-05-08T04:00:00Z","v":1253942,"vw":76.4514},{"c":74.95,"h":77.1,"l":74.55,"n":27212,"o":77.1,"t":"2026-05-11T04:00:00Z","v":1442029,"vw":75.310199},{"c":75.43,"h":77.81,"l":75.205,"n":38606,"o":75.205,"t":"2026-05-12T04:00:00Z","v":2448833,"vw":76.355904},{"c":71.59,"h":75.54,"l":68.835,"n":51165,"o":75.43,"t":"2026-05-13T04:00:00Z","v":3552487,"vw":71.441},{"c":73.38,"h":74.14,"l":71.84,"n":33781,"o":71.84,"t":"2026-05-14T04:00:00Z","v":1983494,"vw":73.232685},{"c":72.67,"h":74.5,"l":72.35,"n":28083,"o":74,"t":"2026-05-15T04:00:00Z","v":1745045,"vw":72.824197},{"c":74.91,"h":75.315,"l":72.5,"n":29384,"o":72.63,"t":"2026-05-18T04:00:00Z","v":1755817,"vw":74.714657},{"c":77,"h":78.93,"l":74.99,"n":37958,"o":76.13,"t":"2026-05-19T04:00:00Z","v":2129963,"vw":76.95492},{"c":77.45,"h":77.61,"l":74.64,"n":21587,"o":76.54,"t":"2026-05-20T04:00:00Z","v":1373750,"vw":77.195056},{"c":76.35,"h":77.62,"l":75.4,"n":28619,"o":77.04,"t":"2026-05-21T04:00:00Z","v":1770795,"vw":76.278278},{"c":78.68,"h":78.91,"l":74.11,"n":34297,"o":77.25,"t":"2026-05-22T04:00:00Z","v":1876360,"vw":77.71723},{"c":79.91,"h":81.1,"l":78.465,"n":35774,"o":80.03,"t":"2026-05-26T04:00:00Z","v":2679965,"vw":79.771298},{"c":80.98,"h":81.76,"l":78.91,"n":31920,"o":79.75,"t":"2026-05-27T04:00:00Z","v":2110620,"vw":80.766603},{"c":81.05,"h":82.02,"l":80.54,"n":29824,"o":81.58,"t":"2026-05-28T04:00:00Z","v":1870530,"vw":81.285382},{"c":79.18,"h":80.99,"l":78.3,"n":35307,"o":80.23,"t":"2026-05-29T04:00:00Z","v":2993867,"vw":79.659221},{"c":84.05,"h":84.36,"l":80.45,"n":44772,"o":80.76,"t":"2026-06-01T04:00:00Z","v":2849726,"vw":83.18919},{"c":80.33,"h":83.105,"l":79.03,"n":29309,"o":82.51,"t":"2026-06-02T04:00:00Z","v":1999602,"vw":80.25079},{"c":78.5,"h":79.6,"l":77.71,"n":28809,"o":79.14,"t":"2026-06-03T04:00:00Z","v":1494048,"vw":78.534365},{"c":80.01,"h":81.94,"l":79.44,"n":22607,"o":80.37,"t":"2026-06-04T04:00:00Z","v":1192145,"vw":80.248611},{"c":79.48,"h":80.96,"l":78.515,"n":23903,"o":80.96,"t":"2026-06-05T04:00:00Z","v":1543506,"vw":79.254318},{"c":79.23,"h":79.545,"l":78.0399,"n":24644,"o":78.59,"t":"2026-06-08T04:00:00Z","v":1983095,"vw":79.108946},{"c":78.94,"h":80.35,"l":77.875,"n":24313,"o":78.89,"t":"2026-06-09T04:00:00Z","v":1439842,"vw":78.819135},{"c":77.29,"h":79.565,"l":77.16,"n":22073,"o":78.16,"t":"2026-06-10T04:00:00Z","v":1336867,"vw":78.069272},{"c":77.2,"h":77.91,"l":76.44,"n":24211,"o":77.03,"t":"2026-06-11T04:00:00Z","v":1253760,"vw":77.152558},{"c":77.41,"h":77.96,"l":75.69,"n":21823,"o":77.31,"t":"2026-06-12T04:00:00Z","v":1298837,"vw":77.236535},{"c":74.55,"h":77.87,"l":73.55,"n":32144,"o":76.08,"t":"2026-06-15T04:00:00Z","v":2221705,"vw":74.646644},{"c":73.98,"h":75.79,"l":73.7,"n":24959,"o":74.5,"t":"2026-06-16T04:00:00Z","v":1472602,"vw":74.251583},{"c":71.1,"h":74.92,"l":70.79,"n":33044,"o":73.49,"t":"2026-06-17T04:00:00Z","v":2140844,"vw":72.225975},{"c":66.36,"h":70.39,"l":66.35,"n":45418,"o":70.29,"t":"2026-06-18T04:00:00Z","v":5812552,"vw":66.885863},{"c":63.33,"h":66.11,"l":62.59,"n":46799,"o":66,"t":"2026-06-22T04:00:00Z","v":3473384,"vw":63.465057},{"c":63.88,"h":65,"l":63.1501,"n":38712,"o":64.47,"t":"2026-06-23T04:00:00Z","v":2956936,"vw":63.776422},{"c":62.68,"h":64.94,"l":61.92,"n":41687,"o":64.01,"t":"2026-06-24T04:00:00Z","v":3456382,"vw":62.803014},{"c":59.71,"h":62.8599,"l":59.63,"n":41076,"o":62.51,"t":"2026-06-25T04:00:00Z","v":2388881,"vw":60.42387},{"c":62.22,"h":62.28,"l":59.5,"n":41131,"o":59.5,"t":"2026-06-26T04:00:00Z","v":5689709,"vw":61.945234},{"c":62.03,"h":64.53,"l":61.42,"n":50040,"o":63.1,"t":"2026-06-29T04:00:00Z","v":2747316,"vw":62.480991},{"c":60.67,"h":62.225,"l":59.57,"n":34454,"o":61.96,"t":"2026-06-30T04:00:00Z","v":2576417,"vw":60.610805},{"c":60.01,"h":62.04,"l":59.875,"n":42218,"o":61.03,"t":"2026-07-01T04:00:00Z","v":2780507,"vw":60.550706},{"c":62.45,"h":63,"l":60.985,"n":47563,"o":61.41,"t":"2026-07-02T04:00:00Z","v":3365776,"vw":62.166723},{"c":62.31,"h":62.86,"l":60.5,"n":32747,"o":62.45,"t":"2026-07-06T04:00:00Z","v":2162078,"vw":61.943557},{"c":63.31,"h":64.15,"l":62.31,"n":32264,"o":63.05,"t":"2026-07-07T04:00:00Z","v":2003423,"vw":63.237071},{"c":62.68,"h":63.83,"l":62.15,"n":31944,"o":63.45,"t":"2026-07-08T04:00:00Z","v":2036240,"vw":62.780557},{"c":63.16,"h":63.25,"l":60.66,"n":35435,"o":62.68,"t":"2026-07-09T04:00:00Z","v":2483473,"vw":62.506311},{"c":62.76,"h":64.41,"l":62.01,"n":22451,"o":64,"t":"2026-07-10T04:00:00Z","v":1517776,"vw":62.855995},{"c":64.8,"h":64.91,"l":63.3601,"n":30322,"o":64,"t":"2026-07-13T04:00:00Z","v":1933733,"vw":64.383301},{"c":63.56,"h":65.07,"l":62.8,"n":26795,"o":63.18,"t":"2026-07-14T04:00:00Z","v":1526262,"vw":63.873497},{"c":63.94,"h":65.56,"l":63.23,"n":27871,"o":63.81,"t":"2026-07-15T04:00:00Z","v":1692120,"vw":64.255188},{"c":65.26,"h":65.455,"l":62.73,"n":30621,"o":64.86,"t":"2026-07-16T04:00:00Z","v":1696959,"vw":64.873389},{"c":65.21,"h":67.88,"l":64.85,"n":33985,"o":65.76,"t":"2026-07-17T04:00:00Z","v":2899280,"vw":65.626199},{"c":64.52,"h":65.91,"l":63.54,"n":33825,"o":64.71,"t":"2026-07-20T04:00:00Z","v":2206368,"vw":64.76211},{"c":63.85,"h":64.555,"l":63.36,"n":27911,"o":64,"t":"2026-07-21T04:00:00Z","v":1479607,"vw":64.046813},{"c":66.13,"h":66.235,"l":64.77,"n":36376,"o":65.12,"t":"2026-07-22T04:00:00Z","v":2416615,"vw":65.836615},{"c":65.87,"h":67.92,"l":64.655,"n":46411,"o":66.5,"t":"2026-07-23T04:00:00Z","v":3648975,"vw":65.893486},{"c":72.53,"h":76.2,"l":69.09,"n":69221,"o":69.99,"t":"2026-07-24T04:00:00Z","v":4283914,"vw":73.401946},{"c":71.64,"h":73.56,"l":71.18,"n":51899,"o":72.56,"t":"2026-07-27T04:00:00Z","v":3637327,"vw":72.118227},{"c":73.19,"h":73.55,"l":70.5,"n":46573,"o":72.99,"t":"2026-07-28T04:00:00Z","v":3711743,"vw":72.872051},{"c":70.17,"h":72.75,"l":69.8,"n":44617,"o":72.5,"t":"2026-07-29T04:00:00Z","v":2389766,"vw":70.731819},{"c":68.31,"h":69.21,"l":65.875,"n":38091,"o":68.8,"t":"2026-07-30T04:00:00Z","v":2445251,"vw":67.629005},{"c":69.72,"h":70.13,"l":66.8624,"n":33959,"o":67.29,"t":"2026-07-31T04:00:00Z","v":2276502,"vw":69.208576},{"c":71.15,"h":71.605,"l":70.3,"n":25659,"o":70.58,"t":"2026-08-03T04:00:00Z","v":1407178,"vw":71.162846},{"c":73.59,"h":73.715,"l":70.46,"n":28779,"o":70.46,"t":"2026-08-04T04:00:00Z","v":1521950,"vw":72.879338},{"c":71.91,"h":74.355,"l":71.61,"n":31072,"o":74.04,"t":"2026-08-05T04:00:00Z","v":2070354,"vw":72.202364},{"c":73.93,"h":74.535,"l":71.81,"n":26955,"o":72.38,"t":"2026-08-06T04:00:00Z","v":1525787,"vw":73.865213},{"c":76.05,"h":76.73,"l":73.64,"n":28253,"o":73.82,"t":"2026-08-07T04:00:00Z","v":1533095,"vw":75.898587},{"c":77.9,"h":78.24,"l":75.68,"n":32429,"o":75.68,"t":"2026-08-10T04:00:00Z","v":1573125,"vw":77.572972},{"c":78.57,"h":80.345,"l":77.65,"n":33414,"o":77.65,"t":"2026-08-11T04:00:00Z","v":2161551,"vw":78.737852},{"c":78.4,"h":78.75,"l":76.51,"n":27855,"o":76.99,"t":"2026-08-12T04:00:00Z","v":3357199,"vw":78.135014},{"c":78.4,"h":79.45,"l":77.06,"n":26850,"o":78.56,"t":"2026-08-13T04:00:00Z","v":1581751,"vw":78.26269},{"c":77.46,"h":79.3821,"l":76.84,"n":22242,"o":78.5,"t":"2026-08-14T04:00:00Z","v":1036474,"vw":77.610456},{"c":74.97,"h":77.3594,"l":74.84,"n":21045,"o":76.79,"t":"2026-08-17T04:00:00Z","v":1543489,"vw":75.460228},{"c":75.76,"h":77.05,"l":75.36,"n":23843,"o":75.98,"t":"2026-08-18T04:00:00Z","v":1201692,"vw":75.959648},{"c":78.84,"h":80.4,"l":75.56,"n":32587,"o":75.56,"t":"2026-08-19T04:00:00Z","v":2585820,"vw":78.878325},{"c":76.36,"h":79.6299,"l":75.72,"n":22411,"o":78.54,"t":"2026-08-20T04:00:00Z","v":1645493,"vw":76.643085},{"c":77.05,"h":77.86,"l":76.2,"n":18125,"o":76.43,"t":"2026-08-21T04:00:00Z","v":915875,"vw":77.089848},{"c":75.22,"h":76.83,"l":74.9,"n":22404,"o":76.78,"t":"2026-08-24T04:00:00Z","v":1908580,"vw":75.398804},{"c":73.83,"h":75.92,"l":73.785,"n":22775,"o":75.34,"t":"2026-08-25T04:00:00Z","v":1423531,"vw":74.375294},{"c":74.24,"h":75.41,"l":73.83,"n":18709,"o":73.83,"t":"2026-08-26T04:00:00Z","v":888120,"vw":74.254548},{"c":74.88,"h":75.33,"l":73.54,"n":24953,"o":74.27,"t":"2026-08-27T04:00:00Z","v":1750094,"vw":74.734969},{"c":75.24,"h":75.97,"l":74.6,"n":19649,"o":75.46,"t":"2026-08-28T04:00:00Z","v":1030539,"vw":75.226452},{"c":75.65,"h":76.67,"l":74.82,"n":23161,"o":75.05,"t":"2026-08-31T04:00:00Z","v":1651071,"vw":75.757952},{"c":75.38,"h":76.4325,"l":74.8501,"n":23915,"o":75.48,"t":"2026-09-01T04:00:00Z","v":1315000,"vw":75.593524},{"c":73.17,"h":74.75,"l":72.71,"n":32538,"o":74.73,"t":"2026-09-02T04:00:00Z","v":1632783,"vw":73.330277},{"c":73.88,"h":75.9,"l":72.65,"n":29222,"o":73.86,"t":"2026-09-03T04:00:00Z","v":1723571,"vw":73.868048},{"c":72.8,"h":74.06,"l":72.405,"n":23348,"o":72.77,"t":"2026-09-04T04:00:00Z","v":1252569,"vw":73.093812},{"c":72.11,"h":73.425,"l":71.73,"n":28141,"o":72.4,"t":"2026-09-08T04:00:00Z","v":1683011,"vw":72.213598},{"c":72.2,"h":73.36,"l":71.14,"n":30649,"o":72.6,"t":"2026-09-09T04:00:00Z","v":1541065,"vw":72.554761},{"c":75.68,"h":76.05,"l":72.6721,"n":40822,"o":73.05,"t":"2026-09-10T04:00:00Z","v":2368639,"vw":75.155341},{"c":75.9,"h":75.92,"l":74.305,"n":27808,"o":75.55,"t":"2026-09-11T04:00:00Z","v":1949909,"vw":75.564075},{"c":79.11,"h":79.73,"l":77.68,"n":31594,"o":78,"t":"2026-09-14T04:00:00Z","v":1812343,"vw":78.975363},{"c":80.06,"h":81.19,"l":77.615,"n":33648,"o":78.01,"t":"2026-09-15T04:00:00Z","v":1865958,"vw":79.745913},{"c":78.41,"h":79.4809,"l":77.32,"n":27594,"o":78.91,"t":"2026-09-16T04:00:00Z","v":1418825,"vw":78.47345},{"c":78.89,"h":79.465,"l":78.53,"n":23180,"o":79.21,"t":"2026-09-17T04:00:00Z","v":1037532,"vw":78.91179},{"c":77.07,"h":78.865,"l":77.07,"n":20883,"o":78.81,"t":"2026-09-18T04:00:00Z","v":1998232,"vw":77.406171},{"c":77.38,"h":77.99,"l":76.81,"n":26737,"o":77,"t":"2026-09-21T04:00:00Z","v":1474889,"vw":77.397385},{"c":76.28,"h":78.06,"l":75.38,"n":28917,"o":78,"t":"2026-09-22T04:00:00Z","v":1688672,"vw":76.270101},{"c":75.65,"h":77.95,"l":75.5101,"n":24676,"o":76.7,"t":"2026-09-23T04:00:00Z","v":1509490,"vw":76.412085},{"c":73.82,"h":76.64,"l":73.35,"n":24608,"o":75.6,"t":"2026-09-24T04:00:00Z","v":1565593,"vw":74.50429},{"c":72.95,"h":73.86,"l":72.325,"n":23116,"o":73.52,"t":"2026-09-25T04:00:00Z","v":1240901,"vw":72.811807},{"c":70.25,"h":72.445,"l":69.31,"n":34494,"o":72.08,"t":"2026-09-28T04:00:00Z","v":2058761,"vw":70.329377},{"c":69.71,"h":70.61,"l":69.325,"n":26437,"o":69.91,"t":"2026-09-29T04:00:00Z","v":1548451,"vw":69.753296},{"c":69.42,"h":70.96,"l":69.11,"n":22231,"o":69.97,"t":"2026-09-30T04:00:00Z","v":1472600,"vw":69.758713},{"c":70.47,"h":73.06,"l":70.41,"n":40720,"o":72.14,"t":"2026-10-01T04:00:00Z","v":3009939,"vw":71.420026},{"c":67.35,"h":70.57,"l":67.015,"n":44572,"o":70,"t":"2026-10-02T04:00:00Z","v":2771414,"vw":67.741111},{"c":68.61,"h":69.19,"l":66.5,"n":34489,"o":67.3,"t":"2026-10-05T04:00:00Z","v":2066318,"vw":68.521669},{"c":68.14,"h":68.82,"l":67.71,"n":25903,"o":68.5,"t":"2026-10-06T04:00:00Z","v":1621961,"vw":68.256554},{"c":68.69,"h":69.245,"l":66.74,"n":31607,"o":68.24,"t":"2026-10-07T04:00:00Z","v":2027452,"vw":68.233447},{"c":72.87,"h":73.075,"l":69.1,"n":30488,"o":70.28,"t":"2026-10-08T04:00:00Z","v":2188008,"vw":71.946018},{"c":73.94,"h":74.16,"l":71.53,"n":22013,"o":73.13,"t":"2026-10-09T04:00:00Z","v":1186115,"vw":73.7378},{"c":73.63,"h":75.155,"l":73.35,"n":24413,"o":74.73,"t":"2026-10-12T04:00:00Z","v":1314304,"vw":73.948659},{"c":72.31,"h":74.37,"l":72,"n":23723,"o":74.2,"t":"2026-10-13T04:00:00Z","v":1171612,"vw":72.55757},{"c":71.87,"h":73.29,"l":70.8601,"n":21565,"o":72.01,"t":"2026-10-14T04:00:00Z","v":1192686,"vw":71.61273},{"c":74.5,"h":75.07,"l":71.87,"n":28723,"o":71.87,"t":"2026-10-15T04:00:00Z","v":1951230,"vw":73.874645},{"c":74.26,"h":75.9,"l":73.41,"n":24355,"o":75.19,"t":"2026-10-16T04:00:00Z","v":1313590,"vw":74.154644},{"c":74.06,"h":74.19,"l":72.555,"n":20353,"o":73.55,"t":"2026-10-19T04:00:00Z","v":1001828,"vw":73.647803},{"c":74.97,"h":75.65,"l":74.26,"n":24398,"o":74.86,"t":"2026-10-20T04:00:00Z","v":999059,"vw":74.833095},{"c":75.04,"h":75.9,"l":74.2565,"n":19388,"o":74.97,"t":"2026-10-21T04:00:00Z","v":1015666,"vw":74.872357},{"c":77.07,"h":77.08,"l":75.535,"n":3561,"o":75.69,"t":"2026-10-22T04:00:00Z","v":164419,"vw":76.481341}],"volatilityBars":[{"c":76.5,"h":77.245,"l":76.5,"n":5,"o":77.245,"t":"2026-09-21T11:00:00Z","v":1184,"vw":76.570952},{"c":76.98,"h":76.98,"l":76.98,"n":5,"o":76.98,"t":"2026-09-21T11:45:00Z","v":215,"vw":76.98},{"c":77.73,"h":77.99,"l":76.81,"n":791,"o":77,"t":"2026-09-21T13:30:00Z","v":36299,"vw":77.410319},{"c":77.1,"h":77.85,"l":77.1,"n":641,"o":77.7,"t":"2026-09-21T13:45:00Z","v":43783,"vw":77.40556},{"c":77.095,"h":77.17,"l":76.8948,"n":879,"o":77.14,"t":"2026-09-21T14:00:00Z","v":47057,"vw":77.063548},{"c":77.615,"h":77.69,"l":77.05,"n":896,"o":77.05,"t":"2026-09-21T14:15:00Z","v":49897,"vw":77.234639},{"c":77.625,"h":77.7,"l":77.32,"n":650,"o":77.635,"t":"2026-09-21T14:30:00Z","v":18326,"vw":77.550228},{"c":77.57,"h":77.85,"l":77.445,"n":714,"o":77.526,"t":"2026-09-21T14:45:00Z","v":19793,"vw":77.705442},{"c":77.44,"h":77.605,"l":77.325,"n":663,"o":77.59,"t":"2026-09-21T15:00:00Z","v":20922,"vw":77.49074},{"c":77.12,"h":77.56,"l":77.12,"n":901,"o":77.43,"t":"2026-09-21T15:15:00Z","v":22388,"vw":77.405456},{"c":77.255,"h":77.29,"l":77.12,"n":555,"o":77.19,"t":"2026-09-21T15:30:00Z","v":10758,"vw":77.199289},{"c":77.46,"h":77.46,"l":77.235,"n":628,"o":77.29,"t":"2026-09-21T15:45:00Z","v":15673,"vw":77.347149},{"c":77.74,"h":77.74,"l":77.42,"n":988,"o":77.46,"t":"2026-09-21T16:00:00Z","v":34422,"vw":77.551645},{"c":77.73,"h":77.92,"l":77.7,"n":953,"o":77.74,"t":"2026-09-21T16:15:00Z","v":47373,"vw":77.795919},{"c":77.48,"h":77.83,"l":77.455,"n":463,"o":77.735,"t":"2026-09-21T16:30:00Z","v":13602,"vw":77.646577},{"c":77.29,"h":77.6,"l":77.29,"n":505,"o":77.53,"t":"2026-09-21T16:45:00Z","v":14023,"vw":77.479112},{"c":77.495,"h":77.5,"l":77.22,"n":756,"o":77.29,"t":"2026-09-21T17:00:00Z","v":29327,"vw":77.363802},{"c":77.52,"h":77.59,"l":77.5,"n":544,"o":77.52,"t":"2026-09-21T17:15:00Z","v":16050,"vw":77.543334},{"c":77.675,"h":77.75,"l":77.49,"n":932,"o":77.49,"t":"2026-09-21T17:30:00Z","v":40680,"vw":77.660383},{"c":77.585,"h":77.7,"l":77.575,"n":771,"o":77.64,"t":"2026-09-21T17:45:00Z","v":29109,"vw":77.627274},{"c":77.49,"h":77.63,"l":77.425,"n":642,"o":77.59,"t":"2026-09-21T18:00:00Z","v":21668,"vw":77.576943},{"c":77.34,"h":77.54,"l":77.29,"n":719,"o":77.49,"t":"2026-09-21T18:15:00Z","v":23236,"vw":77.388433},{"c":77.74,"h":77.8,"l":77.315,"n":1109,"o":77.34,"t":"2026-09-21T18:30:00Z","v":41455,"vw":77.617034},{"c":77.345,"h":77.8,"l":77.3,"n":875,"o":77.75,"t":"2026-09-21T18:45:00Z","v":31411,"vw":77.602921},{"c":77.22,"h":77.33,"l":77.18,"n":971,"o":77.33,"t":"2026-09-21T19:00:00Z","v":35303,"vw":77.230918},{"c":77.315,"h":77.41,"l":77.18,"n":1335,"o":77.205,"t":"2026-09-21T19:15:00Z","v":61667,"vw":77.3083},{"c":77.245,"h":77.34,"l":77.15,"n":1755,"o":77.315,"t":"2026-09-21T19:30:00Z","v":113938,"vw":77.254183},{"c":77.35,"h":77.74,"l":77.095,"n":4878,"o":77.24,"t":"2026-09-21T19:45:00Z","v":319279,"vw":77.362227},{"c":77.38,"h":77.38,"l":77.38,"n":47,"o":77.38,"t":"2026-09-21T20:00:00Z","v":262613,"vw":77.38},{"c":77.43,"h":77.43,"l":77.43,"n":4,"o":77.43,"t":"2026-09-22T12:15:00Z","v":103,"vw":77.43},{"c":76.2,"h":78.06,"l":76.005,"n":674,"o":78,"t":"2026-09-22T13:30:00Z","v":36880,"vw":76.892214},{"c":76.09,"h":76.41,"l":75.73,"n":708,"o":75.85,"t":"2026-09-22T13:45:00Z","v":26259,"vw":75.99305},{"c":76.0075,"h":76.5,"l":75.55,"n":889,"o":76.065,"t":"2026-09-22T14:00:00Z","v":39515,"vw":75.963583},{"c":75.765,"h":76.1,"l":75.72,"n":694,"o":76.065,"t":"2026-09-22T14:15:00Z","v":32304,"vw":75.896294},{"c":75.57,"h":75.97,"l":75.38,"n":733,"o":75.81,"t":"2026-09-22T14:30:00Z","v":49289,"vw":75.703036},{"c":75.735,"h":75.79,"l":75.55,"n":626,"o":75.635,"t":"2026-09-22T14:45:00Z","v":23667,"vw":75.671407},{"c":76.64,"h":76.775,"l":75.74,"n":920,"o":75.81,"t":"2026-09-22T15:00:00Z","v":40303,"vw":76.326475},{"c":76.64,"h":76.87,"l":76.53,"n":984,"o":76.74,"t":"2026-09-22T15:15:00Z","v":35606,"vw":76.698945},{"c":76.47,"h":76.65,"l":76.3214,"n":900,"o":76.65,"t":"2026-09-22T15:30:00Z","v":34364,"vw":76.463607},{"c":76.285,"h":76.48,"l":76.08,"n":944,"o":76.45,"t":"2026-09-22T15:45:00Z","v":35493,"vw":76.301744},{"c":76.12,"h":76.33,"l":76.09,"n":782,"o":76.31,"t":"2026-09-22T16:00:00Z","v":24957,"vw":76.225651},{"c":76.19,"h":76.19,"l":76.02,"n":713,"o":76.12,"t":"2026-09-22T16:15:00Z","v":29608,"vw":76.092838},{"c":76.19,"h":76.3275,"l":76.12,"n":648,"o":76.175,"t":"2026-09-22T16:30:00Z","v":25645,"vw":76.231967},{"c":76.27,"h":76.46,"l":76.13,"n":1407,"o":76.19,"t":"2026-09-22T16:45:00Z","v":119864,"vw":76.288934},{"c":76.305,"h":76.35,"l":75.98,"n":957,"o":76.27,"t":"2026-09-22T17:00:00Z","v":53297,"vw":76.172812},{"c":76.59,"h":76.59,"l":76.25,"n":851,"o":76.31,"t":"2026-09-22T17:15:00Z","v":31907,"vw":76.371603},{"c":76.185,"h":76.59,"l":76.05,"n":1020,"o":76.59,"t":"2026-09-22T17:30:00Z","v":64616,"vw":76.272673},{"c":76.295,"h":76.325,"l":76.05,"n":938,"o":76.18,"t":"2026-09-22T17:45:00Z","v":34990,"vw":76.201307},{"c":76.2,"h":76.42,"l":76.13,"n":837,"o":76.27,"t":"2026-09-22T18:00:00Z","v":25340,"vw":76.246864},{"c":76.005,"h":76.235,"l":75.97,"n":1089,"o":76.1851,"t":"2026-09-22T18:15:00Z","v":67627,"vw":76.145369},{"c":76.22,"h":76.28,"l":75.95,"n":937,"o":76,"t":"2026-09-22T18:30:00Z","v":41318,"vw":76.113884},{"c":76.34,"h":76.36,"l":76.185,"n":772,"o":76.185,"t":"2026-09-22T18:45:00Z","v":26109,"vw":76.271635},{"c":76.165,"h":76.53,"l":76.14,"n":1136,"o":76.34,"t":"2026-09-22T19:00:00Z","v":51292,"vw":76.387728},{"c":76.405,"h":76.45,"l":76.09,"n":1097,"o":76.155,"t":"2026-09-22T19:15:00Z","v":38365,"vw":76.277957},{"c":76.48,"h":76.59,"l":76.35,"n":1484,"o":76.45,"t":"2026-09-22T19:30:00Z","v":67154,"vw":76.470575},{"c":76.3,"h":76.66,"l":76.19,"n":5844,"o":76.48,"t":"2026-09-22T19:45:00Z","v":305743,"vw":76.360647},{"c":76.28,"h":76.32,"l":76.28,"n":58,"o":76.32,"t":"2026-09-22T20:00:00Z","v":311470,"vw":76.280016},{"c":76.65,"h":76.65,"l":76.65,"n":4,"o":76.65,"t":"2026-09-23T11:00:00Z","v":130,"vw":76.65},{"c":77.27,"h":77.4999,"l":76.64,"n":520,"o":76.7,"t":"2026-09-23T13:30:00Z","v":26404,"vw":77.003976},{"c":77.335,"h":77.53,"l":76.965,"n":535,"o":77.24,"t":"2026-09-23T13:45:00Z","v":24130,"vw":77.209167},{"c":77.58,"h":77.805,"l":77.22,"n":774,"o":77.33,"t":"2026-09-23T14:00:00Z","v":39154,"vw":77.505722},{"c":77.31,"h":77.95,"l":77.065,"n":913,"o":77.635,"t":"2026-09-23T14:15:00Z","v":89047,"vw":77.386809},{"c":77.245,"h":77.5499,"l":77.095,"n":1151,"o":77.2,"t":"2026-09-23T14:30:00Z","v":94875,"vw":77.263736},{"c":77.19,"h":77.2193,"l":76.87,"n":924,"o":77.18,"t":"2026-09-23T14:45:00Z","v":49376,"vw":77.033248},{"c":77.25,"h":77.41,"l":77.195,"n":766,"o":77.24,"t":"2026-09-23T15:00:00Z","v":29313,"vw":77.328617},{"c":77.17,"h":77.475,"l":77.17,"n":720,"o":77.3,"t":"2026-09-23T15:15:00Z","v":23166,"vw":77.307716},{"c":77.04,"h":77.185,"l":76.84,"n":729,"o":77.165,"t":"2026-09-23T15:30:00Z","v":35992,"vw":77.039144},{"c":77.585,"h":77.595,"l":77.09,"n":760,"o":77.09,"t":"2026-09-23T15:45:00Z","v":26928,"vw":77.256242},{"c":77.345,"h":77.56,"l":77.27,"n":527,"o":77.56,"t":"2026-09-23T16:00:00Z","v":20156,"vw":77.369843},{"c":77.25,"h":77.34,"l":77.19,"n":432,"o":77.33,"t":"2026-09-23T16:15:00Z","v":13882,"vw":77.261675},{"c":77.155,"h":77.3,"l":77.13,"n":488,"o":77.245,"t":"2026-09-23T16:30:00Z","v":17910,"vw":77.191393},{"c":77.09,"h":77.26,"l":77.08,"n":489,"o":77.18,"t":"2026-09-23T16:45:00Z","v":14783,"vw":77.16475},{"c":76.95,"h":77.15,"l":76.79,"n":496,"o":77.105,"t":"2026-09-23T17:00:00Z","v":42935,"vw":77.084818},{"c":76.9,"h":77.01,"l":76.86,"n":474,"o":76.91,"t":"2026-09-23T17:15:00Z","v":16043,"vw":76.940337},{"c":76.98,"h":76.98,"l":76.82,"n":506,"o":76.87,"t":"2026-09-23T17:30:00Z","v":17037,"vw":76.880926},{"c":77.13,"h":77.13,"l":76.93,"n":488,"o":76.94,"t":"2026-09-23T17:45:00Z","v":14810,"vw":77.024395},{"c":76.9,"h":77.21,"l":76.9,"n":683,"o":77.13,"t":"2026-09-23T18:00:00Z","v":23046,"vw":77.052506},{"c":76.87,"h":76.97,"l":76.81,"n":697,"o":76.8675,"t":"2026-09-23T18:15:00Z","v":37751,"vw":76.921691},{"c":76.79,"h":76.91,"l":76.77,"n":685,"o":76.88,"t":"2026-09-23T18:30:00Z","v":25474,"vw":76.833054},{"c":76.75,"h":76.795,"l":76.66,"n":812,"o":76.79,"t":"2026-09-23T18:45:00Z","v":32282,"vw":76.719284},{"c":75.97,"h":76.7425,"l":75.9675,"n":1134,"o":76.72,"t":"2026-09-23T19:00:00Z","v":71782,"vw":76.26064},{"c":75.78,"h":76.025,"l":75.57,"n":1233,"o":76.02,"t":"2026-09-23T19:15:00Z","v":53890,"vw":75.833735},{"c":75.815,"h":75.815,"l":75.5101,"n":2235,"o":75.81,"t":"2026-09-23T19:30:00Z","v":124506,"vw":75.673942},{"c":75.67,"h":75.879,"l":75.6,"n":4965,"o":75.81,"t":"2026-09-23T19:45:00Z","v":282474,"vw":75.740558},{"c":75.65,"h":75.65,"l":75.65,"n":50,"o":75.65,"t":"2026-09-23T20:00:00Z","v":240156,"vw":75.65},{"c":78,"h":78,"l":78,"n":1,"o":78,"t":"2026-09-23T22:45:00Z","v":100,"vw":78},{"c":75.65,"h":75.65,"l":75.65,"n":9,"o":75.65,"t":"2026-09-24T08:00:00Z","v":213,"vw":75.65},{"c":76,"h":76,"l":76,"n":8,"o":76,"t":"2026-09-24T11:00:00Z","v":223,"vw":76},{"c":75.49,"h":76.64,"l":75.32,"n":383,"o":75.6,"t":"2026-09-24T13:30:00Z","v":26089,"vw":75.892404},{"c":75.34,"h":75.54,"l":74.75,"n":577,"o":75.3001,"t":"2026-09-24T13:45:00Z","v":32966,"vw":75.15787},{"c":75.785,"h":75.86,"l":75.27,"n":512,"o":75.37,"t":"2026-09-24T14:00:00Z","v":15741,"vw":75.452415},{"c":75.19,"h":75.78,"l":75.12,"n":496,"o":75.775,"t":"2026-09-24T14:15:00Z","v":14575,"vw":75.400425},{"c":75.95,"h":75.95,"l":75.3,"n":1104,"o":75.3,"t":"2026-09-24T14:30:00Z","v":77729,"vw":75.739493},{"c":75.58,"h":76.07,"l":75.58,"n":660,"o":75.95,"t":"2026-09-24T14:45:00Z","v":115106,"vw":75.886597},{"c":75.28,"h":75.64,"l":75.28,"n":545,"o":75.58,"t":"2026-09-24T15:00:00Z","v":31260,"vw":75.568094},{"c":75.07,"h":75.38,"l":75.015,"n":488,"o":75.32,"t":"2026-09-24T15:15:00Z","v":18899,"vw":75.128716},{"c":75.24,"h":75.39,"l":75.075,"n":640,"o":75.075,"t":"2026-09-24T15:30:00Z","v":19881,"vw":75.210482},{"c":74.942,"h":75.18,"l":74.845,"n":453,"o":75.18,"t":"2026-09-24T15:45:00Z","v":13314,"vw":74.991542},{"c":74.905,"h":74.985,"l":74.81,"n":418,"o":74.985,"t":"2026-09-24T16:00:00Z","v":11782,"vw":74.863502},{"c":75.23,"h":75.27,"l":74.76,"n":1037,"o":74.97,"t":"2026-09-24T16:15:00Z","v":58478,"vw":75.012434},{"c":75.285,"h":75.38,"l":75.14,"n":550,"o":75.29,"t":"2026-09-24T16:30:00Z","v":19510,"vw":75.225147},{"c":75.19,"h":75.295,"l":75.14,"n":493,"o":75.28,"t":"2026-09-24T16:45:00Z","v":35386,"vw":75.244845},{"c":74.95,"h":75.215,"l":74.833,"n":836,"o":75.215,"t":"2026-09-24T17:00:00Z","v":48157,"vw":74.941796},{"c":74.875,"h":74.985,"l":74.86,"n":329,"o":74.905,"t":"2026-09-24T17:15:00Z","v":9605,"vw":74.918171},{"c":74.73,"h":75,"l":74.67,"n":830,"o":74.95,"t":"2026-09-24T17:30:00Z","v":39660,"vw":74.815362},{"c":74.85,"h":74.855,"l":74.555,"n":560,"o":74.7,"t":"2026-09-24T17:45:00Z","v":19662,"vw":74.758157},{"c":74.79,"h":74.86,"l":74.665,"n":580,"o":74.85,"t":"2026-09-24T18:00:00Z","v":15995,"vw":74.780366},{"c":74.7,"h":74.85,"l":74.63,"n":732,"o":74.81,"t":"2026-09-24T18:15:00Z","v":28198,"vw":74.717998},{"c":74.305,"h":74.7,"l":74.0952,"n":889,"o":74.7,"t":"2026-09-24T18:30:00Z","v":66891,"vw":74.419259},{"c":73.96,"h":74.285,"l":73.855,"n":1299,"o":74.28,"t":"2026-09-24T18:45:00Z","v":57760,"vw":73.993052},{"c":73.75,"h":73.9699,"l":73.65,"n":1261,"o":73.96,"t":"2026-09-24T19:00:00Z","v":57535,"vw":73.798514},{"c":73.78,"h":73.965,"l":73.67,"n":1299,"o":73.75,"t":"2026-09-24T19:15:00Z","v":58717,"vw":73.773997},{"c":73.77,"h":73.87,"l":73.63,"n":1702,"o":73.775,"t":"2026-09-24T19:30:00Z","v":74150,"vw":73.751075},{"c":73.79,"h":73.84,"l":73.35,"n":4804,"o":73.74,"t":"2026-09-24T19:45:00Z","v":268866,"vw":73.635752},{"c":73.82,"h":73.82,"l":73.82,"n":51,"o":73.82,"t":"2026-09-24T20:00:00Z","v":236538,"vw":73.82},{"c":73.9,"h":73.9,"l":73.9,"n":1,"o":73.9,"t":"2026-09-24T22:30:00Z","v":400,"vw":73.9},{"c":73.7348,"h":73.86,"l":73.3425,"n":319,"o":73.52,"t":"2026-09-25T13:30:00Z","v":14035,"vw":73.503943},{"c":73.37,"h":73.82,"l":73.26,"n":434,"o":73.715,"t":"2026-09-25T13:45:00Z","v":25550,"vw":73.616494},{"c":72.805,"h":73.47,"l":72.5,"n":719,"o":73.37,"t":"2026-09-25T14:00:00Z","v":42419,"vw":72.935955},{"c":72.64,"h":72.92,"l":72.52,"n":630,"o":72.81,"t":"2026-09-25T14:15:00Z","v":36761,"vw":72.810506},{"c":72.645,"h":72.68,"l":72.51,"n":608,"o":72.65,"t":"2026-09-25T14:30:00Z","v":24382,"vw":72.606634},{"c":72.82,"h":72.83,"l":72.6,"n":570,"o":72.645,"t":"2026-09-25T14:45:00Z","v":27072,"vw":72.66923},{"c":72.695,"h":72.9,"l":72.6,"n":836,"o":72.88,"t":"2026-09-25T15:00:00Z","v":22174,"vw":72.76131},{"c":72.71,"h":72.83,"l":72.54,"n":741,"o":72.695,"t":"2026-09-25T15:15:00Z","v":29859,"vw":72.676739},{"c":72.73,"h":72.93,"l":72.68,"n":571,"o":72.725,"t":"2026-09-25T15:30:00Z","v":17379,"vw":72.795531},{"c":72.975,"h":73,"l":72.7164,"n":607,"o":72.73,"t":"2026-09-25T15:45:00Z","v":25624,"vw":72.888711},{"c":73.045,"h":73.19,"l":73.01,"n":490,"o":73.01,"t":"2026-09-25T16:00:00Z","v":16293,"vw":73.117771},{"c":73.055,"h":73.15,"l":72.92,"n":543,"o":73.07,"t":"2026-09-25T16:15:00Z","v":15182,"vw":73.005611},{"c":72.75,"h":73.14,"l":72.69,"n":918,"o":73.11,"t":"2026-09-25T16:30:00Z","v":45489,"vw":72.856397},{"c":72.67,"h":73.1,"l":72.66,"n":841,"o":72.72,"t":"2026-09-25T16:45:00Z","v":46123,"vw":72.829847},{"c":72.7498,"h":72.7498,"l":72.47,"n":786,"o":72.64,"t":"2026-09-25T17:00:00Z","v":39867,"vw":72.572816},{"c":72.58,"h":72.77,"l":72.49,"n":694,"o":72.715,"t":"2026-09-25T17:15:00Z","v":31524,"vw":72.632721},{"c":72.67,"h":72.78,"l":72.548,"n":553,"o":72.59,"t":"2026-09-25T17:30:00Z","v":17841,"vw":72.704671},{"c":72.765,"h":72.765,"l":72.53,"n":688,"o":72.68,"t":"2026-09-25T17:45:00Z","v":32859,"vw":72.656323},{"c":72.59,"h":72.74,"l":72.51,"n":820,"o":72.74,"t":"2026-09-25T18:00:00Z","v":29583,"vw":72.63332},{"c":72.71,"h":72.76,"l":72.6,"n":626,"o":72.625,"t":"2026-09-25T18:15:00Z","v":22751,"vw":72.693871},{"c":72.515,"h":72.785,"l":72.515,"n":762,"o":72.745,"t":"2026-09-25T18:30:00Z","v":25584,"vw":72.632833},{"c":72.54,"h":72.59,"l":72.325,"n":775,"o":72.5,"t":"2026-09-25T18:45:00Z","v":23283,"vw":72.466686},{"c":72.525,"h":72.675,"l":72.335,"n":811,"o":72.525,"t":"2026-09-25T19:00:00Z","v":29426,"vw":72.516053},{"c":72.375,"h":72.645,"l":72.34,"n":998,"o":72.58,"t":"2026-09-25T19:15:00Z","v":39542,"vw":72.537592},{"c":72.5,"h":72.58,"l":72.33,"n":1436,"o":72.33,"t":"2026-09-25T19:30:00Z","v":62779,"vw":72.463913},{"c":72.97,"h":72.97,"l":72.51,"n":4311,"o":72.56,"t":"2026-09-25T19:45:00Z","v":231275,"vw":72.778869},{"c":72.95,"h":72.95,"l":72.94,"n":50,"o":72.94,"t":"2026-09-25T20:00:00Z","v":214319,"vw":72.949995},{"c":72.95,"h":72.95,"l":72.95,"n":1,"o":72.95,"t":"2026-09-25T21:30:00Z","v":100,"vw":72.95},{"c":73.7796,"h":73.7796,"l":73.7796,"n":1,"o":73.7796,"t":"2026-09-25T21:45:00Z","v":230,"vw":73.7796},{"c":73.22,"h":73.22,"l":73.22,"n":2,"o":73.22,"t":"2026-09-28T08:45:00Z","v":201,"vw":73.22},{"c":73.01,"h":73.01,"l":73.01,"n":5,"o":73.01,"t":"2026-09-28T10:00:00Z","v":265,"vw":73.01},{"c":73.01,"h":73.01,"l":73.01,"n":1,"o":73.01,"t":"2026-09-28T10:15:00Z","v":124,"vw":73.01},{"c":72.98,"h":72.98,"l":72.98,"n":14,"o":72.98,"t":"2026-09-28T10:30:00Z","v":259,"vw":72.98},{"c":72.8,"h":72.8,"l":72.8,"n":14,"o":72.8,"t":"2026-09-28T12:30:00Z","v":126,"vw":72.8},{"c":72.52,"h":72.52,"l":72.52,"n":12,"o":72.52,"t":"2026-09-28T13:00:00Z","v":379,"vw":72.52},{"c":71.1601,"h":72.445,"l":71.12,"n":906,"o":72.08,"t":"2026-09-28T13:30:00Z","v":60598,"vw":71.777091},{"c":70.99,"h":71.29,"l":70.75,"n":1034,"o":71.01,"t":"2026-09-28T13:45:00Z","v":31942,"vw":70.97549},{"c":71.445,"h":71.47,"l":70.82,"n":1219,"o":71.09,"t":"2026-09-28T14:00:00Z","v":45245,"vw":71.10682},{"c":71.6,"h":71.635,"l":71.385,"n":823,"o":71.45,"t":"2026-09-28T14:15:00Z","v":30144,"vw":71.491599},{"c":71.58,"h":71.681,"l":71.52,"n":571,"o":71.681,"t":"2026-09-28T14:30:00Z","v":17765,"vw":71.597664},{"c":71.02,"h":71.64,"l":70.995,"n":1291,"o":71.58,"t":"2026-09-28T14:45:00Z","v":58405,"vw":71.299147},{"c":70.98,"h":71.13,"l":70.855,"n":1220,"o":71.04,"t":"2026-09-28T15:00:00Z","v":42061,"vw":70.980311},{"c":71.09,"h":71.24,"l":70.98,"n":1247,"o":70.98,"t":"2026-09-28T15:15:00Z","v":56429,"vw":71.097655},{"c":71.06,"h":71.21,"l":71.01,"n":764,"o":71.12,"t":"2026-09-28T15:30:00Z","v":30088,"vw":71.070793},{"c":70.735,"h":71.09,"l":70.69,"n":879,"o":71.09,"t":"2026-09-28T15:45:00Z","v":55350,"vw":70.958058},{"c":70.79,"h":70.86,"l":70.65,"n":676,"o":70.735,"t":"2026-09-28T16:00:00Z","v":28912,"vw":70.806245},{"c":71.05,"h":71.1,"l":70.7,"n":810,"o":70.81,"t":"2026-09-28T16:15:00Z","v":33123,"vw":70.918573},{"c":70.61,"h":70.98,"l":70.61,"n":559,"o":70.98,"t":"2026-09-28T16:30:00Z","v":15888,"vw":70.769533},{"c":70.23,"h":70.645,"l":70.225,"n":758,"o":70.63,"t":"2026-09-28T16:45:00Z","v":26198,"vw":70.368171},{"c":70.395,"h":70.59,"l":69.995,"n":1256,"o":70.255,"t":"2026-09-28T17:00:00Z","v":72096,"vw":70.178939},{"c":70.075,"h":70.3699,"l":70,"n":679,"o":70.29,"t":"2026-09-28T17:15:00Z","v":33715,"vw":70.149949},{"c":70.14,"h":70.42,"l":69.745,"n":1390,"o":70.05,"t":"2026-09-28T17:30:00Z","v":116251,"vw":70.18228},{"c":70.02,"h":70.15,"l":70,"n":854,"o":70.135,"t":"2026-09-28T17:45:00Z","v":34053,"vw":70.072542},{"c":70.03,"h":70.185,"l":69.91,"n":1231,"o":70.02,"t":"2026-09-28T18:00:00Z","v":71778,"vw":70.1007},{"c":69.95,"h":70.085,"l":69.91,"n":918,"o":70.03,"t":"2026-09-28T18:15:00Z","v":38830,"vw":69.990982},{"c":69.53,"h":69.96,"l":69.51,"n":1394,"o":69.96,"t":"2026-09-28T18:30:00Z","v":99598,"vw":69.688271},{"c":70.055,"h":70.07,"l":69.31,"n":1982,"o":69.505,"t":"2026-09-28T18:45:00Z","v":129539,"vw":69.713169},{"c":70.05,"h":70.07,"l":69.765,"n":1575,"o":70.055,"t":"2026-09-28T19:00:00Z","v":86296,"vw":69.955253},{"c":70.01,"h":70.21,"l":69.8,"n":2114,"o":70.05,"t":"2026-09-28T19:15:00Z","v":147377,"vw":69.984139},{"c":70.08,"h":70.115,"l":69.89,"n":2187,"o":70,"t":"2026-09-28T19:30:00Z","v":113997,"vw":69.995571},{"c":70.25,"h":70.38,"l":69.96,"n":5436,"o":70.05,"t":"2026-09-28T19:45:00Z","v":293487,"vw":70.169569},{"c":70.25,"h":70.25,"l":70.25,"n":78,"o":70.25,"t":"2026-09-28T20:00:00Z","v":257348,"vw":70.25},{"c":70.68,"h":70.68,"l":70.68,"n":1,"o":70.68,"t":"2026-09-28T20:45:00Z","v":100,"vw":70.68},{"c":70.19,"h":70.19,"l":70.15,"n":12,"o":70.15,"t":"2026-09-29T08:00:00Z","v":407,"vw":70.176667},{"c":70.2,"h":70.2,"l":70.2,"n":4,"o":70.2,"t":"2026-09-29T10:45:00Z","v":104,"vw":70.2},{"c":70.25,"h":70.25,"l":70.25,"n":6,"o":70.25,"t":"2026-09-29T11:45:00Z","v":137,"vw":70.25},{"c":69.815,"h":70.5,"l":69.325,"n":721,"o":69.91,"t":"2026-09-29T13:30:00Z","v":46887,"vw":69.881191},{"c":69.675,"h":70.015,"l":69.565,"n":749,"o":69.888,"t":"2026-09-29T13:45:00Z","v":37957,"vw":69.749756},{"c":70.35,"h":70.61,"l":69.67,"n":1056,"o":69.675,"t":"2026-09-29T14:00:00Z","v":36148,"vw":70.229258},{"c":70.025,"h":70.51,"l":69.98,"n":634,"o":70.355,"t":"2026-09-29T14:15:00Z","v":22154,"vw":70.326323},{"c":69.96,"h":70.025,"l":69.69,"n":787,"o":70.025,"t":"2026-09-29T14:30:00Z","v":27845,"vw":69.843972},{"c":69.93,"h":70.01,"l":69.675,"n":685,"o":69.935,"t":"2026-09-29T14:45:00Z","v":23434,"vw":69.880989},{"c":69.775,"h":69.98,"l":69.68,"n":789,"o":69.95,"t":"2026-09-29T15:00:00Z","v":33531,"vw":69.819339},{"c":69.44,"h":69.8,"l":69.43,"n":915,"o":69.78,"t":"2026-09-29T15:15:00Z","v":31999,"vw":69.617706},{"c":69.58,"h":69.58,"l":69.375,"n":854,"o":69.445,"t":"2026-09-29T15:30:00Z","v":32272,"vw":69.454449},{"c":69.69,"h":69.77,"l":69.5,"n":788,"o":69.54,"t":"2026-09-29T15:45:00Z","v":24721,"vw":69.643956},{"c":70.04,"h":70.25,"l":69.7,"n":738,"o":69.7,"t":"2026-09-29T16:00:00Z","v":28926,"vw":69.996825},{"c":70.13,"h":70.21,"l":70.05,"n":631,"o":70.09,"t":"2026-09-29T16:15:00Z","v":20280,"vw":70.10896},{"c":69.96,"h":70.13,"l":69.91,"n":657,"o":70.13,"t":"2026-09-29T16:30:00Z","v":20974,"vw":69.978052},{"c":69.915,"h":69.945,"l":69.75,"n":692,"o":69.94,"t":"2026-09-29T16:45:00Z","v":24464,"vw":69.839747},{"c":69.905,"h":69.97,"l":69.855,"n":543,"o":69.915,"t":"2026-09-29T17:00:00Z","v":19934,"vw":69.919329},{"c":69.895,"h":69.935,"l":69.845,"n":631,"o":69.905,"t":"2026-09-29T17:15:00Z","v":21135,"vw":69.889364},{"c":69.85,"h":69.905,"l":69.73,"n":717,"o":69.9,"t":"2026-09-29T17:30:00Z","v":23546,"vw":69.836908},{"c":70.085,"h":70.13,"l":69.8,"n":884,"o":69.87,"t":"2026-09-29T17:45:00Z","v":36135,"vw":69.944223},{"c":70.035,"h":70.27,"l":70.01,"n":788,"o":70.12,"t":"2026-09-29T18:00:00Z","v":33514,"vw":70.134341},{"c":69.82,"h":70.19,"l":69.78,"n":698,"o":70.03,"t":"2026-09-29T18:15:00Z","v":25636,"vw":70.006916},{"c":69.69,"h":69.9,"l":69.605,"n":886,"o":69.82,"t":"2026-09-29T18:30:00Z","v":34665,"vw":69.761425},{"c":69.4,"h":69.73,"l":69.36,"n":963,"o":69.695,"t":"2026-09-29T18:45:00Z","v":40028,"vw":69.539973},{"c":69.66,"h":69.68,"l":69.39,"n":1139,"o":69.43,"t":"2026-09-29T19:00:00Z","v":49308,"vw":69.56539},{"c":69.75,"h":69.86,"l":69.64,"n":1436,"o":69.66,"t":"2026-09-29T19:15:00Z","v":67671,"vw":69.757439},{"c":69.56,"h":69.77,"l":69.52,"n":1687,"o":69.75,"t":"2026-09-29T19:30:00Z","v":79734,"vw":69.610647},{"c":69.73,"h":69.77,"l":69.53,"n":5017,"o":69.565,"t":"2026-09-29T19:45:00Z","v":288571,"vw":69.677931},{"c":69.71,"h":69.73,"l":69.71,"n":57,"o":69.72,"t":"2026-09-29T20:00:00Z","v":397424,"vw":69.710008},{"c":69.6,"h":69.6,"l":69.6,"n":4,"o":69.6,"t":"2026-09-29T21:15:00Z","v":1801,"vw":69.6},{"c":69.92,"h":70.31,"l":69.73,"n":354,"o":69.97,"t":"2026-09-30T13:30:00Z","v":14265,"vw":70.008019},{"c":70.115,"h":70.365,"l":69.91,"n":283,"o":69.91,"t":"2026-09-30T13:45:00Z","v":7807,"vw":70.168546},{"c":70.245,"h":70.3525,"l":69.95,"n":499,"o":70.075,"t":"2026-09-30T14:00:00Z","v":15149,"vw":70.125837},{"c":70.2475,"h":70.35,"l":70.02,"n":469,"o":70.255,"t":"2026-09-30T14:15:00Z","v":14617,"vw":70.238718},{"c":70.705,"h":70.73,"l":70.105,"n":466,"o":70.19,"t":"2026-09-30T14:30:00Z","v":14889,"vw":70.471535},{"c":70.655,"h":70.87,"l":70.56,"n":421,"o":70.6,"t":"2026-09-30T14:45:00Z","v":13476,"vw":70.699919},{"c":70.82,"h":70.96,"l":70.6,"n":529,"o":70.65,"t":"2026-09-30T15:00:00Z","v":14856,"vw":70.806014},{"c":70.67,"h":70.95,"l":70.67,"n":297,"o":70.91,"t":"2026-09-30T15:15:00Z","v":7131,"vw":70.801378},{"c":70.52,"h":70.74,"l":70.49,"n":393,"o":70.665,"t":"2026-09-30T15:30:00Z","v":11501,"vw":70.633577},{"c":70.615,"h":70.8625,"l":70.515,"n":589,"o":70.55,"t":"2026-09-30T15:45:00Z","v":20375,"vw":70.673212},{"c":70.75,"h":70.83,"l":70.616,"n":450,"o":70.62,"t":"2026-09-30T16:00:00Z","v":15067,"vw":70.731699},{"c":70.67,"h":70.715,"l":70.6,"n":385,"o":70.7,"t":"2026-09-30T16:15:00Z","v":9120,"vw":70.668234},{"c":70.615,"h":70.67,"l":70.41,"n":578,"o":70.64,"t":"2026-09-30T16:30:00Z","v":19627,"vw":70.569348},{"c":70.48,"h":70.57,"l":70.4,"n":447,"o":70.57,"t":"2026-09-30T16:45:00Z","v":15726,"vw":70.467519},{"c":70.265,"h":70.515,"l":70.265,"n":483,"o":70.495,"t":"2026-09-30T17:00:00Z","v":13200,"vw":70.426017},{"c":70.205,"h":70.25,"l":70.085,"n":481,"o":70.23,"t":"2026-09-30T17:15:00Z","v":17515,"vw":70.163907},{"c":70.29,"h":70.305,"l":70.19,"n":435,"o":70.205,"t":"2026-09-30T17:30:00Z","v":15552,"vw":70.253001},{"c":70.25,"h":70.555,"l":70.25,"n":796,"o":70.29,"t":"2026-09-30T17:45:00Z","v":87970,"vw":70.483783},{"c":70.135,"h":70.28,"l":70.06,"n":688,"o":70.25,"t":"2026-09-30T18:00:00Z","v":28457,"vw":70.155857},{"c":70.01,"h":70.195,"l":69.895,"n":869,"o":70.135,"t":"2026-09-30T18:15:00Z","v":43427,"vw":70.017802},{"c":70.1,"h":70.16,"l":70.01,"n":710,"o":70.01,"t":"2026-09-30T18:30:00Z","v":20173,"vw":70.082605},{"c":70.24,"h":70.28,"l":70.06,"n":809,"o":70.12,"t":"2026-09-30T18:45:00Z","v":24426,"vw":70.120494},{"c":70.045,"h":70.26,"l":70.01,"n":915,"o":70.25,"t":"2026-09-30T19:00:00Z","v":31059,"vw":70.114202},{"c":70.01,"h":70.105,"l":69.98,"n":901,"o":70.045,"t":"2026-09-30T19:15:00Z","v":35937,"vw":70.042757},{"c":69.98,"h":70.03,"l":69.91,"n":2512,"o":70.001,"t":"2026-09-30T19:30:00Z","v":130832,"vw":69.973113},{"c":69.4,"h":69.97,"l":69.11,"n":5511,"o":69.97,"t":"2026-09-30T19:45:00Z","v":301846,"vw":69.473294},{"c":69.42,"h":69.42,"l":69.42,"n":53,"o":69.42,"t":"2026-09-30T20:00:00Z","v":501842,"vw":69.42},{"c":69.35,"h":69.35,"l":69.35,"n":1,"o":69.35,"t":"2026-09-30T20:15:00Z","v":220,"vw":69.35},{"c":69.4,"h":69.4,"l":69.4,"n":28,"o":69.4,"t":"2026-10-01T08:00:00Z","v":418,"vw":69.4},{"c":69.5,"h":69.5,"l":69.5,"n":2,"o":69.5,"t":"2026-10-01T10:00:00Z","v":1050,"vw":69.5},{"c":70.5,"h":70.5,"l":70.5,"n":1,"o":70.5,"t":"2026-10-01T10:30:00Z","v":100,"vw":70.5},{"c":69.9,"h":70.6,"l":69.87,"n":26,"o":69.92,"t":"2026-10-01T11:00:00Z","v":2159,"vw":70.133437},{"c":70.6,"h":70.6,"l":69.98,"n":23,"o":70.02,"t":"2026-10-01T11:15:00Z","v":942,"vw":70.27812},{"c":70.5,"h":70.5,"l":70.22,"n":14,"o":70.5,"t":"2026-10-01T11:30:00Z","v":858,"vw":70.46},{"c":70.5,"h":70.51,"l":70.5,"n":13,"o":70.51,"t":"2026-10-01T11:45:00Z","v":669,"vw":70.506},{"c":70.51,"h":70.51,"l":70.51,"n":2,"o":70.51,"t":"2026-10-01T12:15:00Z","v":134,"vw":70.51},{"c":71.25,"h":71.25,"l":70.9,"n":13,"o":70.9,"t":"2026-10-01T13:15:00Z","v":1760,"vw":70.921875},{"c":72.16,"h":72.57,"l":71,"n":1400,"o":72.14,"t":"2026-10-01T13:30:00Z","v":96271,"vw":71.720875},{"c":72.32,"h":72.68,"l":71.8028,"n":1231,"o":72.15,"t":"2026-10-01T13:45:00Z","v":75308,"vw":72.260956},{"c":72.465,"h":72.9925,"l":72.16,"n":2249,"o":72.275,"t":"2026-10-01T14:00:00Z","v":163211,"vw":72.724922},{"c":72.705,"h":73.06,"l":72.46,"n":1210,"o":72.465,"t":"2026-10-01T14:15:00Z","v":92639,"vw":72.869794},{"c":72.485,"h":72.99,"l":72.43,"n":936,"o":72.725,"t":"2026-10-01T14:30:00Z","v":46159,"vw":72.663867},{"c":71.87,"h":72.55,"l":71.81,"n":1831,"o":72.54,"t":"2026-10-01T14:45:00Z","v":140291,"vw":72.119083},{"c":71.95,"h":72.035,"l":71.395,"n":2007,"o":71.835,"t":"2026-10-01T15:00:00Z","v":121761,"vw":71.643985},{"c":71.09,"h":71.99,"l":71.09,"n":2646,"o":71.96,"t":"2026-10-01T15:15:00Z","v":212226,"vw":71.461129},{"c":71.1925,"h":71.4,"l":71,"n":2145,"o":71.09,"t":"2026-10-01T15:30:00Z","v":347754,"vw":71.221144},{"c":71.365,"h":71.6,"l":71.185,"n":940,"o":71.26,"t":"2026-10-01T15:45:00Z","v":105061,"vw":71.34852},{"c":71.365,"h":71.59,"l":71.27,"n":1256,"o":71.38,"t":"2026-10-01T16:00:00Z","v":66589,"vw":71.396926},{"c":71.565,"h":71.59,"l":71.25,"n":844,"o":71.32,"t":"2026-10-01T16:15:00Z","v":36368,"vw":71.376456},{"c":71.485,"h":71.85,"l":71.42,"n":1222,"o":71.5351,"t":"2026-10-01T16:30:00Z","v":56807,"vw":71.68692},{"c":71.44,"h":71.65,"l":71.4079,"n":646,"o":71.52,"t":"2026-10-01T16:45:00Z","v":22538,"vw":71.51506},{"c":71.59,"h":71.69,"l":71.385,"n":920,"o":71.44,"t":"2026-10-01T17:00:00Z","v":37484,"vw":71.537906},{"c":71.645,"h":71.71,"l":71.49,"n":831,"o":71.59,"t":"2026-10-01T17:15:00Z","v":36090,"vw":71.56301},{"c":71.8,"h":71.83,"l":71.475,"n":1124,"o":71.605,"t":"2026-10-01T17:30:00Z","v":52660,"vw":71.668628},{"c":71.8877,"h":71.94,"l":71.615,"n":799,"o":71.8,"t":"2026-10-01T17:45:00Z","v":33004,"vw":71.753093},{"c":71.96,"h":71.99,"l":71.795,"n":877,"o":71.94,"t":"2026-10-01T18:00:00Z","v":36530,"vw":71.919618},{"c":71.68,"h":71.96,"l":71.585,"n":854,"o":71.925,"t":"2026-10-01T18:15:00Z","v":41652,"vw":71.808616},{"c":71.775,"h":71.87,"l":71.595,"n":1012,"o":71.68,"t":"2026-10-01T18:30:00Z","v":51759,"vw":71.723277},{"c":71.64,"h":71.83,"l":71.64,"n":832,"o":71.81,"t":"2026-10-01T18:45:00Z","v":35619,"vw":71.745848},{"c":71.27,"h":71.66,"l":71.13,"n":2928,"o":71.64,"t":"2026-10-01T19:00:00Z","v":270777,"vw":71.285244},{"c":71.13,"h":71.31,"l":71,"n":1614,"o":71.23,"t":"2026-10-01T19:15:00Z","v":92493,"vw":71.103446},{"c":70.875,"h":71.34,"l":70.85,"n":2356,"o":71.12,"t":"2026-10-01T19:30:00Z","v":123580,"vw":71.095455},{"c":70.5,"h":70.94,"l":70.41,"n":5696,"o":70.875,"t":"2026-10-01T19:45:00Z","v":330758,"vw":70.608744},{"c":70.47,"h":70.47,"l":70.47,"n":44,"o":70.47,"t":"2026-10-01T20:00:00Z","v":264139,"vw":70.47},{"c":69.24,"h":70.4098,"l":68.75,"n":1084,"o":70,"t":"2026-10-02T13:30:00Z","v":45599,"vw":69.348977},{"c":70.57,"h":70.57,"l":69.42,"n":833,"o":69.42,"t":"2026-10-02T13:45:00Z","v":35949,"vw":70.083359},{"c":69.78,"h":70.33,"l":69.58,"n":1271,"o":70.33,"t":"2026-10-02T14:00:00Z","v":51166,"vw":69.841509},{"c":69.24,"h":70.09,"l":69.24,"n":1375,"o":69.78,"t":"2026-10-02T14:15:00Z","v":53374,"vw":69.752763},{"c":69.48,"h":69.75,"l":69.1,"n":1694,"o":69.21,"t":"2026-10-02T14:30:00Z","v":81442,"vw":69.335839},{"c":68.97,"h":69.53,"l":68.78,"n":1661,"o":69.51,"t":"2026-10-02T14:45:00Z","v":82736,"vw":69.019204},{"c":67.9,"h":69.06,"l":67.65,"n":1977,"o":68.99,"t":"2026-10-02T15:00:00Z","v":99683,"vw":68.475099},{"c":67.83,"h":67.935,"l":67.6,"n":1544,"o":67.86,"t":"2026-10-02T15:15:00Z","v":73239,"vw":67.759659},{"c":67.99,"h":68.26,"l":67.83,"n":1282,"o":67.83,"t":"2026-10-02T15:30:00Z","v":62732,"vw":68.071755},{"c":67.52,"h":68.0093,"l":67.315,"n":1416,"o":67.9,"t":"2026-10-02T15:45:00Z","v":59510,"vw":67.686055},{"c":67.515,"h":67.68,"l":67.24,"n":1080,"o":67.68,"t":"2026-10-02T16:00:00Z","v":48171,"vw":67.464616},{"c":67.245,"h":67.46,"l":67.015,"n":1164,"o":67.46,"t":"2026-10-02T16:15:00Z","v":48586,"vw":67.192982},{"c":67.45,"h":67.47,"l":67.22,"n":1050,"o":67.275,"t":"2026-10-02T16:30:00Z","v":39515,"vw":67.339497},{"c":67.355,"h":67.66,"l":67.29,"n":1383,"o":67.44,"t":"2026-10-02T16:45:00Z","v":54219,"vw":67.466377},{"c":67.23,"h":67.5,"l":67.1,"n":948,"o":67.31,"t":"2026-10-02T17:00:00Z","v":35135,"vw":67.304228},{"c":67.27,"h":67.465,"l":67.2,"n":961,"o":67.26,"t":"2026-10-02T17:15:00Z","v":38609,"vw":67.355307},{"c":67.22,"h":67.37,"l":67.11,"n":1085,"o":67.25,"t":"2026-10-02T17:30:00Z","v":45278,"vw":67.226385},{"c":67.68,"h":67.78,"l":67.14,"n":1096,"o":67.22,"t":"2026-10-02T17:45:00Z","v":71094,"vw":67.376406},{"c":67.58,"h":67.81,"l":67.4614,"n":1261,"o":67.61,"t":"2026-10-02T18:00:00Z","v":60892,"vw":67.602904},{"c":67.58,"h":67.6,"l":67.18,"n":2160,"o":67.595,"t":"2026-10-02T18:15:00Z","v":146543,"vw":67.385745},{"c":67.905,"h":68.0599,"l":67.425,"n":1590,"o":67.58,"t":"2026-10-02T18:30:00Z","v":134408,"vw":67.717918},{"c":67.87,"h":68.02,"l":67.76,"n":1756,"o":67.905,"t":"2026-10-02T18:45:00Z","v":78972,"vw":67.89932},{"c":68.005,"h":68.08,"l":67.65,"n":1840,"o":67.8,"t":"2026-10-02T19:00:00Z","v":77608,"vw":67.860685},{"c":68.1,"h":68.15,"l":67.87,"n":1716,"o":67.99,"t":"2026-10-02T19:15:00Z","v":80877,"vw":67.988926},{"c":67.57,"h":68.09,"l":67.49,"n":3062,"o":68.07,"t":"2026-10-02T19:30:00Z","v":162699,"vw":67.694344},{"c":67.34,"h":67.6,"l":67.06,"n":7951,"o":67.55,"t":"2026-10-02T19:45:00Z","v":518799,"vw":67.292921},{"c":67.35,"h":67.35,"l":67.35,"n":56,"o":67.35,"t":"2026-10-02T20:00:00Z","v":467291,"vw":67.35},{"c":67.43,"h":67.43,"l":67.43,"n":18,"o":67.43,"t":"2026-10-05T08:00:00Z","v":927,"vw":67.43},{"c":67.33,"h":67.34,"l":67.32,"n":23,"o":67.34,"t":"2026-10-05T11:45:00Z","v":866,"vw":67.331992},{"c":67.32,"h":67.32,"l":67.32,"n":5,"o":67.32,"t":"2026-10-05T12:15:00Z","v":108,"vw":67.32},{"c":68.69,"h":68.69,"l":68.69,"n":1,"o":68.69,"t":"2026-10-05T12:45:00Z","v":100,"vw":68.69},{"c":67,"h":67,"l":67,"n":4,"o":67,"t":"2026-10-05T13:00:00Z","v":178,"vw":67},{"c":66.79,"h":67.48,"l":66.5,"n":1289,"o":67.3,"t":"2026-10-05T13:30:00Z","v":71010,"vw":66.973085},{"c":67.31,"h":67.35,"l":66.52,"n":1071,"o":66.87,"t":"2026-10-05T13:45:00Z","v":65914,"vw":66.762078},{"c":67.81,"h":67.82,"l":67.1,"n":918,"o":67.264,"t":"2026-10-05T14:00:00Z","v":46794,"vw":67.553757},{"c":68.15,"h":68.46,"l":67.7,"n":865,"o":67.76,"t":"2026-10-05T14:15:00Z","v":32641,"vw":68.20557},{"c":68.08,"h":68.21,"l":67.82,"n":842,"o":68.07,"t":"2026-10-05T14:30:00Z","v":36139,"vw":68.066806},{"c":67.98,"h":68.09,"l":67.78,"n":1007,"o":68.08,"t":"2026-10-05T14:45:00Z","v":40770,"vw":67.929909},{"c":68.3,"h":68.38,"l":67.95,"n":1377,"o":67.99,"t":"2026-10-05T15:00:00Z","v":54652,"vw":68.105682},{"c":68.34,"h":68.54,"l":68.32,"n":1160,"o":68.37,"t":"2026-10-05T15:15:00Z","v":43656,"vw":68.412891},{"c":68.5,"h":68.54,"l":68.33,"n":875,"o":68.33,"t":"2026-10-05T15:30:00Z","v":26132,"vw":68.445284},{"c":68.8,"h":68.825,"l":68.4537,"n":1362,"o":68.49,"t":"2026-10-05T15:45:00Z","v":69415,"vw":68.647944},{"c":68.85,"h":68.98,"l":68.3625,"n":1490,"o":68.8,"t":"2026-10-05T16:00:00Z","v":105134,"vw":68.553446},{"c":68.975,"h":69.055,"l":68.78,"n":1014,"o":68.85,"t":"2026-10-05T16:15:00Z","v":36132,"vw":68.917801},{"c":69.04,"h":69.06,"l":68.92,"n":883,"o":69.005,"t":"2026-10-05T16:30:00Z","v":27399,"vw":68.984766},{"c":68.855,"h":69.105,"l":68.785,"n":914,"o":69.065,"t":"2026-10-05T16:45:00Z","v":34656,"vw":68.949158},{"c":68.88,"h":68.9,"l":68.73,"n":996,"o":68.86,"t":"2026-10-05T17:00:00Z","v":37978,"vw":68.820882},{"c":69.08,"h":69.14,"l":68.835,"n":1323,"o":68.86,"t":"2026-10-05T17:15:00Z","v":48228,"vw":68.977783},{"c":69,"h":69.18,"l":68.87,"n":1056,"o":69.08,"t":"2026-10-05T17:30:00Z","v":43042,"vw":69.026957},{"c":68.94,"h":69.05,"l":68.93,"n":714,"o":69.01,"t":"2026-10-05T17:45:00Z","v":23296,"vw":68.987982},{"c":68.99,"h":69.09,"l":68.92,"n":928,"o":68.95,"t":"2026-10-05T18:00:00Z","v":33237,"vw":68.988938},{"c":69.025,"h":69.19,"l":68.86,"n":971,"o":69,"t":"2026-10-05T18:15:00Z","v":39810,"vw":69.025023},{"c":68.84,"h":69.055,"l":68.785,"n":762,"o":69.055,"t":"2026-10-05T18:30:00Z","v":32864,"vw":68.904356},{"c":68.85,"h":68.905,"l":68.735,"n":1132,"o":68.83,"t":"2026-10-05T18:45:00Z","v":46939,"vw":68.805035},{"c":69.07,"h":69.08,"l":68.8,"n":1160,"o":68.85,"t":"2026-10-05T19:00:00Z","v":54524,"vw":68.964939},{"c":68.895,"h":69.075,"l":68.87,"n":1480,"o":69.07,"t":"2026-10-05T19:15:00Z","v":62106,"vw":68.98121},{"c":68.94,"h":69.02,"l":68.86,"n":1921,"o":68.895,"t":"2026-10-05T19:30:00Z","v":83471,"vw":68.933223},{"c":68.61,"h":69.02,"l":68.56,"n":6428,"o":68.94,"t":"2026-10-05T19:45:00Z","v":362311,"vw":68.773164},{"c":69.1,"h":69.1,"l":68.61,"n":104,"o":68.62,"t":"2026-10-05T20:00:00Z","v":494746,"vw":68.611173},{"c":69.25,"h":69.25,"l":69.25,"n":1,"o":69.25,"t":"2026-10-05T22:00:00Z","v":136,"vw":69.25},{"c":69,"h":69,"l":69,"n":2,"o":69,"t":"2026-10-06T08:00:00Z","v":150,"vw":69},{"c":69,"h":69,"l":69,"n":1,"o":69,"t":"2026-10-06T10:00:00Z","v":140,"vw":69},{"c":69.02,"h":69.02,"l":69.02,"n":2,"o":69.02,"t":"2026-10-06T11:45:00Z","v":1400,"vw":69.02},{"c":69.02,"h":69.02,"l":69.02,"n":15,"o":69.02,"t":"2026-10-06T12:15:00Z","v":500,"vw":69.02},{"c":68.72,"h":69.05,"l":68.72,"n":19,"o":69.05,"t":"2026-10-06T13:00:00Z","v":307,"vw":68.906154},{"c":67.99,"h":68.69,"l":67.88,"n":871,"o":68.5,"t":"2026-10-06T13:30:00Z","v":51796,"vw":68.188134},{"c":68.2,"h":68.23,"l":67.83,"n":895,"o":67.96,"t":"2026-10-06T13:45:00Z","v":61733,"vw":68.058605},{"c":68.465,"h":68.82,"l":68.195,"n":1130,"o":68.195,"t":"2026-10-06T14:00:00Z","v":104624,"vw":68.514654},{"c":68.62,"h":68.74,"l":68.44,"n":705,"o":68.44,"t":"2026-10-06T14:15:00Z","v":29755,"vw":68.596836},{"c":68.55,"h":68.69,"l":68.41,"n":745,"o":68.61,"t":"2026-10-06T14:30:00Z","v":32253,"vw":68.560562},{"c":68.57,"h":68.61,"l":68.35,"n":985,"o":68.52,"t":"2026-10-06T14:45:00Z","v":44222,"vw":68.472898},{"c":68.52,"h":68.61,"l":68.35,"n":915,"o":68.54,"t":"2026-10-06T15:00:00Z","v":39357,"vw":68.486947},{"c":68.5,"h":68.71,"l":68.385,"n":1032,"o":68.52,"t":"2026-10-06T15:15:00Z","v":67711,"vw":68.503906},{"c":68.405,"h":68.56,"l":68.33,"n":688,"o":68.5,"t":"2026-10-06T15:30:00Z","v":38750,"vw":68.414534},{"c":68.51,"h":68.655,"l":68.39,"n":613,"o":68.405,"t":"2026-10-06T15:45:00Z","v":23591,"vw":68.552234},{"c":68.42,"h":68.5542,"l":68.27,"n":534,"o":68.5542,"t":"2026-10-06T16:00:00Z","v":21764,"vw":68.383449},{"c":68.345,"h":68.445,"l":68.25,"n":491,"o":68.445,"t":"2026-10-06T16:15:00Z","v":20832,"vw":68.322087},{"c":68.41,"h":68.5,"l":68.3,"n":477,"o":68.3,"t":"2026-10-06T16:30:00Z","v":23617,"vw":68.40312},{"c":68.43,"h":68.5,"l":68.285,"n":487,"o":68.42,"t":"2026-10-06T16:45:00Z","v":20370,"vw":68.422079},{"c":68.51,"h":68.66,"l":68.35,"n":575,"o":68.44,"t":"2026-10-06T17:00:00Z","v":21075,"vw":68.520232},{"c":68.54,"h":68.55,"l":68.42,"n":490,"o":68.51,"t":"2026-10-06T17:15:00Z","v":24009,"vw":68.49959},{"c":68.59,"h":68.82,"l":68.5,"n":857,"o":68.5,"t":"2026-10-06T17:30:00Z","v":43281,"vw":68.678829},{"c":68.46,"h":68.595,"l":68.45,"n":553,"o":68.59,"t":"2026-10-06T17:45:00Z","v":18534,"vw":68.510958},{"c":68.505,"h":68.6,"l":68.415,"n":577,"o":68.44,"t":"2026-10-06T18:00:00Z","v":20039,"vw":68.501356},{"c":68.25,"h":68.55,"l":68.195,"n":940,"o":68.54,"t":"2026-10-06T18:15:00Z","v":41771,"vw":68.335545},{"c":68.22,"h":68.355,"l":68.2,"n":1001,"o":68.28,"t":"2026-10-06T18:30:00Z","v":48894,"vw":68.260938},{"c":68.0397,"h":68.22,"l":67.91,"n":1725,"o":68.2,"t":"2026-10-06T18:45:00Z","v":78705,"vw":67.98348},{"c":67.93,"h":68.01,"l":67.71,"n":1557,"o":68,"t":"2026-10-06T19:00:00Z","v":108464,"vw":67.951758},{"c":68.03,"h":68.22,"l":67.91,"n":1559,"o":67.94,"t":"2026-10-06T19:15:00Z","v":82097,"vw":68.090088},{"c":68.25,"h":68.3183,"l":67.925,"n":1495,"o":68.015,"t":"2026-10-06T19:30:00Z","v":63053,"vw":68.154238},{"c":68.15,"h":68.3,"l":68.085,"n":3726,"o":68.25,"t":"2026-10-06T19:45:00Z","v":181817,"vw":68.178752},{"c":68.14,"h":68.14,"l":68.14,"n":56,"o":68.14,"t":"2026-10-06T20:00:00Z","v":298539,"vw":68.14},{"c":68.94,"h":68.94,"l":68.94,"n":2,"o":68.94,"t":"2026-10-07T10:30:00Z","v":400,"vw":68.94},{"c":68.07,"h":68.07,"l":68.07,"n":4,"o":68.07,"t":"2026-10-07T12:15:00Z","v":250,"vw":68.07},{"c":68.19,"h":68.52,"l":67.915,"n":909,"o":68.24,"t":"2026-10-07T13:30:00Z","v":52894,"vw":68.148851},{"c":67.6642,"h":68.22,"l":67.62,"n":1349,"o":68.07,"t":"2026-10-07T13:45:00Z","v":74368,"vw":67.853745},{"c":67.54,"h":67.84,"l":67.435,"n":1337,"o":67.69,"t":"2026-10-07T14:00:00Z","v":118013,"vw":67.660084},{"c":67.165,"h":67.61,"l":67.095,"n":1129,"o":67.56,"t":"2026-10-07T14:15:00Z","v":50076,"vw":67.270913},{"c":66.9525,"h":67.21,"l":66.74,"n":2210,"o":67.17,"t":"2026-10-07T14:30:00Z","v":134809,"vw":66.947244},{"c":67.24,"h":67.2741,"l":66.86,"n":981,"o":66.97,"t":"2026-10-07T14:45:00Z","v":44878,"vw":67.018387},{"c":67.13,"h":67.28,"l":66.875,"n":1095,"o":67.25,"t":"2026-10-07T15:00:00Z","v":49169,"vw":67.043422},{"c":66.95,"h":67.11,"l":66.81,"n":1106,"o":67.08,"t":"2026-10-07T15:15:00Z","v":49594,"vw":66.925423},{"c":67.205,"h":67.23,"l":66.95,"n":946,"o":66.97,"t":"2026-10-07T15:30:00Z","v":45467,"vw":67.088851},{"c":67.49,"h":67.53,"l":67.16,"n":789,"o":67.19,"t":"2026-10-07T15:45:00Z","v":36929,"vw":67.357539},{"c":67.79,"h":67.87,"l":67.31,"n":872,"o":67.49,"t":"2026-10-07T16:00:00Z","v":42222,"vw":67.623677},{"c":68.045,"h":68.125,"l":67.72,"n":872,"o":67.78,"t":"2026-10-07T16:15:00Z","v":43744,"vw":67.896207},{"c":68.05,"h":68.125,"l":68,"n":687,"o":68.035,"t":"2026-10-07T16:30:00Z","v":31388,"vw":68.068604},{"c":68.57,"h":68.61,"l":68.06,"n":1204,"o":68.06,"t":"2026-10-07T16:45:00Z","v":66247,"vw":68.426755},{"c":68.55,"h":68.7925,"l":68.43,"n":813,"o":68.5205,"t":"2026-10-07T17:00:00Z","v":36149,"vw":68.578787},{"c":68.33,"h":68.55,"l":68.3,"n":737,"o":68.545,"t":"2026-10-07T17:15:00Z","v":33331,"vw":68.45456},{"c":68.475,"h":68.52,"l":68.28,"n":884,"o":68.3,"t":"2026-10-07T17:30:00Z","v":37876,"vw":68.426496},{"c":68.45,"h":68.46,"l":68.33,"n":815,"o":68.45,"t":"2026-10-07T17:45:00Z","v":37271,"vw":68.396533},{"c":68.5,"h":68.59,"l":68.39,"n":786,"o":68.43,"t":"2026-10-07T18:00:00Z","v":34171,"vw":68.489024},{"c":68.6,"h":68.665,"l":68.45,"n":811,"o":68.52,"t":"2026-10-07T18:15:00Z","v":34869,"vw":68.562136},{"c":68.8,"h":68.84,"l":68.57,"n":933,"o":68.595,"t":"2026-10-07T18:30:00Z","v":47073,"vw":68.696551},{"c":68.92,"h":68.97,"l":68.79,"n":813,"o":68.8,"t":"2026-10-07T18:45:00Z","v":43807,"vw":68.884717},{"c":69.035,"h":69.245,"l":68.95,"n":988,"o":68.95,"t":"2026-10-07T19:00:00Z","v":46023,"vw":69.095428},{"c":68.905,"h":69.065,"l":68.86,"n":1372,"o":69.005,"t":"2026-10-07T19:15:00Z","v":82843,"vw":68.942905},{"c":68.835,"h":69.0425,"l":68.74,"n":2149,"o":68.91,"t":"2026-10-07T19:30:00Z","v":125908,"vw":68.862855},{"c":68.7,"h":69.02,"l":68.68,"n":4729,"o":68.84,"t":"2026-10-07T19:45:00Z","v":296247,"vw":68.801094},{"c":68.69,"h":68.69,"l":68.69,"n":56,"o":68.69,"t":"2026-10-07T20:00:00Z","v":311785,"vw":68.69},{"c":69.4,"h":69.4,"l":69.4,"n":3,"o":69.4,"t":"2026-10-08T09:00:00Z","v":364,"vw":69.4},{"c":71.62,"h":71.62,"l":71.62,"n":2,"o":71.62,"t":"2026-10-08T09:30:00Z","v":102,"vw":71.62},{"c":69.95,"h":69.95,"l":69.95,"n":9,"o":69.95,"t":"2026-10-08T11:00:00Z","v":336,"vw":69.95},{"c":69.6,"h":69.6,"l":69.6,"n":2,"o":69.6,"t":"2026-10-08T11:45:00Z","v":106,"vw":69.6},{"c":70.5207,"h":70.5207,"l":70.5207,"n":1,"o":70.5207,"t":"2026-10-08T12:30:00Z","v":100,"vw":70.5207},{"c":70.6,"h":70.6,"l":70.6,"n":1,"o":70.6,"t":"2026-10-08T13:00:00Z","v":100,"vw":70.6},{"c":70.45,"h":70.45,"l":70.45,"n":13,"o":70.45,"t":"2026-10-08T13:15:00Z","v":630,"vw":70.45},{"c":70.33,"h":70.69,"l":69.78,"n":750,"o":70.28,"t":"2026-10-08T13:30:00Z","v":62349,"vw":70.149198},{"c":71.46,"h":71.55,"l":70.325,"n":1195,"o":70.33,"t":"2026-10-08T13:45:00Z","v":74536,"vw":71.00552},{"c":71.24,"h":71.54,"l":70.89,"n":872,"o":71.465,"t":"2026-10-08T14:00:00Z","v":44603,"vw":71.175859},{"c":69.61,"h":71.18,"l":69.45,"n":1442,"o":71.18,"t":"2026-10-08T14:15:00Z","v":120986,"vw":70.364125},{"c":69.3908,"h":69.7699,"l":69.3908,"n":1277,"o":69.615,"t":"2026-10-08T14:30:00Z","v":66228,"vw":69.577984},{"c":69.58,"h":69.7,"l":69.1,"n":1305,"o":69.44,"t":"2026-10-08T14:45:00Z","v":59150,"vw":69.379594},{"c":69.535,"h":69.75,"l":69.42,"n":884,"o":69.52,"t":"2026-10-08T15:00:00Z","v":38892,"vw":69.616856},{"c":69.42,"h":69.57,"l":69.22,"n":960,"o":69.5,"t":"2026-10-08T15:15:00Z","v":35335,"vw":69.390978},{"c":69.44,"h":69.5,"l":69.32,"n":717,"o":69.38,"t":"2026-10-08T15:30:00Z","v":25608,"vw":69.420078},{"c":69.97,"h":69.97,"l":69.415,"n":770,"o":69.43,"t":"2026-10-08T15:45:00Z","v":26960,"vw":69.660355},{"c":69.705,"h":70.14,"l":69.67,"n":721,"o":69.94,"t":"2026-10-08T16:00:00Z","v":33459,"vw":69.942389},{"c":69.84,"h":70.2,"l":69.69,"n":834,"o":69.72,"t":"2026-10-08T16:15:00Z","v":26102,"vw":69.839738},{"c":70.055,"h":70.07,"l":69.8,"n":638,"o":69.85,"t":"2026-10-08T16:30:00Z","v":18708,"vw":69.898325},{"c":70.68,"h":70.77,"l":70.01,"n":655,"o":70.065,"t":"2026-10-08T16:45:00Z","v":17192,"vw":70.299938},{"c":70.55,"h":70.63,"l":70.295,"n":720,"o":70.63,"t":"2026-10-08T17:00:00Z","v":23978,"vw":70.445423},{"c":70.95,"h":71.1437,"l":70.555,"n":845,"o":70.555,"t":"2026-10-08T17:15:00Z","v":25894,"vw":70.856988},{"c":71.9,"h":72.12,"l":70.9,"n":1357,"o":70.9,"t":"2026-10-08T17:30:00Z","v":52376,"vw":71.494824},{"c":71.445,"h":71.95,"l":71.43,"n":930,"o":71.89,"t":"2026-10-08T17:45:00Z","v":35296,"vw":71.72289},{"c":71.68,"h":71.69,"l":71.42,"n":824,"o":71.53,"t":"2026-10-08T18:00:00Z","v":34746,"vw":71.571406},{"c":71.5,"h":71.7,"l":71.43,"n":804,"o":71.695,"t":"2026-10-08T18:15:00Z","v":35945,"vw":71.547028},{"c":71.595,"h":71.835,"l":71.48,"n":920,"o":71.56,"t":"2026-10-08T18:30:00Z","v":35098,"vw":71.636576},{"c":71.97,"h":71.97,"l":71.63,"n":918,"o":71.63,"t":"2026-10-08T18:45:00Z","v":33533,"vw":71.772859},{"c":72.31,"h":72.39,"l":71.9027,"n":1299,"o":71.985,"t":"2026-10-08T19:00:00Z","v":60945,"vw":72.167405},{"c":72.62,"h":72.75,"l":72.29,"n":1681,"o":72.29,"t":"2026-10-08T19:15:00Z","v":71253,"vw":72.54571},{"c":72.875,"h":73.075,"l":72.59,"n":2111,"o":72.595,"t":"2026-10-08T19:30:00Z","v":93937,"vw":72.906226},{"c":72.88,"h":73.07,"l":72.55,"n":4694,"o":72.87,"t":"2026-10-08T19:45:00Z","v":247317,"vw":72.872758},{"c":72.87,"h":72.87,"l":72.81,"n":58,"o":72.81,"t":"2026-10-08T20:00:00Z","v":760532,"vw":72.869992},{"c":72.5,"h":72.5,"l":72.5,"n":1,"o":72.5,"t":"2026-10-08T20:15:00Z","v":200,"vw":72.5},{"c":72.85,"h":72.85,"l":72.82,"n":7,"o":72.82,"t":"2026-10-08T20:30:00Z","v":1000,"vw":72.831505},{"c":72.87,"h":72.87,"l":72.87,"n":1,"o":72.87,"t":"2026-10-09T08:30:00Z","v":200,"vw":72.87},{"c":72.93,"h":72.93,"l":72.93,"n":4,"o":72.93,"t":"2026-10-09T09:15:00Z","v":251,"vw":72.93},{"c":72.56,"h":72.93,"l":72.56,"n":21,"o":72.93,"t":"2026-10-09T11:00:00Z","v":1322,"vw":72.676631},{"c":73.25,"h":73.3,"l":71.53,"n":588,"o":73.13,"t":"2026-10-09T13:30:00Z","v":35350,"vw":73.000229},{"c":73.22,"h":73.5299,"l":72.95,"n":619,"o":73.19,"t":"2026-10-09T13:45:00Z","v":31260,"vw":73.187555},{"c":73.28,"h":73.4,"l":73.0642,"n":833,"o":73.4,"t":"2026-10-09T14:00:00Z","v":35828,"vw":73.217723},{"c":73.38,"h":73.53,"l":73.09,"n":610,"o":73.2328,"t":"2026-10-09T14:15:00Z","v":27242,"vw":73.297014},{"c":73.53,"h":73.62,"l":73.275,"n":781,"o":73.39,"t":"2026-10-09T14:30:00Z","v":34523,"vw":73.474131},{"c":73.56,"h":73.63,"l":73.4,"n":723,"o":73.52,"t":"2026-10-09T14:45:00Z","v":28240,"vw":73.520109},{"c":73.91,"h":73.91,"l":73.45,"n":769,"o":73.52,"t":"2026-10-09T15:00:00Z","v":25118,"vw":73.640055},{"c":73.91,"h":74.1,"l":73.905,"n":881,"o":73.93,"t":"2026-10-09T15:15:00Z","v":29421,"vw":73.990944},{"c":73.62,"h":73.95,"l":73.62,"n":778,"o":73.9,"t":"2026-10-09T15:30:00Z","v":35548,"vw":73.79061},{"c":73.755,"h":73.86,"l":73.555,"n":724,"o":73.555,"t":"2026-10-09T15:45:00Z","v":24532,"vw":73.735126},{"c":73.45,"h":73.735,"l":73.385,"n":548,"o":73.73,"t":"2026-10-09T16:00:00Z","v":18898,"vw":73.511407},{"c":73.48,"h":73.54,"l":73.38,"n":626,"o":73.445,"t":"2026-10-09T16:15:00Z","v":26373,"vw":73.433762},{"c":73.62,"h":73.67,"l":73.36,"n":711,"o":73.47,"t":"2026-10-09T16:30:00Z","v":25127,"vw":73.502941},{"c":73.57,"h":73.67,"l":73.5,"n":571,"o":73.63,"t":"2026-10-09T16:45:00Z","v":17624,"vw":73.597857},{"c":73.75,"h":73.75,"l":73.54,"n":521,"o":73.56,"t":"2026-10-09T17:00:00Z","v":23790,"vw":73.64051},{"c":73.64,"h":73.825,"l":73.58,"n":878,"o":73.73,"t":"2026-10-09T17:15:00Z","v":47139,"vw":73.735516},{"c":73.9,"h":73.9,"l":73.615,"n":662,"o":73.625,"t":"2026-10-09T17:30:00Z","v":22552,"vw":73.704292},{"c":74,"h":74,"l":73.7701,"n":448,"o":73.92,"t":"2026-10-09T17:45:00Z","v":13927,"vw":73.855524},{"c":74.08,"h":74.16,"l":73.93,"n":586,"o":73.98,"t":"2026-10-09T18:00:00Z","v":22125,"vw":74.057017},{"c":73.81,"h":74.1136,"l":73.805,"n":537,"o":74.08,"t":"2026-10-09T18:15:00Z","v":19743,"vw":73.987727},{"c":73.46,"h":73.8,"l":73.46,"n":658,"o":73.8,"t":"2026-10-09T18:30:00Z","v":25889,"vw":73.669943},{"c":73.62,"h":73.62,"l":73.39,"n":670,"o":73.46,"t":"2026-10-09T18:45:00Z","v":26776,"vw":73.517387},{"c":73.46,"h":73.7,"l":73.43,"n":682,"o":73.63,"t":"2026-10-09T19:00:00Z","v":27462,"vw":73.559153},{"c":73.565,"h":73.65,"l":73.39,"n":1092,"o":73.465,"t":"2026-10-09T19:15:00Z","v":40517,"vw":73.557891},{"c":73.785,"h":73.87,"l":73.52,"n":1335,"o":73.555,"t":"2026-10-09T19:30:00Z","v":52492,"vw":73.719366},{"c":73.96,"h":74.065,"l":73.685,"n":3779,"o":73.775,"t":"2026-10-09T19:45:00Z","v":212933,"vw":73.940914},{"c":74.01,"h":74.01,"l":73.94,"n":59,"o":73.94,"t":"2026-10-09T20:00:00Z","v":246052,"vw":73.940095},{"c":73.25,"h":73.98,"l":73.25,"n":12,"o":73.98,"t":"2026-10-12T08:00:00Z","v":612,"vw":73.42381},{"c":72.5,"h":72.5,"l":72.5,"n":2,"o":72.5,"t":"2026-10-12T08:30:00Z","v":109,"vw":72.5},{"c":73.82,"h":73.82,"l":73.6,"n":29,"o":73.6,"t":"2026-10-12T09:45:00Z","v":508,"vw":73.729412},{"c":73.63,"h":73.66,"l":73.63,"n":7,"o":73.66,"t":"2026-10-12T11:00:00Z","v":308,"vw":73.645},{"c":74.41,"h":74.41,"l":74.26,"n":5,"o":74.26,"t":"2026-10-12T13:15:00Z","v":227,"vw":74.328182},{"c":74.835,"h":75.155,"l":74.38,"n":727,"o":74.73,"t":"2026-10-12T13:30:00Z","v":48894,"vw":74.785747},{"c":74.535,"h":74.89,"l":74.3901,"n":736,"o":74.835,"t":"2026-10-12T13:45:00Z","v":36793,"vw":74.670123},{"c":75.09,"h":75.1,"l":74.38,"n":1115,"o":74.5851,"t":"2026-10-12T14:00:00Z","v":52283,"vw":74.670129},{"c":74.63,"h":75.125,"l":74.63,"n":879,"o":75.115,"t":"2026-10-12T14:15:00Z","v":42241,"vw":74.810565},{"c":74.75,"h":74.875,"l":74.59,"n":831,"o":74.645,"t":"2026-10-12T14:30:00Z","v":31241,"vw":74.705976},{"c":74.44,"h":74.77,"l":74.44,"n":633,"o":74.74,"t":"2026-10-12T14:45:00Z","v":23475,"vw":74.60027},{"c":74.38,"h":74.465,"l":74.28,"n":637,"o":74.41,"t":"2026-10-12T15:00:00Z","v":26316,"vw":74.396894},{"c":74.43,"h":74.43,"l":74.21,"n":771,"o":74.39,"t":"2026-10-12T15:15:00Z","v":31961,"vw":74.27236},{"c":74.32,"h":74.48,"l":74.245,"n":637,"o":74.445,"t":"2026-10-12T15:30:00Z","v":25727,"vw":74.339015},{"c":74.02,"h":74.3325,"l":73.97,"n":702,"o":74.29,"t":"2026-10-12T15:45:00Z","v":24658,"vw":74.102293},{"c":74.03,"h":74.12,"l":73.96,"n":542,"o":74.0125,"t":"2026-10-12T16:00:00Z","v":22009,"vw":74.030901},{"c":73.93,"h":74.07,"l":73.83,"n":710,"o":74.01,"t":"2026-10-12T16:15:00Z","v":30894,"vw":73.96904},{"c":73.95,"h":73.98,"l":73.78,"n":746,"o":73.93,"t":"2026-10-12T16:30:00Z","v":27147,"vw":73.884403},{"c":73.91,"h":74.01,"l":73.751,"n":784,"o":73.93,"t":"2026-10-12T16:45:00Z","v":37053,"vw":73.843991},{"c":74.07,"h":74.09,"l":73.925,"n":469,"o":73.975,"t":"2026-10-12T17:00:00Z","v":15993,"vw":73.992818},{"c":74.045,"h":74.12,"l":74,"n":590,"o":74.065,"t":"2026-10-12T17:15:00Z","v":18070,"vw":74.066665},{"c":74.19,"h":74.3,"l":74.01,"n":684,"o":74.045,"t":"2026-10-12T17:30:00Z","v":27253,"vw":74.157183},{"c":74.145,"h":74.2,"l":74.07,"n":642,"o":74.18,"t":"2026-10-12T17:45:00Z","v":24414,"vw":74.151109},{"c":74.08,"h":74.2,"l":74.03,"n":590,"o":74.15,"t":"2026-10-12T18:00:00Z","v":18870,"vw":74.113888},{"c":73.95,"h":74.15,"l":73.95,"n":726,"o":74.1,"t":"2026-10-12T18:15:00Z","v":24773,"vw":74.024124},{"c":73.82,"h":73.985,"l":73.78,"n":737,"o":73.95,"t":"2026-10-12T18:30:00Z","v":29738,"vw":73.86315},{"c":73.76,"h":73.84,"l":73.64,"n":1033,"o":73.82,"t":"2026-10-12T18:45:00Z","v":40357,"vw":73.748092},{"c":73.63,"h":73.74,"l":73.55,"n":956,"o":73.74,"t":"2026-10-12T19:00:00Z","v":37183,"vw":73.638632},{"c":73.5,"h":73.64,"l":73.35,"n":1381,"o":73.62,"t":"2026-10-12T19:15:00Z","v":69436,"vw":73.480544},{"c":73.625,"h":73.7,"l":73.5,"n":1609,"o":73.5,"t":"2026-10-12T19:30:00Z","v":76925,"vw":73.610932},{"c":73.6,"h":73.855,"l":73.6,"n":4110,"o":73.63,"t":"2026-10-12T19:45:00Z","v":210680,"vw":73.695958},{"c":73.63,"h":73.64,"l":73.63,"n":63,"o":73.64,"t":"2026-10-12T20:00:00Z","v":253856,"vw":73.630005},{"c":73.88,"h":73.88,"l":73.88,"n":2,"o":73.88,"t":"2026-10-12T20:45:00Z","v":120,"vw":73.88},{"c":73.3,"h":73.3,"l":73.3,"n":17,"o":73.3,"t":"2026-10-13T08:00:00Z","v":281,"vw":73.3},{"c":73.8,"h":74.37,"l":73.37,"n":605,"o":74.2,"t":"2026-10-13T13:30:00Z","v":36369,"vw":73.990151},{"c":73.44,"h":74.02,"l":73.44,"n":326,"o":73.85,"t":"2026-10-13T13:45:00Z","v":12819,"vw":73.678694},{"c":73.165,"h":73.64,"l":73.11,"n":643,"o":73.54,"t":"2026-10-13T14:00:00Z","v":26371,"vw":73.445762},{"c":72.68,"h":73.165,"l":72.6704,"n":657,"o":73.145,"t":"2026-10-13T14:15:00Z","v":25907,"vw":72.937801},{"c":72.45,"h":72.73,"l":72.115,"n":837,"o":72.695,"t":"2026-10-13T14:30:00Z","v":30513,"vw":72.357338},{"c":72.325,"h":72.41,"l":72,"n":892,"o":72.34,"t":"2026-10-13T14:45:00Z","v":39623,"vw":72.289696},{"c":72.4,"h":72.62,"l":72.325,"n":958,"o":72.325,"t":"2026-10-13T15:00:00Z","v":36418,"vw":72.485227},{"c":72.67,"h":72.715,"l":72.28,"n":800,"o":72.39,"t":"2026-10-13T15:15:00Z","v":28000,"vw":72.474541},{"c":72.76,"h":72.835,"l":72.545,"n":894,"o":72.635,"t":"2026-10-13T15:30:00Z","v":30267,"vw":72.720595},{"c":72.84,"h":73,"l":72.64,"n":982,"o":72.78,"t":"2026-10-13T15:45:00Z","v":27999,"vw":72.875526},{"c":72.71,"h":72.976,"l":72.7,"n":749,"o":72.8,"t":"2026-10-13T16:00:00Z","v":27002,"vw":72.848386},{"c":72.45,"h":72.695,"l":72.33,"n":773,"o":72.69,"t":"2026-10-13T16:15:00Z","v":28600,"vw":72.530924},{"c":72.51,"h":72.595,"l":72.28,"n":622,"o":72.405,"t":"2026-10-13T16:30:00Z","v":25145,"vw":72.462745},{"c":72.44,"h":72.55,"l":72.44,"n":550,"o":72.505,"t":"2026-10-13T16:45:00Z","v":16690,"vw":72.494389},{"c":72.485,"h":72.7,"l":72.425,"n":768,"o":72.44,"t":"2026-10-13T17:00:00Z","v":21114,"vw":72.552081},{"c":72.47,"h":72.58,"l":72.31,"n":607,"o":72.46,"t":"2026-10-13T17:15:00Z","v":38458,"vw":72.453932},{"c":72.5,"h":72.6,"l":72.48,"n":531,"o":72.515,"t":"2026-10-13T17:30:00Z","v":18988,"vw":72.53924},{"c":72.67,"h":72.68,"l":72.505,"n":710,"o":72.51,"t":"2026-10-13T17:45:00Z","v":24188,"vw":72.562038},{"c":72.63,"h":72.895,"l":72.63,"n":624,"o":72.71,"t":"2026-10-13T18:00:00Z","v":18946,"vw":72.791337},{"c":72.69,"h":72.83,"l":72.625,"n":694,"o":72.64,"t":"2026-10-13T18:15:00Z","v":26889,"vw":72.701078},{"c":72.68,"h":72.695,"l":72.55,"n":638,"o":72.66,"t":"2026-10-13T18:30:00Z","v":24085,"vw":72.611975},{"c":72.63,"h":72.75,"l":72.6,"n":844,"o":72.68,"t":"2026-10-13T18:45:00Z","v":36062,"vw":72.686796},{"c":72.65,"h":72.67,"l":72.41,"n":953,"o":72.65,"t":"2026-10-13T19:00:00Z","v":43199,"vw":72.550687},{"c":72.535,"h":72.74,"l":72.495,"n":877,"o":72.67,"t":"2026-10-13T19:15:00Z","v":39528,"vw":72.619717},{"c":72.45,"h":72.75,"l":72.43,"n":1592,"o":72.53,"t":"2026-10-13T19:30:00Z","v":75639,"vw":72.629693},{"c":72.3,"h":72.48,"l":72.12,"n":3924,"o":72.475,"t":"2026-10-13T19:45:00Z","v":211482,"vw":72.295328},{"c":72.31,"h":72.31,"l":72.31,"n":62,"o":72.31,"t":"2026-10-13T20:00:00Z","v":194033,"vw":72.31},{"c":72.16,"h":72.16,"l":72.16,"n":2,"o":72.16,"t":"2026-10-14T13:15:00Z","v":107,"vw":72.16},{"c":73.26,"h":73.26,"l":71.6,"n":341,"o":72.01,"t":"2026-10-14T13:30:00Z","v":16144,"vw":72.535934},{"c":72.66,"h":73.29,"l":72.62,"n":334,"o":73.25,"t":"2026-10-14T13:45:00Z","v":25399,"vw":72.931281},{"c":71.985,"h":72.69,"l":71.985,"n":644,"o":72.59,"t":"2026-10-14T14:00:00Z","v":38741,"vw":72.378735},{"c":71.93,"h":72.065,"l":71.7901,"n":646,"o":71.945,"t":"2026-10-14T14:15:00Z","v":28030,"vw":71.938728},{"c":71.56,"h":71.95,"l":71.5401,"n":739,"o":71.8841,"t":"2026-10-14T14:30:00Z","v":34874,"vw":71.718272},{"c":71.31,"h":71.68,"l":71.2601,"n":551,"o":71.61,"t":"2026-10-14T14:45:00Z","v":21481,"vw":71.459979},{"c":71.28,"h":71.47,"l":71.1826,"n":660,"o":71.335,"t":"2026-10-14T15:00:00Z","v":32308,"vw":71.326283},{"c":71.03,"h":71.2844,"l":70.99,"n":735,"o":71.22,"t":"2026-10-14T15:15:00Z","v":27274,"vw":71.074097},{"c":71.03,"h":71.24,"l":70.94,"n":780,"o":71.08,"t":"2026-10-14T15:30:00Z","v":27674,"vw":71.074108},{"c":71.14,"h":71.275,"l":70.95,"n":635,"o":70.995,"t":"2026-10-14T15:45:00Z","v":21972,"vw":71.103226},{"c":71.21,"h":71.435,"l":71.09,"n":707,"o":71.1153,"t":"2026-10-14T16:00:00Z","v":33741,"vw":71.2342},{"c":71.475,"h":71.56,"l":71.2001,"n":639,"o":71.21,"t":"2026-10-14T16:15:00Z","v":26590,"vw":71.400042},{"c":71.43,"h":71.56,"l":71.405,"n":495,"o":71.475,"t":"2026-10-14T16:30:00Z","v":18238,"vw":71.455404},{"c":71.29,"h":71.525,"l":71.23,"n":644,"o":71.37,"t":"2026-10-14T16:45:00Z","v":25699,"vw":71.383807},{"c":70.95,"h":71.35,"l":70.88,"n":819,"o":71.29,"t":"2026-10-14T17:00:00Z","v":46501,"vw":71.069322},{"c":71.405,"h":71.42,"l":70.8601,"n":770,"o":70.925,"t":"2026-10-14T17:15:00Z","v":48603,"vw":71.047941},{"c":71.32,"h":71.48,"l":71.28,"n":477,"o":71.37,"t":"2026-10-14T17:30:00Z","v":19040,"vw":71.3755},{"c":71.27,"h":71.37,"l":71.245,"n":623,"o":71.33,"t":"2026-10-14T17:45:00Z","v":29213,"vw":71.297988},{"c":71.515,"h":71.515,"l":71.26,"n":673,"o":71.26,"t":"2026-10-14T18:00:00Z","v":25824,"vw":71.34818},{"c":71.35,"h":71.52,"l":71.28,"n":712,"o":71.515,"t":"2026-10-14T18:15:00Z","v":24829,"vw":71.404593},{"c":71.5,"h":71.5,"l":71.295,"n":701,"o":71.35,"t":"2026-10-14T18:30:00Z","v":35642,"vw":71.361079},{"c":71.535,"h":71.6,"l":71.43,"n":717,"o":71.48,"t":"2026-10-14T18:45:00Z","v":23123,"vw":71.502669},{"c":71.58,"h":71.79,"l":71.53,"n":980,"o":71.58,"t":"2026-10-14T19:00:00Z","v":40504,"vw":71.649018},{"c":71.54,"h":71.72,"l":71.48,"n":899,"o":71.57,"t":"2026-10-14T19:15:00Z","v":32403,"vw":71.607631},{"c":71.61,"h":71.64,"l":71.45,"n":1311,"o":71.52,"t":"2026-10-14T19:30:00Z","v":50059,"vw":71.542571},{"c":71.87,"h":71.88,"l":71.43,"n":3871,"o":71.61,"t":"2026-10-14T19:45:00Z","v":189036,"vw":71.655344},{"c":71.87,"h":71.87,"l":71.87,"n":43,"o":71.87,"t":"2026-10-14T20:00:00Z","v":218830,"vw":71.87},{"c":71.47,"h":71.47,"l":71.47,"n":13,"o":71.47,"t":"2026-10-15T08:00:00Z","v":393,"vw":71.47},{"c":71.96,"h":71.98,"l":71.96,"n":6,"o":71.98,"t":"2026-10-15T10:30:00Z","v":500,"vw":71.97},{"c":71.7,"h":71.7,"l":71.7,"n":2,"o":71.7,"t":"2026-10-15T12:00:00Z","v":101,"vw":71.7},{"c":71.87,"h":71.87,"l":71.87,"n":4,"o":71.87,"t":"2026-10-15T12:45:00Z","v":1431,"vw":71.87},{"c":71.67,"h":71.67,"l":71.67,"n":19,"o":71.67,"t":"2026-10-15T13:00:00Z","v":2500,"vw":71.67},{"c":73.71,"h":73.95,"l":71.87,"n":995,"o":71.87,"t":"2026-10-15T13:30:00Z","v":74285,"vw":73.117229},{"c":73.605,"h":74,"l":73.34,"n":874,"o":73.72,"t":"2026-10-15T13:45:00Z","v":50184,"vw":73.545142},{"c":74.99,"h":75.005,"l":73.54,"n":1627,"o":73.54,"t":"2026-10-15T14:00:00Z","v":109488,"vw":74.243654},{"c":74.045,"h":75.07,"l":73.93,"n":1087,"o":75,"t":"2026-10-15T14:15:00Z","v":108668,"vw":74.479073},{"c":74.26,"h":74.49,"l":73.995,"n":949,"o":74.04,"t":"2026-10-15T14:30:00Z","v":48302,"vw":74.33982},{"c":74.265,"h":74.34,"l":74.015,"n":900,"o":74.285,"t":"2026-10-15T14:45:00Z","v":41869,"vw":74.210224},{"c":74.15,"h":74.45,"l":74.15,"n":987,"o":74.24,"t":"2026-10-15T15:00:00Z","v":39105,"vw":74.31905},{"c":73.81,"h":74.18,"l":73.7301,"n":916,"o":74.105,"t":"2026-10-15T15:15:00Z","v":65976,"vw":73.941451},{"c":73.82,"h":74.015,"l":73.77,"n":659,"o":73.775,"t":"2026-10-15T15:30:00Z","v":28449,"vw":73.903229},{"c":73.455,"h":73.975,"l":73.455,"n":733,"o":73.85,"t":"2026-10-15T15:45:00Z","v":28813,"vw":73.856713},{"c":73.33,"h":73.48,"l":73.126057,"n":786,"o":73.4,"t":"2026-10-15T16:00:00Z","v":55674,"vw":73.265042},{"c":73.38,"h":73.42,"l":73.14,"n":723,"o":73.345,"t":"2026-10-15T16:15:00Z","v":34374,"vw":73.232034},{"c":73.175,"h":73.4,"l":73.13,"n":780,"o":73.35,"t":"2026-10-15T16:30:00Z","v":46021,"vw":73.256854},{"c":73.09,"h":73.19,"l":72.945,"n":832,"o":73.1675,"t":"2026-10-15T16:45:00Z","v":40448,"vw":73.072272},{"c":73.22,"h":73.27,"l":73.005,"n":660,"o":73.06,"t":"2026-10-15T17:00:00Z","v":28730,"vw":73.076688},{"c":73.17,"h":73.32,"l":73.13,"n":766,"o":73.24,"t":"2026-10-15T17:15:00Z","v":44748,"vw":73.223846},{"c":72.82,"h":73.18,"l":72.72,"n":841,"o":73.14,"t":"2026-10-15T17:30:00Z","v":54391,"vw":72.999424},{"c":73,"h":73.15,"l":72.7,"n":799,"o":72.77,"t":"2026-10-15T17:45:00Z","v":47652,"vw":72.962502},{"c":73.175,"h":73.285,"l":72.98,"n":773,"o":73,"t":"2026-10-15T18:00:00Z","v":35249,"vw":73.121566},{"c":73.24,"h":73.34,"l":73.11,"n":931,"o":73.15,"t":"2026-10-15T18:15:00Z","v":68619,"vw":73.189693},{"c":73.15,"h":73.4,"l":73.135,"n":904,"o":73.2,"t":"2026-10-15T18:30:00Z","v":46544,"vw":73.245384},{"c":73.26,"h":73.35,"l":73.03,"n":1015,"o":73.1,"t":"2026-10-15T18:45:00Z","v":53895,"vw":73.16157},{"c":73.58,"h":73.58,"l":73.255,"n":1162,"o":73.255,"t":"2026-10-15T19:00:00Z","v":62114,"vw":73.410478},{"c":73.67,"h":73.74,"l":73.43,"n":1289,"o":73.55,"t":"2026-10-15T19:15:00Z","v":64172,"vw":73.615466},{"c":74.245,"h":74.32,"l":73.67,"n":1682,"o":73.67,"t":"2026-10-15T19:30:00Z","v":90518,"vw":74.112057},{"c":74.54,"h":74.56,"l":74.12,"n":4614,"o":74.27,"t":"2026-10-15T19:45:00Z","v":264112,"vw":74.378328},{"c":74.5,"h":74.5,"l":74.5,"n":66,"o":74.5,"t":"2026-10-15T20:00:00Z","v":264520,"vw":74.5},{"c":75,"h":75,"l":75,"n":7,"o":75,"t":"2026-10-16T12:45:00Z","v":162,"vw":75},{"c":75,"h":75,"l":75,"n":1,"o":75,"t":"2026-10-16T13:00:00Z","v":100,"vw":75},{"c":74.74,"h":75.9,"l":74.74,"n":583,"o":75.19,"t":"2026-10-16T13:30:00Z","v":28447,"vw":75.103478},{"c":74.47,"h":74.85,"l":74.46,"n":739,"o":74.81,"t":"2026-10-16T13:45:00Z","v":24226,"vw":74.693447},{"c":73.77,"h":74.35,"l":73.75,"n":987,"o":74.22,"t":"2026-10-16T14:00:00Z","v":39403,"vw":74.05614},{"c":73.77,"h":74.12,"l":73.67,"n":782,"o":73.79,"t":"2026-10-16T14:15:00Z","v":19528,"vw":73.914546},{"c":74.215,"h":74.28,"l":73.67,"n":957,"o":73.745,"t":"2026-10-16T14:30:00Z","v":34065,"vw":73.967766},{"c":74.08,"h":74.52,"l":74.0001,"n":965,"o":74.225,"t":"2026-10-16T14:45:00Z","v":41239,"vw":74.237885},{"c":74.06,"h":74.365,"l":73.985,"n":799,"o":74.155,"t":"2026-10-16T15:00:00Z","v":28106,"vw":74.167563},{"c":73.84,"h":74.155,"l":73.75,"n":854,"o":74.06,"t":"2026-10-16T15:15:00Z","v":34163,"vw":73.994241},{"c":73.51,"h":73.84,"l":73.51,"n":727,"o":73.84,"t":"2026-10-16T15:30:00Z","v":23352,"vw":73.662947},{"c":73.4341,"h":73.7,"l":73.4341,"n":823,"o":73.5,"t":"2026-10-16T15:45:00Z","v":36430,"vw":73.512295},{"c":73.97,"h":73.98,"l":73.41,"n":746,"o":73.41,"t":"2026-10-16T16:00:00Z","v":25231,"vw":73.70619},{"c":73.88,"h":73.99,"l":73.795,"n":586,"o":73.955,"t":"2026-10-16T16:15:00Z","v":17562,"vw":73.901895},{"c":74.155,"h":74.16,"l":73.9,"n":668,"o":73.91,"t":"2026-10-16T16:30:00Z","v":23116,"vw":74.038083},{"c":74,"h":74.24,"l":73.89,"n":811,"o":74.18,"t":"2026-10-16T16:45:00Z","v":28981,"vw":74.054212},{"c":73.63,"h":74.11,"l":73.55,"n":561,"o":74.08,"t":"2026-10-16T17:00:00Z","v":15243,"vw":73.759182},{"c":73.81,"h":73.9199,"l":73.56,"n":690,"o":73.61,"t":"2026-10-16T17:15:00Z","v":15966,"vw":73.71853},{"c":74.02,"h":74.15,"l":73.82,"n":798,"o":73.82,"t":"2026-10-16T17:30:00Z","v":24482,"vw":74.029651},{"c":73.79,"h":74.035,"l":73.79,"n":571,"o":74.035,"t":"2026-10-16T17:45:00Z","v":15061,"vw":73.914172},{"c":73.9,"h":74.01,"l":73.68,"n":673,"o":73.8,"t":"2026-10-16T18:00:00Z","v":21160,"vw":73.805117},{"c":73.725,"h":73.91,"l":73.67,"n":621,"o":73.91,"t":"2026-10-16T18:15:00Z","v":20777,"vw":73.828445},{"c":73.785,"h":73.915,"l":73.72,"n":710,"o":73.75,"t":"2026-10-16T18:30:00Z","v":27794,"vw":73.802232},{"c":73.88,"h":73.975,"l":73.73,"n":867,"o":73.795,"t":"2026-10-16T18:45:00Z","v":37728,"vw":73.842727},{"c":73.795,"h":73.895,"l":73.59,"n":805,"o":73.895,"t":"2026-10-16T19:00:00Z","v":33942,"vw":73.708744},{"c":74,"h":74,"l":73.8,"n":914,"o":73.8,"t":"2026-10-16T19:15:00Z","v":35195,"vw":73.924157},{"c":74.17,"h":74.31,"l":74.01,"n":1386,"o":74.01,"t":"2026-10-16T19:30:00Z","v":58126,"vw":74.200199},{"c":74.26,"h":74.53,"l":74.11,"n":4143,"o":74.18,"t":"2026-10-16T19:45:00Z","v":218872,"vw":74.323331},{"c":74.26,"h":74.26,"l":74.26,"n":72,"o":74.26,"t":"2026-10-16T20:00:00Z","v":376490,"vw":74.26},{"c":74.36,"h":74.36,"l":74.36,"n":2,"o":74.36,"t":"2026-10-19T08:00:00Z","v":196,"vw":74.36},{"c":73.76,"h":73.76,"l":73.76,"n":2,"o":73.76,"t":"2026-10-19T11:00:00Z","v":102,"vw":73.76},{"c":72.83,"h":73.97,"l":72.83,"n":702,"o":73.55,"t":"2026-10-19T13:30:00Z","v":72462,"vw":73.533446},{"c":72.76,"h":73.05,"l":72.555,"n":554,"o":72.81,"t":"2026-10-19T13:45:00Z","v":44323,"vw":72.763658},{"c":72.82,"h":73.0899,"l":72.715,"n":801,"o":72.76,"t":"2026-10-19T14:00:00Z","v":50306,"vw":72.873562},{"c":72.69,"h":73,"l":72.6,"n":747,"o":72.82,"t":"2026-10-19T14:15:00Z","v":36862,"vw":72.751689},{"c":72.765,"h":72.87,"l":72.62,"n":760,"o":72.65,"t":"2026-10-19T14:30:00Z","v":30123,"vw":72.745053},{"c":72.89,"h":72.91,"l":72.74,"n":599,"o":72.78,"t":"2026-10-19T14:45:00Z","v":19651,"vw":72.839398},{"c":73.115,"h":73.17,"l":72.88,"n":331,"o":72.89,"t":"2026-10-19T15:00:00Z","v":11579,"vw":73.059545},{"c":73.63,"h":73.6325,"l":73.18,"n":592,"o":73.18,"t":"2026-10-19T15:15:00Z","v":19164,"vw":73.387334},{"c":73.715,"h":73.74,"l":73.56,"n":390,"o":73.61,"t":"2026-10-19T15:30:00Z","v":11408,"vw":73.649649},{"c":73.68,"h":73.78,"l":73.64,"n":492,"o":73.72,"t":"2026-10-19T15:45:00Z","v":18822,"vw":73.707539},{"c":73.645,"h":73.735,"l":73.595,"n":555,"o":73.64,"t":"2026-10-19T16:00:00Z","v":19408,"vw":73.679352},{"c":73.675,"h":73.79,"l":73.58,"n":470,"o":73.61,"t":"2026-10-19T16:15:00Z","v":12541,"vw":73.668381},{"c":73.75,"h":73.76,"l":73.59,"n":416,"o":73.66,"t":"2026-10-19T16:30:00Z","v":14904,"vw":73.684141},{"c":73.695,"h":73.725,"l":73.5985,"n":319,"o":73.69,"t":"2026-10-19T16:45:00Z","v":8589,"vw":73.689815},{"c":73.735,"h":73.74,"l":73.6325,"n":479,"o":73.69,"t":"2026-10-19T17:00:00Z","v":14409,"vw":73.700731},{"c":73.74,"h":73.795,"l":73.63,"n":609,"o":73.73,"t":"2026-10-19T17:15:00Z","v":17606,"vw":73.719305},{"c":73.69,"h":73.72,"l":73.52,"n":436,"o":73.715,"t":"2026-10-19T17:30:00Z","v":21457,"vw":73.604497},{"c":73.6094,"h":73.64,"l":73.55,"n":529,"o":73.625,"t":"2026-10-19T17:45:00Z","v":17418,"vw":73.5868},{"c":73.82,"h":73.84,"l":73.59,"n":551,"o":73.61,"t":"2026-10-19T18:00:00Z","v":20893,"vw":73.717752},{"c":73.67,"h":73.815,"l":73.665,"n":571,"o":73.79,"t":"2026-10-19T18:15:00Z","v":19045,"vw":73.767443},{"c":73.64,"h":73.75,"l":73.615,"n":639,"o":73.665,"t":"2026-10-19T18:30:00Z","v":20614,"vw":73.684306},{"c":73.75,"h":73.79,"l":73.65,"n":594,"o":73.65,"t":"2026-10-19T18:45:00Z","v":21591,"vw":73.740854},{"c":73.755,"h":73.79,"l":73.6808,"n":710,"o":73.72,"t":"2026-10-19T19:00:00Z","v":28569,"vw":73.743705},{"c":73.91,"h":73.995,"l":73.745,"n":921,"o":73.76,"t":"2026-10-19T19:15:00Z","v":29417,"vw":73.863884},{"c":73.93,"h":73.995,"l":73.84,"n":1477,"o":73.92,"t":"2026-10-19T19:30:00Z","v":56079,"vw":73.922237},{"c":74.1,"h":74.19,"l":73.82,"n":4112,"o":73.93,"t":"2026-10-19T19:45:00Z","v":187895,"vw":73.997215},{"c":74.06,"h":74.06,"l":74.06,"n":52,"o":74.06,"t":"2026-10-19T20:00:00Z","v":160022,"vw":74.06},{"c":74.14,"h":74.14,"l":74.14,"n":2,"o":74.14,"t":"2026-10-20T09:00:00Z","v":133,"vw":74.14},{"c":75.09,"h":75.4499,"l":74.65,"n":496,"o":74.86,"t":"2026-10-20T13:30:00Z","v":20599,"vw":74.947602},{"c":75.58,"h":75.65,"l":74.85,"n":780,"o":74.915,"t":"2026-10-20T13:45:00Z","v":24210,"vw":75.187004},{"c":74.675,"h":75.61,"l":74.6,"n":1027,"o":75.53,"t":"2026-10-20T14:00:00Z","v":37911,"vw":75.040184},{"c":74.57,"h":74.8,"l":74.29,"n":799,"o":74.675,"t":"2026-10-20T14:15:00Z","v":22728,"vw":74.63273},{"c":74.61,"h":74.74,"l":74.39,"n":854,"o":74.575,"t":"2026-10-20T14:30:00Z","v":31824,"vw":74.576148},{"c":74.81,"h":74.89,"l":74.53,"n":856,"o":74.6,"t":"2026-10-20T14:45:00Z","v":23727,"vw":74.664661},{"c":74.5,"h":74.83,"l":74.425,"n":672,"o":74.805,"t":"2026-10-20T15:00:00Z","v":21542,"vw":74.624675},{"c":74.375,"h":74.55,"l":74.34,"n":729,"o":74.5,"t":"2026-10-20T15:15:00Z","v":21492,"vw":74.44215},{"c":74.52,"h":74.66,"l":74.26,"n":1018,"o":74.35,"t":"2026-10-20T15:30:00Z","v":31808,"vw":74.411735},{"c":74.57,"h":74.685,"l":74.45,"n":684,"o":74.49,"t":"2026-10-20T15:45:00Z","v":23742,"vw":74.595831},{"c":74.68,"h":74.71,"l":74.41,"n":792,"o":74.5,"t":"2026-10-20T16:00:00Z","v":30023,"vw":74.558813},{"c":74.79,"h":74.87,"l":74.51,"n":536,"o":74.64,"t":"2026-10-20T16:15:00Z","v":16501,"vw":74.72293},{"c":74.85,"h":74.97,"l":74.85,"n":555,"o":74.9,"t":"2026-10-20T16:30:00Z","v":13658,"vw":74.908888},{"c":74.92,"h":74.955,"l":74.7801,"n":468,"o":74.86,"t":"2026-10-20T16:45:00Z","v":11956,"vw":74.876862},{"c":74.845,"h":74.975,"l":74.845,"n":623,"o":74.93,"t":"2026-10-20T17:00:00Z","v":19352,"vw":74.904835},{"c":74.73,"h":74.89,"l":74.63,"n":749,"o":74.87,"t":"2026-10-20T17:15:00Z","v":27437,"vw":74.82238},{"c":74.945,"h":75.05,"l":74.75,"n":578,"o":74.75,"t":"2026-10-20T17:30:00Z","v":16752,"vw":74.915554},{"c":74.98,"h":75.04,"l":74.955,"n":497,"o":74.955,"t":"2026-10-20T17:45:00Z","v":15147,"vw":75.002695},{"c":74.975,"h":75.13,"l":74.94,"n":732,"o":75,"t":"2026-10-20T18:00:00Z","v":18646,"vw":75.04902},{"c":74.94,"h":75.01,"l":74.86,"n":704,"o":75,"t":"2026-10-20T18:15:00Z","v":20010,"vw":74.945777},{"c":74.82,"h":75.05,"l":74.815,"n":802,"o":74.96,"t":"2026-10-20T18:30:00Z","v":20163,"vw":74.949167},{"c":74.71,"h":74.87,"l":74.66,"n":764,"o":74.8,"t":"2026-10-20T18:45:00Z","v":24231,"vw":74.769246},{"c":74.49,"h":74.78,"l":74.49,"n":817,"o":74.695,"t":"2026-10-20T19:00:00Z","v":22511,"vw":74.687869},{"c":74.43,"h":74.63,"l":74.43,"n":1153,"o":74.465,"t":"2026-10-20T19:15:00Z","v":30332,"vw":74.529685},{"c":74.685,"h":74.86,"l":74.46,"n":1552,"o":74.47,"t":"2026-10-20T19:30:00Z","v":63290,"vw":74.671961},{"c":74.97,"h":75.11,"l":74.58,"n":4063,"o":74.7,"t":"2026-10-20T19:45:00Z","v":189245,"vw":74.881641},{"c":74.97,"h":74.97,"l":74.97,"n":51,"o":74.97,"t":"2026-10-20T20:00:00Z","v":178858,"vw":74.97},{"c":75.46,"h":75.9,"l":74.95,"n":425,"o":74.97,"t":"2026-10-21T13:30:00Z","v":25757,"vw":75.241881},{"c":75.3499,"h":75.48,"l":75.23,"n":383,"o":75.45,"t":"2026-10-21T13:45:00Z","v":16610,"vw":75.392884},{"c":74.86,"h":75.29,"l":74.395,"n":490,"o":75.17,"t":"2026-10-21T14:00:00Z","v":23695,"vw":75.02309},{"c":74.52,"h":74.85,"l":74.5,"n":425,"o":74.85,"t":"2026-10-21T14:15:00Z","v":11995,"vw":74.655682},{"c":74.48,"h":74.65,"l":74.36,"n":605,"o":74.65,"t":"2026-10-21T14:30:00Z","v":21223,"vw":74.498935},{"c":74.35,"h":74.61,"l":74.34,"n":351,"o":74.48,"t":"2026-10-21T14:45:00Z","v":7711,"vw":74.478892},{"c":74.58,"h":74.7399,"l":74.2565,"n":441,"o":74.3,"t":"2026-10-21T15:00:00Z","v":12580,"vw":74.552552},{"c":74.95,"h":74.95,"l":74.585,"n":444,"o":74.585,"t":"2026-10-21T15:15:00Z","v":12655,"vw":74.790224},{"c":74.79,"h":74.885,"l":74.73,"n":261,"o":74.885,"t":"2026-10-21T15:30:00Z","v":8942,"vw":74.814687},{"c":74.815,"h":74.88,"l":74.725,"n":383,"o":74.725,"t":"2026-10-21T15:45:00Z","v":9033,"vw":74.804953},{"c":74.95,"h":74.95,"l":74.76,"n":407,"o":74.76,"t":"2026-10-21T16:00:00Z","v":12818,"vw":74.829202},{"c":74.965,"h":75,"l":74.9,"n":543,"o":74.925,"t":"2026-10-21T16:15:00Z","v":20007,"vw":74.937569},{"c":75.12,"h":75.16,"l":74.98,"n":523,"o":75,"t":"2026-10-21T16:30:00Z","v":18295,"vw":75.062075},{"c":74.79,"h":75.15,"l":74.77,"n":707,"o":75.095,"t":"2026-10-21T16:45:00Z","v":32291,"vw":74.944152},{"c":74.6875,"h":74.81,"l":74.67,"n":444,"o":74.75,"t":"2026-10-21T17:00:00Z","v":13093,"vw":74.753251},{"c":74.55,"h":74.725,"l":74.505,"n":430,"o":74.7,"t":"2026-10-21T17:15:00Z","v":11660,"vw":74.587617},{"c":74.39,"h":74.61,"l":74.38,"n":487,"o":74.55,"t":"2026-10-21T17:30:00Z","v":14303,"vw":74.479851},{"c":74.48,"h":74.56,"l":74.325,"n":597,"o":74.37,"t":"2026-10-21T17:45:00Z","v":16833,"vw":74.452418},{"c":74.61,"h":74.659,"l":74.46,"n":443,"o":74.5,"t":"2026-10-21T18:00:00Z","v":12799,"vw":74.550706},{"c":74.54,"h":74.68,"l":74.5,"n":501,"o":74.555,"t":"2026-10-21T18:15:00Z","v":13449,"vw":74.579868},{"c":74.52,"h":74.61,"l":74.5,"n":462,"o":74.52,"t":"2026-10-21T18:30:00Z","v":18535,"vw":74.524656},{"c":74.785,"h":74.82,"l":74.47,"n":1083,"o":74.53,"t":"2026-10-21T18:45:00Z","v":47278,"vw":74.598246},{"c":74.47,"h":74.725,"l":74.42,"n":733,"o":74.725,"t":"2026-10-21T19:00:00Z","v":30636,"vw":74.56771},{"c":74.76,"h":74.81,"l":74.445,"n":812,"o":74.445,"t":"2026-10-21T19:15:00Z","v":29685,"vw":74.683058},{"c":74.685,"h":74.94,"l":74.63,"n":1358,"o":74.74,"t":"2026-10-21T19:30:00Z","v":60321,"vw":74.776978},{"c":75.01,"h":75.06,"l":74.615,"n":3930,"o":74.69,"t":"2026-10-21T19:45:00Z","v":206207,"vw":74.85022},{"c":75.04,"h":75.04,"l":75.04,"n":59,"o":75.04,"t":"2026-10-21T20:00:00Z","v":199008,"vw":75.04},{"c":75.25,"h":75.25,"l":75.25,"n":2,"o":75.25,"t":"2026-10-21T20:15:00Z","v":185,"vw":75.25},{"c":74.31,"h":74.31,"l":74.31,"n":13,"o":74.31,"t":"2026-10-22T08:00:00Z","v":250,"vw":74.31},{"c":76.58,"h":77.08,"l":75.535,"n":764,"o":75.69,"t":"2026-10-22T13:30:00Z","v":45724,"vw":76.332476},{"c":76.59,"h":77,"l":76.09,"n":671,"o":76.57,"t":"2026-10-22T13:45:00Z","v":38499,"vw":76.531396},{"c":76.39,"h":76.7699,"l":76.03,"n":530,"o":76.73,"t":"2026-10-22T14:00:00Z","v":20039,"vw":76.347518},{"c":76.58,"h":76.7427,"l":76.33,"n":555,"o":76.33,"t":"2026-10-22T14:15:00Z","v":19671,"vw":76.583341},{"c":76.8,"h":76.8,"l":76.47,"n":636,"o":76.6,"t":"2026-10-22T14:30:00Z","v":28272,"vw":76.573984},{"c":77.07,"h":77.07,"l":76.83,"n":288,"o":76.84,"t":"2026-10-22T14:45:00Z","v":10522,"vw":76.910164}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.9220019434479175,"strike":113.86668106257717,"iv":0.9647620167365952,"gamma":0.008216232174571876,"theta":-0.0647112730166889,"vega":0.0379915107509041,"rho":0.005309547949321277,"breakevenPct":48.950474282780895},{"delta":0.15,"premium":0.9826779896900792,"strike":94.65875601377425,"iv":0.6302301637939336,"gamma":0.017105121695265686,"theta":-0.05578424657594427,"vega":0.05075678525018887,"rho":0.00821154928277162,"breakevenPct":24.104890681196824},{"delta":0.2,"premium":1.1120363291602704,"strike":88.90949648176577,"iv":0.5099741139165921,"gamma":0.026566358781417065,"theta":-0.05293648075692982,"vega":0.060187270220314545,"rho":0.011119494795377228,"breakevenPct":16.812473640337434},{"delta":0.25,"premium":1.339709833422891,"strike":84.57012358946803,"iv":0.4306760881246642,"gamma":0.033550241805480926,"theta":-0.05264212788823213,"vega":0.06817334766254703,"rho":0.013964220086527973,"breakevenPct":11.477108185156588},{"delta":0.3,"premium":1.7763030628694252,"strike":83.22675980655562,"iv":0.43841386351423967,"gamma":0.035269747447608815,"theta":-0.057773777538957544,"vega":0.07309005910800645,"rho":0.01667460240708714,"breakevenPct":10.300477349542653},{"delta":0.35,"premium":2.212896292315959,"strike":81.8833960236432,"iv":0.44615163890381515,"gamma":0.0369892530897367,"theta":-0.06290542718968296,"vega":0.07800677055346589,"rho":0.019384984727646302,"breakevenPct":9.123846513928719},{"delta":0.4,"premium":2.6494895217624936,"strike":80.5400322407308,"iv":0.4538894142933907,"gamma":0.038708758731864586,"theta":-0.06803707684040838,"vega":0.08292348199892532,"rho":0.02209536704820547,"breakevenPct":7.947215678314783},{"delta":0.45,"premium":3.1675100704934547,"strike":79.2472306143001,"iv":0.4560063444108762,"gamma":0.039339778449144006,"theta":-0.06991933534743203,"vega":0.08458383685800605,"rho":0.024753634372212403,"breakevenPct":6.9418551674476845},{"delta":0.5,"premium":3.740269385699899,"strike":77.9884189325277,"iv":0.4543447129909366,"gamma":0.039239073514602214,"theta":-0.06961722054380665,"vega":0.08405513595166163,"rho":0.027376867869105627,"breakevenPct":6.051629557162908},{"delta":0.55,"premium":4.313028700906345,"strike":76.7296072507553,"iv":0.452683081570997,"gamma":0.03913836858006042,"theta":-0.06931510574018127,"vega":0.08352643504531722,"rho":0.030000101365998857,"breakevenPct":5.16140394687813},{"delta":0.6,"premium":4.885788016112789,"strike":75.47079556898288,"iv":0.45102145015105743,"gamma":0.03903766364551863,"theta":-0.0690129909365559,"vega":0.08299773413897281,"rho":0.03262333486289208,"breakevenPct":4.271178336593353},{"delta":0.65,"premium":5.581299603174602,"strike":74.22371031746032,"iv":0.44415863095238095,"gamma":0.03750952380952381,"theta":-0.06537564484126984,"vega":0.07877881944444444,"rho":0.03517224585508994,"breakevenPct":3.555453085881942},{"delta":0.7,"premium":6.350148809523808,"strike":72.98363095238095,"iv":0.4341883928571429,"gamma":0.03512857142857143,"theta":-0.05974568452380953,"vega":0.07235520833333334,"rho":0.03767675330614392,"breakevenPct":2.9439820436057387},{"delta":0.75,"premium":7.118998015873014,"strike":71.74355158730158,"iv":0.4242181547619048,"gamma":0.032747619047619046,"theta":-0.054115724206349206,"vega":0.06593159722222222,"rho":0.04018126075719791,"breakevenPct":2.332511001329534},{"delta":0.8,"premium":7.887847222222222,"strike":70.50347222222223,"iv":0.41424791666666666,"gamma":0.030366666666666667,"theta":-0.04848576388888889,"vega":0.059507986111111105,"rho":0.0426857682082519,"breakevenPct":1.7210399590533298}],"put":[{"delta":0.1,"premium":0.7319286391907809,"strike":61.218678191194726,"iv":0.7000597076154254,"gamma":0.013449559955542449,"theta":-0.04250808334747084,"vega":0.03796835733437639,"rho":-0.007030912382380915,"breakevenPct":21.512035876203285},{"delta":0.15,"premium":0.99885993485342,"strike":66.66123778501628,"iv":0.5335957654723127,"gamma":0.01952247557003257,"theta":-0.04390846905537459,"vega":0.04913876221498371,"rho":-0.010442477862532737,"breakevenPct":14.796109971890141},{"delta":0.2,"premium":1.426384364820847,"strike":68.6970684039088,"iv":0.5351837133550489,"gamma":0.02359413680781759,"theta":-0.05323257328990228,"vega":0.0596029315960912,"rho":-0.013939556729171413,"breakevenPct":12.709162344659774},{"delta":0.25,"premium":1.8986128625472887,"strike":70.56746532156369,"iv":0.5353147540983607,"gamma":0.027017150063051703,"theta":-0.060698108448928124,"vega":0.06824073139974779,"rho":-0.017460721526632278,"breakevenPct":10.894890729882059},{"delta":0.3,"premium":2.4503152585119796,"strike":72.1437578814628,"iv":0.532855737704918,"gamma":0.02928701134930643,"theta":-0.0648595208070618,"vega":0.07363165195460278,"rho":-0.021024705756665932,"breakevenPct":9.565376470575725},{"delta":0.35,"premium":3.0020176544766706,"strike":73.72005044136192,"iv":0.5303967213114754,"gamma":0.03155687263556116,"theta":-0.06902093316519546,"vega":0.07902257250945775,"rho":-0.024588689986699584,"breakevenPct":8.23586221126939},{"delta":0.4,"premium":3.5989436619718314,"strike":75.27582159624413,"iv":0.5285930751173709,"gamma":0.03343861502347418,"theta":-0.07244413145539906,"vega":0.08352136150234742,"rho":-0.028182579443041828,"breakevenPct":6.9916590744536435},{"delta":0.45,"premium":4.391197183098591,"strike":76.74295774647888,"iv":0.5296200704225352,"gamma":0.03364401408450704,"theta":-0.07267887323943663,"vega":0.0841669014084507,"rho":-0.03190563402578073,"breakevenPct":6.115927381586609},{"delta":0.5,"premium":5.1834507042253515,"strike":78.21009389671362,"iv":0.5306470657276996,"gamma":0.0338494131455399,"theta":-0.07291361502347418,"vega":0.08481244131455398,"rho":-0.03562868860851962,"breakevenPct":5.240195688719575},{"delta":0.55,"premium":5.975704225352112,"strike":79.67723004694835,"iv":0.5316740610328639,"gamma":0.03405481220657277,"theta":-0.07314835680751174,"vega":0.08545798122065727,"rho":-0.03935174319125853,"breakevenPct":4.364463995852539},{"delta":0.6,"premium":7.771892925430208,"strike":81.8642447418738,"iv":0.5753741873804971,"gamma":0.031005353728489487,"theta":-0.07640650095602294,"vega":0.08317648183556406,"rho":-0.04383309215906879,"breakevenPct":3.857325872388772},{"delta":0.65,"premium":9.851242829827918,"strike":84.25430210325048,"iv":0.6311103250478012,"gamma":0.027037858508604202,"theta":-0.08051739961759083,"vega":0.08006940726577438,"rho":-0.04852831903036073,"breakevenPct":3.4541500377310537},{"delta":0.7,"premium":11.918556701030928,"strike":86.77319587628865,"iv":0.6550253608247423,"gamma":0.024204123711340206,"theta":-0.07736701030927835,"vega":0.07484432989690722,"rho":-0.05323555052757038,"breakevenPct":2.8681772850739846},{"delta":0.75,"premium":13.980412371134022,"strike":89.35051546391753,"iv":0.6645098969072165,"gamma":0.021884536082474225,"theta":-0.07092371134020618,"vega":0.06865876288659793,"rho":-0.05794822598304506,"breakevenPct":2.1993082556497665},{"delta":0.8,"premium":17.77072243346008,"strike":93.5551330798479,"iv":0.7124768060836503,"gamma":0.018100380228136877,"theta":-0.06567376425855513,"vega":0.060558555133079846,"rho":-0.06402792382494743,"breakevenPct":1.6617003226006108},{"delta":0.85,"premium":22.980575539568342,"strike":99.17266187050359,"iv":0.7690546762589927,"gamma":0.013962589928057555,"theta":-0.057440287769784173,"vega":0.05055611510791367,"rho":-0.07124554753225067,"breakevenPct":1.1326979420810295},{"delta":0.9,"premium":39.46271772422419,"strike":115.972442145681,"iv":1.0088865295236231,"gamma":0.008035891171789043,"theta":-0.05419728306946141,"vega":0.038139661245143765,"rho":-0.08752393482190249,"breakevenPct":0.7205288763293173}]},"raw":{"call":[{"delta":0.1,"premium":0.9220019434479175,"strike":113.86668106257717,"iv":0.9647620167365952,"gamma":0.008216232174571876,"theta":-0.0647112730166889,"vega":0.0379915107509041,"rho":0.005309547949321277,"breakevenPct":48.950474282780895},{"delta":0.15,"premium":0.9826779896900792,"strike":94.65875601377425,"iv":0.6302301637939336,"gamma":0.017105121695265686,"theta":-0.05578424657594427,"vega":0.05075678525018887,"rho":0.00821154928277162,"breakevenPct":24.104890681196824},{"delta":0.2,"premium":1.1120363291602704,"strike":88.90949648176577,"iv":0.5099741139165921,"gamma":0.026566358781417065,"theta":-0.05293648075692982,"vega":0.060187270220314545,"rho":0.011119494795377228,"breakevenPct":16.812473640337434},{"delta":0.25,"premium":1.339709833422891,"strike":84.57012358946803,"iv":0.4306760881246642,"gamma":0.033550241805480926,"theta":-0.05264212788823213,"vega":0.06817334766254703,"rho":0.013964220086527973,"breakevenPct":11.477108185156588},{"delta":0.3,"premium":1.7763030628694252,"strike":83.22675980655562,"iv":0.43841386351423967,"gamma":0.035269747447608815,"theta":-0.057773777538957544,"vega":0.07309005910800645,"rho":0.01667460240708714,"breakevenPct":10.300477349542653},{"delta":0.35,"premium":2.212896292315959,"strike":81.8833960236432,"iv":0.44615163890381515,"gamma":0.0369892530897367,"theta":-0.06290542718968296,"vega":0.07800677055346589,"rho":0.019384984727646302,"breakevenPct":9.123846513928719},{"delta":0.4,"premium":2.6494895217624936,"strike":80.5400322407308,"iv":0.4538894142933907,"gamma":0.038708758731864586,"theta":-0.06803707684040838,"vega":0.08292348199892532,"rho":0.02209536704820547,"breakevenPct":7.947215678314783},{"delta":0.45,"premium":3.1675100704934547,"strike":79.2472306143001,"iv":0.4560063444108762,"gamma":0.039339778449144006,"theta":-0.06991933534743203,"vega":0.08458383685800605,"rho":0.024753634372212403,"breakevenPct":6.9418551674476845},{"delta":0.5,"premium":3.740269385699899,"strike":77.9884189325277,"iv":0.4543447129909366,"gamma":0.039239073514602214,"theta":-0.06961722054380665,"vega":0.08405513595166163,"rho":0.027376867869105627,"breakevenPct":6.051629557162908},{"delta":0.55,"premium":4.313028700906345,"strike":76.7296072507553,"iv":0.452683081570997,"gamma":0.03913836858006042,"theta":-0.06931510574018127,"vega":0.08352643504531722,"rho":0.030000101365998857,"breakevenPct":5.16140394687813},{"delta":0.6,"premium":4.885788016112789,"strike":75.47079556898288,"iv":0.45102145015105743,"gamma":0.03903766364551863,"theta":-0.0690129909365559,"vega":0.08299773413897281,"rho":0.03262333486289208,"breakevenPct":4.271178336593353},{"delta":0.65,"premium":5.581299603174602,"strike":74.22371031746032,"iv":0.44415863095238095,"gamma":0.03750952380952381,"theta":-0.06537564484126984,"vega":0.07877881944444444,"rho":0.03517224585508994,"breakevenPct":3.555453085881942},{"delta":0.7,"premium":6.350148809523808,"strike":72.98363095238095,"iv":0.4341883928571429,"gamma":0.03512857142857143,"theta":-0.05974568452380953,"vega":0.07235520833333334,"rho":0.03767675330614392,"breakevenPct":2.9439820436057387},{"delta":0.75,"premium":7.118998015873014,"strike":71.74355158730158,"iv":0.4242181547619048,"gamma":0.032747619047619046,"theta":-0.054115724206349206,"vega":0.06593159722222222,"rho":0.04018126075719791,"breakevenPct":2.332511001329534},{"delta":0.8,"premium":7.887847222222222,"strike":70.50347222222223,"iv":0.41424791666666666,"gamma":0.030366666666666667,"theta":-0.04848576388888889,"vega":0.059507986111111105,"rho":0.0426857682082519,"breakevenPct":1.7210399590533298}],"put":[{"delta":0.1,"premium":0.7319286391907809,"strike":61.218678191194726,"iv":0.7000597076154254,"gamma":0.013449559955542449,"theta":-0.04250808334747084,"vega":0.03796835733437639,"rho":-0.007030912382380915,"breakevenPct":21.512035876203285},{"delta":0.15,"premium":0.99885993485342,"strike":66.66123778501628,"iv":0.5335957654723127,"gamma":0.01952247557003257,"theta":-0.04390846905537459,"vega":0.04913876221498371,"rho":-0.010442477862532737,"breakevenPct":14.796109971890141},{"delta":0.2,"premium":1.426384364820847,"strike":68.6970684039088,"iv":0.5351837133550489,"gamma":0.02359413680781759,"theta":-0.05323257328990228,"vega":0.0596029315960912,"rho":-0.013939556729171413,"breakevenPct":12.709162344659774},{"delta":0.25,"premium":1.8986128625472887,"strike":70.56746532156369,"iv":0.5353147540983607,"gamma":0.027017150063051703,"theta":-0.060698108448928124,"vega":0.06824073139974779,"rho":-0.017460721526632278,"breakevenPct":10.894890729882059},{"delta":0.3,"premium":2.4503152585119796,"strike":72.1437578814628,"iv":0.532855737704918,"gamma":0.02928701134930643,"theta":-0.0648595208070618,"vega":0.07363165195460278,"rho":-0.021024705756665932,"breakevenPct":9.565376470575725},{"delta":0.35,"premium":3.0020176544766706,"strike":73.72005044136192,"iv":0.5303967213114754,"gamma":0.03155687263556116,"theta":-0.06902093316519546,"vega":0.07902257250945775,"rho":-0.024588689986699584,"breakevenPct":8.23586221126939},{"delta":0.4,"premium":3.5989436619718314,"strike":75.27582159624413,"iv":0.5285930751173709,"gamma":0.03343861502347418,"theta":-0.07244413145539906,"vega":0.08352136150234742,"rho":-0.028182579443041828,"breakevenPct":6.9916590744536435},{"delta":0.45,"premium":4.391197183098591,"strike":76.74295774647888,"iv":0.5296200704225352,"gamma":0.03364401408450704,"theta":-0.07267887323943663,"vega":0.0841669014084507,"rho":-0.03190563402578073,"breakevenPct":6.115927381586609},{"delta":0.5,"premium":5.1834507042253515,"strike":78.21009389671362,"iv":0.5306470657276996,"gamma":0.0338494131455399,"theta":-0.07291361502347418,"vega":0.08481244131455398,"rho":-0.03562868860851962,"breakevenPct":5.240195688719575},{"delta":0.55,"premium":5.975704225352112,"strike":79.67723004694835,"iv":0.5316740610328639,"gamma":0.03405481220657277,"theta":-0.07314835680751174,"vega":0.08545798122065727,"rho":-0.03935174319125853,"breakevenPct":4.364463995852539},{"delta":0.6,"premium":7.771892925430208,"strike":81.8642447418738,"iv":0.5753741873804971,"gamma":0.031005353728489487,"theta":-0.07640650095602294,"vega":0.08317648183556406,"rho":-0.04383309215906879,"breakevenPct":3.857325872388772},{"delta":0.65,"premium":9.851242829827918,"strike":84.25430210325048,"iv":0.6311103250478012,"gamma":0.027037858508604202,"theta":-0.08051739961759083,"vega":0.08006940726577438,"rho":-0.04852831903036073,"breakevenPct":3.4541500377310537},{"delta":0.7,"premium":11.918556701030928,"strike":86.77319587628865,"iv":0.6550253608247423,"gamma":0.024204123711340206,"theta":-0.07736701030927835,"vega":0.07484432989690722,"rho":-0.05323555052757038,"breakevenPct":2.8681772850739846},{"delta":0.75,"premium":13.980412371134022,"strike":89.35051546391753,"iv":0.6645098969072165,"gamma":0.021884536082474225,"theta":-0.07092371134020618,"vega":0.06865876288659793,"rho":-0.05794822598304506,"breakevenPct":2.1993082556497665},{"delta":0.8,"premium":17.77072243346008,"strike":93.5551330798479,"iv":0.7124768060836503,"gamma":0.018100380228136877,"theta":-0.06567376425855513,"vega":0.060558555133079846,"rho":-0.06402792382494743,"breakevenPct":1.6617003226006108},{"delta":0.85,"premium":22.980575539568342,"strike":99.17266187050359,"iv":0.7690546762589927,"gamma":0.013962589928057555,"theta":-0.057440287769784173,"vega":0.05055611510791367,"rho":-0.07124554753225067,"breakevenPct":1.1326979420810295},{"delta":0.9,"premium":39.46271772422419,"strike":115.972442145681,"iv":1.0088865295236231,"gamma":0.008035891171789043,"theta":-0.05419728306946141,"vega":0.038139661245143765,"rho":-0.08752393482190249,"breakevenPct":0.7205288763293173}]}},"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"}}