{"symbol":"BFAM","url":"https://intraalpha.com/companies/BFAM","capturedAt":"2026-10-22T09:16:08.424Z","state":"ready","quote":{"symbol":"BFAM","last_price":66.92,"prev_close":69.01,"regular_close":66.92,"change":-2.09,"change_pct":-3.0285,"regular_change":-2.09,"regular_change_pct":-3.0285,"extended_change":0,"extended_change_pct":0,"bid":26.77,"ask":75,"bid_size":200,"ask_size":100,"volume":513629,"vwap":67.132697,"open":68.25,"high":68.85,"low":66.38,"close":66.92,"trade_count":10886,"last_trade_at":"2026-10-21T23:00:00.002494372Z","last_quote_at":"2026-10-22T09:15:58.03212254Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T05:15:53.452643335-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"BFAM","fetched_at":"2026-10-22T09:16:02.425290+00:00","name":"Bright Horizons Family Solutions Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"PERSONAL SERVICES","country":"USA","description":"Bright Horizons Family Solutions Inc. provides child care and early education services, supportive care services, educational counseling services, and other workplace solutions for employers and families. The company is headquartered in Newton, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3356323000,"ebitda":475607000,"pe_ratio":21.84,"peg_ratio":1.76,"book_value":19.16,"dividend_per_share":null,"dividend_yield":null,"eps":3.16,"revenue_ttm":3027910000,"gross_profit_ttm":771656000,"profit_margin":0.0578,"operating_margin_ttm":0.127,"return_on_assets_ttm":0.0615,"return_on_equity_ttm":0.149,"quarterly_earnings_growth":-0.17,"quarterly_revenue_growth":0.065,"analyst_target_price":86.78,"analyst_number":2,"beta":1.177,"fifty_two_week_high":109.86,"fifty_two_week_low":57.63,"fifty_day_ma":68.99,"two_hundred_day_ma":75.43,"shares_outstanding":48635300,"forward_pe":22.62,"price_to_sales":1.109,"price_to_book":3.428,"ev_to_revenue":1.693,"ev_to_ebitda":12.57},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T09:16:02.425290+00:00"},"optionObservedAt":"2026-10-21T19:55:01.604Z","bars":[{"c":70.655,"h":70.675,"l":69.88,"n":30,"o":69.88,"t":"2026-10-15T13:30:00Z","v":4137,"vw":70.074972},{"c":70.38,"h":70.65,"l":70.38,"n":8,"o":70.65,"t":"2026-10-15T13:35:00Z","v":387,"vw":70.47},{"c":70.485,"h":70.57,"l":70.395,"n":34,"o":70.395,"t":"2026-10-15T13:40:00Z","v":4874,"vw":70.484773},{"c":70.915,"h":70.99,"l":70.5,"n":79,"o":70.5,"t":"2026-10-15T13:45:00Z","v":4120,"vw":70.901305},{"c":70.915,"h":70.915,"l":70.759495,"n":25,"o":70.759495,"t":"2026-10-15T13:50:00Z","v":648,"vw":70.841266},{"c":71.055,"h":71.21,"l":70.61,"n":150,"o":71.2,"t":"2026-10-15T13:55:00Z","v":1729,"vw":71.006},{"c":71.285,"h":71.475,"l":71.085,"n":100,"o":71.085,"t":"2026-10-15T14:00:00Z","v":2085,"vw":71.315},{"c":71.11,"h":71.29,"l":71.11,"n":36,"o":71.29,"t":"2026-10-15T14:05:00Z","v":1147,"vw":71.223054},{"c":71.28,"h":71.29,"l":71.01,"n":124,"o":71.29,"t":"2026-10-15T14:10:00Z","v":3917,"vw":71.086122},{"c":70.91,"h":71.6,"l":70.91,"n":269,"o":71.525,"t":"2026-10-15T14:15:00Z","v":8435,"vw":71.23891},{"c":70.93,"h":71.02,"l":70.65,"n":109,"o":70.93,"t":"2026-10-15T14:20:00Z","v":5384,"vw":70.794217},{"c":71.04,"h":71.1499,"l":70.7,"n":84,"o":70.92,"t":"2026-10-15T14:25:00Z","v":3035,"vw":70.977906},{"c":71.185,"h":71.27,"l":70.97,"n":245,"o":70.97,"t":"2026-10-15T14:30:00Z","v":13256,"vw":71.08679},{"c":70.9,"h":71.18,"l":70.74,"n":147,"o":71.18,"t":"2026-10-15T14:35:00Z","v":4831,"vw":70.884641},{"c":70.535,"h":70.78,"l":70.535,"n":108,"o":70.78,"t":"2026-10-15T14:40:00Z","v":3033,"vw":70.7395},{"c":70.71,"h":70.71,"l":70.51,"n":133,"o":70.53,"t":"2026-10-15T14:45:00Z","v":3546,"vw":70.603611},{"c":70.675,"h":70.75,"l":70.6736,"n":28,"o":70.6736,"t":"2026-10-15T14:50:00Z","v":1061,"vw":70.684755},{"c":70.75,"h":70.75,"l":70.66,"n":113,"o":70.66,"t":"2026-10-15T14:55:00Z","v":2358,"vw":70.687972},{"c":70.785,"h":70.795,"l":70.755,"n":136,"o":70.795,"t":"2026-10-15T15:00:00Z","v":8022,"vw":70.782692},{"c":70.39,"h":70.775,"l":70.38,"n":135,"o":70.775,"t":"2026-10-15T15:05:00Z","v":4857,"vw":70.563733},{"c":70.445,"h":70.53,"l":70.29,"n":81,"o":70.53,"t":"2026-10-15T15:10:00Z","v":2980,"vw":70.440754},{"c":69.93,"h":70.405,"l":69.82,"n":153,"o":70.405,"t":"2026-10-15T15:15:00Z","v":5549,"vw":70.126943},{"c":69.875,"h":70,"l":69.65,"n":99,"o":70,"t":"2026-10-15T15:20:00Z","v":3662,"vw":69.844896},{"c":69.88,"h":69.88,"l":69.72,"n":25,"o":69.72,"t":"2026-10-15T15:25:00Z","v":461,"vw":69.8},{"c":70.016357,"h":70.09,"l":69.85,"n":147,"o":70.01,"t":"2026-10-15T15:30:00Z","v":4998,"vw":70.00237},{"c":69.94,"h":70.14,"l":69.94,"n":125,"o":70.12,"t":"2026-10-15T15:35:00Z","v":3652,"vw":70.055789},{"c":69.94,"h":69.94,"l":69.94,"n":28,"o":69.94,"t":"2026-10-15T15:40:00Z","v":1490,"vw":69.94},{"c":69.95,"h":69.95,"l":69.81,"n":59,"o":69.918059,"t":"2026-10-15T15:45:00Z","v":1895,"vw":69.926676},{"c":69.95,"h":70.0331,"l":69.85,"n":116,"o":69.87,"t":"2026-10-15T15:50:00Z","v":3702,"vw":69.945778},{"c":69.92,"h":70.04,"l":69.85,"n":237,"o":69.95,"t":"2026-10-15T15:55:00Z","v":6901,"vw":69.959781},{"c":69.89,"h":69.98,"l":69.725,"n":194,"o":69.93,"t":"2026-10-15T16:00:00Z","v":6074,"vw":69.819175},{"c":70.11,"h":70.13,"l":69.9916,"n":184,"o":70.02,"t":"2026-10-15T16:05:00Z","v":7621,"vw":70.09391},{"c":70.07,"h":70.13,"l":70.07,"n":42,"o":70.13,"t":"2026-10-15T16:10:00Z","v":747,"vw":70.1},{"c":70.09,"h":70.09,"l":70.01,"n":131,"o":70.01,"t":"2026-10-15T16:15:00Z","v":2702,"vw":70.048667},{"c":70.18,"h":70.23,"l":70.0701,"n":162,"o":70.15,"t":"2026-10-15T16:20:00Z","v":10495,"vw":70.127388},{"c":70.275,"h":70.315,"l":70.27,"n":67,"o":70.27,"t":"2026-10-15T16:25:00Z","v":1488,"vw":70.28375},{"c":70.4,"h":70.5799,"l":70.23,"n":205,"o":70.275,"t":"2026-10-15T16:30:00Z","v":9732,"vw":70.339186},{"c":70.4,"h":70.52,"l":70.4,"n":29,"o":70.52,"t":"2026-10-15T16:35:00Z","v":876,"vw":70.473184},{"c":70.48,"h":70.5,"l":70.4,"n":87,"o":70.4,"t":"2026-10-15T16:40:00Z","v":2598,"vw":70.438051},{"c":70.41,"h":70.52,"l":70.41,"n":138,"o":70.45,"t":"2026-10-15T16:45:00Z","v":3029,"vw":70.465625},{"c":70.35,"h":70.39,"l":70.35,"n":66,"o":70.37,"t":"2026-10-15T16:50:00Z","v":1326,"vw":70.37},{"c":70.52,"h":70.52,"l":70.44,"n":50,"o":70.44,"t":"2026-10-15T16:55:00Z","v":931,"vw":70.47},{"c":70.57,"h":70.6318,"l":70.54,"n":113,"o":70.59,"t":"2026-10-15T17:00:00Z","v":4954,"vw":70.599497},{"c":70.42,"h":70.5,"l":70.42,"n":60,"o":70.5,"t":"2026-10-15T17:05:00Z","v":1135,"vw":70.46},{"c":70.37,"h":70.4,"l":70.37,"n":79,"o":70.4,"t":"2026-10-15T17:10:00Z","v":2107,"vw":70.397431},{"c":70.46,"h":70.47,"l":70.37,"n":126,"o":70.39,"t":"2026-10-15T17:15:00Z","v":8292,"vw":70.396021},{"c":70.49,"h":70.52,"l":70.405,"n":123,"o":70.41,"t":"2026-10-15T17:20:00Z","v":3656,"vw":70.467381},{"c":70.49,"h":70.49,"l":70.45,"n":46,"o":70.46,"t":"2026-10-15T17:25:00Z","v":651,"vw":70.4725},{"c":70.55,"h":70.55,"l":70.545,"n":37,"o":70.545,"t":"2026-10-15T17:30:00Z","v":555,"vw":70.5475},{"c":70.585,"h":70.61,"l":70.56,"n":93,"o":70.61,"t":"2026-10-15T17:35:00Z","v":3909,"vw":70.587049},{"c":70.48,"h":70.56,"l":70.45,"n":118,"o":70.56,"t":"2026-10-15T17:40:00Z","v":2387,"vw":70.515968},{"c":70.53,"h":70.55,"l":70.48,"n":138,"o":70.48,"t":"2026-10-15T17:45:00Z","v":3531,"vw":70.515974},{"c":70.56,"h":70.61,"l":70.52,"n":142,"o":70.54,"t":"2026-10-15T17:50:00Z","v":6776,"vw":70.581533},{"c":70.62,"h":70.65,"l":70.62,"n":121,"o":70.62,"t":"2026-10-15T17:55:00Z","v":3041,"vw":70.636732},{"c":70.68,"h":70.7,"l":70.57,"n":125,"o":70.59,"t":"2026-10-15T18:00:00Z","v":3907,"vw":70.656524},{"c":70.66,"h":70.74,"l":70.66,"n":82,"o":70.695,"t":"2026-10-15T18:05:00Z","v":2835,"vw":70.676923},{"c":70.695,"h":70.695,"l":70.695,"n":24,"o":70.695,"t":"2026-10-15T18:10:00Z","v":531,"vw":70.695},{"c":70.74,"h":70.81,"l":70.715,"n":157,"o":70.74,"t":"2026-10-15T18:15:00Z","v":5414,"vw":70.760501},{"c":70.69,"h":70.76,"l":70.69,"n":94,"o":70.71,"t":"2026-10-15T18:25:00Z","v":2763,"vw":70.731},{"c":70.75,"h":70.75,"l":70.6716,"n":62,"o":70.74,"t":"2026-10-15T18:30:00Z","v":1390,"vw":70.72296},{"c":70.76,"h":70.87,"l":70.745,"n":108,"o":70.745,"t":"2026-10-15T18:35:00Z","v":3419,"vw":70.794412},{"c":70.77,"h":70.79,"l":70.74,"n":149,"o":70.74,"t":"2026-10-15T18:40:00Z","v":6617,"vw":70.74783},{"c":70.75,"h":70.77,"l":70.71,"n":136,"o":70.73,"t":"2026-10-15T18:45:00Z","v":4364,"vw":70.747619},{"c":70.725,"h":70.75,"l":70.725,"n":98,"o":70.75,"t":"2026-10-15T18:50:00Z","v":2509,"vw":70.7325},{"c":70.63,"h":70.7,"l":70.5601,"n":109,"o":70.7,"t":"2026-10-15T18:55:00Z","v":2887,"vw":70.654394},{"c":70.645,"h":70.69,"l":70.6001,"n":52,"o":70.69,"t":"2026-10-15T19:00:00Z","v":1423,"vw":70.62749},{"c":70.59,"h":70.66,"l":70.58,"n":104,"o":70.66,"t":"2026-10-15T19:05:00Z","v":3392,"vw":70.616665},{"c":70.445,"h":70.58,"l":70.44,"n":170,"o":70.55,"t":"2026-10-15T19:10:00Z","v":4045,"vw":70.517319},{"c":70.4,"h":70.48,"l":70.4,"n":115,"o":70.48,"t":"2026-10-15T19:15:00Z","v":1994,"vw":70.435407},{"c":70.195,"h":70.385,"l":70.195,"n":177,"o":70.355,"t":"2026-10-15T19:20:00Z","v":4378,"vw":70.322778},{"c":70.09,"h":70.195,"l":70.09,"n":197,"o":70.195,"t":"2026-10-15T19:25:00Z","v":4153,"vw":70.148208},{"c":70.205,"h":70.22,"l":70.14,"n":189,"o":70.14,"t":"2026-10-15T19:30:00Z","v":6884,"vw":70.197148},{"c":70.34,"h":70.365,"l":70.24,"n":254,"o":70.24,"t":"2026-10-15T19:35:00Z","v":7128,"vw":70.312372},{"c":70.485,"h":70.485,"l":70.325,"n":247,"o":70.33,"t":"2026-10-15T19:40:00Z","v":6177,"vw":70.396487},{"c":70.545,"h":70.59,"l":70.48,"n":367,"o":70.48,"t":"2026-10-15T19:45:00Z","v":14743,"vw":70.520996},{"c":70.485,"h":70.545,"l":70.38,"n":644,"o":70.545,"t":"2026-10-15T19:50:00Z","v":29360,"vw":70.470247},{"c":70.42,"h":70.53,"l":70.29,"n":1510,"o":70.499,"t":"2026-10-15T19:55:00Z","v":67919,"vw":70.376673},{"c":70.42,"h":70.42,"l":70.42,"n":31,"o":70.42,"t":"2026-10-15T20:00:00Z","v":119221,"vw":70.42},{"c":70.41,"h":70.42,"l":70.41,"n":8,"o":70.42,"t":"2026-10-16T10:10:00Z","v":728,"vw":70.418197},{"c":70.42,"h":70.42,"l":70.42,"n":1,"o":70.42,"t":"2026-10-16T10:20:00Z","v":500,"vw":70.42},{"c":71.3625,"h":71.475,"l":71.25,"n":17,"o":71.46,"t":"2026-10-16T13:30:00Z","v":4656,"vw":71.454183},{"c":70.49,"h":70.49,"l":70.49,"n":76,"o":70.49,"t":"2026-10-16T13:45:00Z","v":491,"vw":70.49},{"c":71.4,"h":71.76,"l":71.4,"n":38,"o":71.75,"t":"2026-10-16T13:50:00Z","v":1743,"vw":71.515693},{"c":71.825,"h":72.01,"l":71.62,"n":96,"o":71.85,"t":"2026-10-16T13:55:00Z","v":11830,"vw":71.811657},{"c":70.9,"h":71.825,"l":70.9,"n":71,"o":71.825,"t":"2026-10-16T14:00:00Z","v":3471,"vw":71.365673},{"c":70.81,"h":71.05,"l":70.51,"n":110,"o":70.92,"t":"2026-10-16T14:05:00Z","v":2564,"vw":70.829162},{"c":70.73,"h":70.7941,"l":70.66,"n":60,"o":70.7941,"t":"2026-10-16T14:10:00Z","v":1152,"vw":70.738605},{"c":70.63,"h":70.7425,"l":70.62,"n":41,"o":70.71,"t":"2026-10-16T14:15:00Z","v":846,"vw":70.695417},{"c":70.55,"h":70.715,"l":70.5,"n":110,"o":70.66,"t":"2026-10-16T14:20:00Z","v":2711,"vw":70.618333},{"c":70.6,"h":70.65,"l":70.51,"n":44,"o":70.53,"t":"2026-10-16T14:30:00Z","v":1247,"vw":70.569167},{"c":70.5975,"h":70.6025,"l":70.57,"n":29,"o":70.57,"t":"2026-10-16T14:35:00Z","v":1128,"vw":70.578683},{"c":70.285,"h":70.54,"l":70.21,"n":204,"o":70.54,"t":"2026-10-16T14:40:00Z","v":2868,"vw":70.410541},{"c":70.325,"h":70.325,"l":70.285,"n":45,"o":70.285,"t":"2026-10-16T14:45:00Z","v":1207,"vw":70.313083},{"c":70.375,"h":70.53,"l":70.37,"n":65,"o":70.47,"t":"2026-10-16T14:50:00Z","v":2489,"vw":70.474132},{"c":70.44,"h":70.5575,"l":70.3943,"n":107,"o":70.3943,"t":"2026-10-16T14:55:00Z","v":2484,"vw":70.442242},{"c":70.445,"h":70.445,"l":70.445,"n":8,"o":70.445,"t":"2026-10-16T15:00:00Z","v":173,"vw":70.445},{"c":70.67,"h":70.67,"l":70.47,"n":91,"o":70.47,"t":"2026-10-16T15:05:00Z","v":3319,"vw":70.634119},{"c":70.66,"h":70.665,"l":70.66,"n":71,"o":70.665,"t":"2026-10-16T15:10:00Z","v":1917,"vw":70.661795},{"c":71.065,"h":71.065,"l":70.67,"n":380,"o":70.81,"t":"2026-10-16T15:15:00Z","v":13571,"vw":70.793208},{"c":71.29,"h":71.38,"l":71.145,"n":199,"o":71.15,"t":"2026-10-16T15:20:00Z","v":5481,"vw":71.267326},{"c":71.315,"h":71.32,"l":71.24,"n":173,"o":71.27,"t":"2026-10-16T15:25:00Z","v":3978,"vw":71.291036},{"c":71.285,"h":71.285,"l":71.18,"n":243,"o":71.24,"t":"2026-10-16T15:30:00Z","v":7619,"vw":71.242195},{"c":71.24,"h":71.32,"l":71.24,"n":109,"o":71.3025,"t":"2026-10-16T15:35:00Z","v":2463,"vw":71.261555},{"c":71.25,"h":71.25,"l":71.13,"n":150,"o":71.22,"t":"2026-10-16T15:40:00Z","v":3415,"vw":71.184959},{"c":71.285,"h":71.365,"l":71.28,"n":209,"o":71.31,"t":"2026-10-16T15:45:00Z","v":6702,"vw":71.304607},{"c":71.075,"h":71.275,"l":71.075,"n":123,"o":71.27,"t":"2026-10-16T15:50:00Z","v":4252,"vw":71.13654},{"c":70.9925,"h":71.06,"l":70.9675,"n":78,"o":71.06,"t":"2026-10-16T15:55:00Z","v":2054,"vw":70.992874},{"c":71.07,"h":71.105,"l":71.04,"n":127,"o":71.06,"t":"2026-10-16T16:00:00Z","v":5588,"vw":71.059281},{"c":71.195,"h":71.23,"l":71.18,"n":129,"o":71.23,"t":"2026-10-16T16:05:00Z","v":2338,"vw":71.195162},{"c":71.095,"h":71.19,"l":70.98,"n":121,"o":71.13,"t":"2026-10-16T16:10:00Z","v":3884,"vw":71.083969},{"c":70.97,"h":71.095,"l":70.955,"n":126,"o":71.095,"t":"2026-10-16T16:15:00Z","v":5355,"vw":70.989125},{"c":70.92,"h":70.96,"l":70.78,"n":143,"o":70.91,"t":"2026-10-16T16:20:00Z","v":5067,"vw":70.861304},{"c":70.95,"h":70.96,"l":70.935,"n":29,"o":70.96,"t":"2026-10-16T16:25:00Z","v":837,"vw":70.94183},{"c":70.965,"h":70.975,"l":70.96,"n":132,"o":70.975,"t":"2026-10-16T16:30:00Z","v":3167,"vw":70.969293},{"c":70.9079,"h":70.97,"l":70.845,"n":116,"o":70.97,"t":"2026-10-16T16:35:00Z","v":4015,"vw":70.932627},{"c":70.95,"h":70.97,"l":70.78,"n":139,"o":70.855,"t":"2026-10-16T16:40:00Z","v":3666,"vw":70.854239},{"c":70.995,"h":71.04,"l":70.97,"n":103,"o":70.97,"t":"2026-10-16T16:45:00Z","v":3928,"vw":70.994906},{"c":70.99,"h":71.03,"l":70.9,"n":73,"o":70.985,"t":"2026-10-16T16:50:00Z","v":2001,"vw":70.989904},{"c":70.885,"h":70.9962,"l":70.87,"n":172,"o":70.96,"t":"2026-10-16T16:55:00Z","v":4517,"vw":70.938486},{"c":70.69,"h":70.88,"l":70.69,"n":138,"o":70.88,"t":"2026-10-16T17:00:00Z","v":4854,"vw":70.803247},{"c":70.75,"h":70.76,"l":70.6886,"n":68,"o":70.6886,"t":"2026-10-16T17:05:00Z","v":1694,"vw":70.711111},{"c":70.6,"h":70.78,"l":70.57,"n":171,"o":70.76,"t":"2026-10-16T17:10:00Z","v":4875,"vw":70.670407},{"c":70.61,"h":70.7,"l":70.6,"n":119,"o":70.6,"t":"2026-10-16T17:15:00Z","v":3145,"vw":70.640849},{"c":70.82,"h":70.82,"l":70.61,"n":167,"o":70.61,"t":"2026-10-16T17:20:00Z","v":8197,"vw":70.724399},{"c":70.795,"h":70.845,"l":70.78,"n":121,"o":70.845,"t":"2026-10-16T17:25:00Z","v":3131,"vw":70.807693},{"c":70.785,"h":70.795,"l":70.76,"n":123,"o":70.76,"t":"2026-10-16T17:30:00Z","v":3677,"vw":70.780362},{"c":70.78,"h":70.825,"l":70.74,"n":134,"o":70.8,"t":"2026-10-16T17:35:00Z","v":3740,"vw":70.78933},{"c":70.845,"h":70.87,"l":70.795,"n":227,"o":70.8115,"t":"2026-10-16T17:40:00Z","v":5173,"vw":70.837311},{"c":70.835,"h":70.87,"l":70.835,"n":89,"o":70.835,"t":"2026-10-16T17:45:00Z","v":2486,"vw":70.837033},{"c":70.775,"h":70.9,"l":70.775,"n":275,"o":70.87,"t":"2026-10-16T17:50:00Z","v":8058,"vw":70.845932},{"c":70.85,"h":70.85,"l":70.66,"n":70,"o":70.78,"t":"2026-10-16T17:55:00Z","v":2018,"vw":70.773876},{"c":70.745,"h":70.79,"l":70.69,"n":179,"o":70.77,"t":"2026-10-16T18:00:00Z","v":7869,"vw":70.742383},{"c":70.83,"h":70.87,"l":70.75,"n":160,"o":70.75,"t":"2026-10-16T18:05:00Z","v":8283,"vw":70.783061},{"c":70.825,"h":70.83,"l":70.755,"n":154,"o":70.83,"t":"2026-10-16T18:10:00Z","v":4369,"vw":70.795099},{"c":70.83,"h":70.83,"l":70.83,"n":74,"o":70.83,"t":"2026-10-16T18:15:00Z","v":1438,"vw":70.83},{"c":70.81,"h":70.9,"l":70.81,"n":215,"o":70.87,"t":"2026-10-16T18:20:00Z","v":7120,"vw":70.857479},{"c":70.7201,"h":70.835,"l":70.695,"n":205,"o":70.78,"t":"2026-10-16T18:25:00Z","v":9215,"vw":70.761665},{"c":70.705,"h":70.825,"l":70.7,"n":297,"o":70.825,"t":"2026-10-16T18:30:00Z","v":15245,"vw":70.728326},{"c":70.625,"h":70.7125,"l":70.62,"n":324,"o":70.7125,"t":"2026-10-16T18:35:00Z","v":42266,"vw":70.69235},{"c":70.66,"h":70.71,"l":70.64,"n":164,"o":70.645,"t":"2026-10-16T18:40:00Z","v":6214,"vw":70.684905},{"c":70.705,"h":70.74,"l":70.64,"n":235,"o":70.68,"t":"2026-10-16T18:45:00Z","v":9235,"vw":70.685774},{"c":70.75,"h":70.77,"l":70.7,"n":140,"o":70.705,"t":"2026-10-16T18:50:00Z","v":4942,"vw":70.729593},{"c":70.825,"h":70.825,"l":70.63,"n":220,"o":70.76,"t":"2026-10-16T18:55:00Z","v":6024,"vw":70.705106},{"c":70.775,"h":70.93,"l":70.76,"n":93,"o":70.93,"t":"2026-10-16T19:00:00Z","v":3156,"vw":70.801272},{"c":70.71,"h":70.815,"l":70.71,"n":172,"o":70.79,"t":"2026-10-16T19:05:00Z","v":6238,"vw":70.762954},{"c":70.475,"h":70.71,"l":70.44,"n":279,"o":70.71,"t":"2026-10-16T19:10:00Z","v":8978,"vw":70.604795},{"c":70.58,"h":70.59,"l":70.475,"n":199,"o":70.475,"t":"2026-10-16T19:15:00Z","v":6251,"vw":70.536215},{"c":70.655,"h":70.72,"l":70.53,"n":280,"o":70.57,"t":"2026-10-16T19:20:00Z","v":9184,"vw":70.62475},{"c":70.87,"h":70.95,"l":70.64,"n":342,"o":70.64,"t":"2026-10-16T19:25:00Z","v":9132,"vw":70.749001},{"c":70.97,"h":70.995,"l":70.84,"n":358,"o":70.84,"t":"2026-10-16T19:30:00Z","v":10666,"vw":70.968666},{"c":71.1,"h":71.1,"l":70.91,"n":376,"o":70.995,"t":"2026-10-16T19:35:00Z","v":24724,"vw":70.971105},{"c":70.89,"h":71.08,"l":70.84,"n":400,"o":71.07,"t":"2026-10-16T19:40:00Z","v":13565,"vw":70.923847},{"c":70.815,"h":70.95,"l":70.74,"n":474,"o":70.875,"t":"2026-10-16T19:45:00Z","v":15746,"vw":70.857283},{"c":70.8,"h":70.86,"l":70.7,"n":548,"o":70.77,"t":"2026-10-16T19:50:00Z","v":22327,"vw":70.786966},{"c":71.14,"h":71.2,"l":70.8,"n":1860,"o":70.81,"t":"2026-10-16T19:55:00Z","v":78978,"vw":71.074243},{"c":71.15,"h":71.15,"l":71.15,"n":55,"o":71.15,"t":"2026-10-16T20:00:00Z","v":126221,"vw":71.15},{"c":70.31,"h":70.83,"l":70.19,"n":28,"o":70.83,"t":"2026-10-19T13:30:00Z","v":3293,"vw":70.78888},{"c":70.67,"h":71.13,"l":70.67,"n":12,"o":71.13,"t":"2026-10-19T13:35:00Z","v":405,"vw":70.9},{"c":71.02,"h":71.02,"l":71.02,"n":9,"o":71.02,"t":"2026-10-19T13:40:00Z","v":204,"vw":71.02},{"c":70.29,"h":70.335,"l":70.29,"n":38,"o":70.31,"t":"2026-10-19T13:45:00Z","v":3581,"vw":70.314991},{"c":69.68,"h":70.335,"l":69.68,"n":37,"o":70.335,"t":"2026-10-19T13:50:00Z","v":4807,"vw":70.219435},{"c":70.23,"h":70.23,"l":70.23,"n":19,"o":70.23,"t":"2026-10-19T13:55:00Z","v":956,"vw":70.23},{"c":70.4887,"h":70.4887,"l":70.235,"n":17,"o":70.235,"t":"2026-10-19T14:00:00Z","v":1511,"vw":70.434311},{"c":70.68,"h":70.75,"l":70.36,"n":23,"o":70.64,"t":"2026-10-19T14:05:00Z","v":1335,"vw":70.618728},{"c":70.35,"h":70.35,"l":69.9401,"n":20,"o":69.9401,"t":"2026-10-19T14:10:00Z","v":319,"vw":70.14505},{"c":70.35,"h":70.36,"l":70.35,"n":35,"o":70.35,"t":"2026-10-19T14:15:00Z","v":1300,"vw":70.354261},{"c":70.3683,"h":70.3683,"l":69.94,"n":50,"o":70.11,"t":"2026-10-19T14:20:00Z","v":2072,"vw":70.324789},{"c":70.36,"h":70.36,"l":70.36,"n":7,"o":70.36,"t":"2026-10-19T14:25:00Z","v":274,"vw":70.36},{"c":70.1602,"h":70.7263,"l":69.98,"n":66,"o":70.015,"t":"2026-10-19T14:30:00Z","v":4720,"vw":70.447053},{"c":70.315,"h":70.315,"l":70.0212,"n":26,"o":70.31,"t":"2026-10-19T14:35:00Z","v":1367,"vw":70.16939},{"c":70.315,"h":70.315,"l":70.0349,"n":32,"o":70.045,"t":"2026-10-19T14:40:00Z","v":4109,"vw":70.296426},{"c":70.05,"h":70.37,"l":69.96,"n":61,"o":70.08,"t":"2026-10-19T14:45:00Z","v":1643,"vw":70.10986},{"c":69.79,"h":70.02,"l":69.79,"n":93,"o":69.88,"t":"2026-10-19T14:50:00Z","v":2730,"vw":69.897727},{"c":69.8,"h":69.8,"l":69.715,"n":135,"o":69.715,"t":"2026-10-19T14:55:00Z","v":3874,"vw":69.746767},{"c":69.8,"h":69.8,"l":69.74,"n":40,"o":69.74,"t":"2026-10-19T15:00:00Z","v":1106,"vw":69.79},{"c":69.94,"h":69.965,"l":69.78,"n":115,"o":69.78,"t":"2026-10-19T15:05:00Z","v":5397,"vw":69.83844},{"c":70.02,"h":70.02,"l":70.02,"n":47,"o":70.02,"t":"2026-10-19T15:10:00Z","v":1443,"vw":70.02},{"c":70.21,"h":70.21,"l":69.9901,"n":86,"o":70.02,"t":"2026-10-19T15:15:00Z","v":4515,"vw":70.171652},{"c":70.15,"h":70.26,"l":70.15,"n":48,"o":70.26,"t":"2026-10-19T15:20:00Z","v":1815,"vw":70.219212},{"c":70.11,"h":70.2199,"l":70.11,"n":24,"o":70.2199,"t":"2026-10-19T15:25:00Z","v":1291,"vw":70.209696},{"c":70.155,"h":70.155,"l":70.155,"n":12,"o":70.155,"t":"2026-10-19T15:30:00Z","v":728,"vw":70.155},{"c":69.99,"h":70.11,"l":69.99,"n":62,"o":70.11,"t":"2026-10-19T15:35:00Z","v":1733,"vw":70.065},{"c":69.9701,"h":69.995,"l":69.95,"n":57,"o":69.99,"t":"2026-10-19T15:40:00Z","v":1402,"vw":69.973442},{"c":69.97,"h":70.065,"l":69.91,"n":124,"o":70.065,"t":"2026-10-19T15:45:00Z","v":3724,"vw":69.996058},{"c":69.955,"h":69.955,"l":69.87,"n":31,"o":69.87,"t":"2026-10-19T15:50:00Z","v":640,"vw":69.926667},{"c":69.88,"h":69.88,"l":69.87,"n":24,"o":69.87,"t":"2026-10-19T15:55:00Z","v":333,"vw":69.875},{"c":69.57,"h":69.9,"l":69.57,"n":121,"o":69.86,"t":"2026-10-19T16:00:00Z","v":2737,"vw":69.818866},{"c":69.6,"h":69.66,"l":69.6,"n":45,"o":69.66,"t":"2026-10-19T16:05:00Z","v":761,"vw":69.63},{"c":69.655,"h":69.655,"l":69.57,"n":54,"o":69.57,"t":"2026-10-19T16:10:00Z","v":1305,"vw":69.5975},{"c":69.68,"h":69.73,"l":69.55,"n":245,"o":69.61,"t":"2026-10-19T16:15:00Z","v":7465,"vw":69.642558},{"c":69.735,"h":69.81,"l":69.65,"n":24,"o":69.8,"t":"2026-10-19T16:20:00Z","v":1169,"vw":69.761355},{"c":69.86,"h":69.87,"l":69.67,"n":106,"o":69.67,"t":"2026-10-19T16:25:00Z","v":3471,"vw":69.751913},{"c":69.7,"h":69.87,"l":69.7,"n":69,"o":69.87,"t":"2026-10-19T16:30:00Z","v":1832,"vw":69.775714},{"c":69.58,"h":69.88,"l":69.58,"n":98,"o":69.75,"t":"2026-10-19T16:35:00Z","v":2766,"vw":69.732757},{"c":69.65,"h":69.69,"l":69.525,"n":69,"o":69.525,"t":"2026-10-19T16:40:00Z","v":2811,"vw":69.612368},{"c":69.68,"h":69.68,"l":69.68,"n":14,"o":69.68,"t":"2026-10-19T16:45:00Z","v":294,"vw":69.68},{"c":69.66,"h":69.715,"l":69.66,"n":53,"o":69.715,"t":"2026-10-19T16:50:00Z","v":1408,"vw":69.679375},{"c":69.715,"h":69.715,"l":69.66,"n":36,"o":69.66,"t":"2026-10-19T16:55:00Z","v":486,"vw":69.6875},{"c":69.61,"h":69.72,"l":69.61,"n":100,"o":69.7,"t":"2026-10-19T17:00:00Z","v":2732,"vw":69.663529},{"c":69.73,"h":69.73,"l":69.61,"n":91,"o":69.61,"t":"2026-10-19T17:05:00Z","v":1839,"vw":69.684545},{"c":69.55,"h":69.68,"l":69.55,"n":119,"o":69.68,"t":"2026-10-19T17:10:00Z","v":3738,"vw":69.606183},{"c":69.635,"h":69.635,"l":69.635,"n":30,"o":69.635,"t":"2026-10-19T17:20:00Z","v":480,"vw":69.635},{"c":69.65,"h":69.65,"l":69.61,"n":68,"o":69.61,"t":"2026-10-19T17:25:00Z","v":1526,"vw":69.642488},{"c":69.655,"h":69.69,"l":69.6,"n":180,"o":69.69,"t":"2026-10-19T17:30:00Z","v":7173,"vw":69.658989},{"c":69.6,"h":69.64,"l":69.57,"n":72,"o":69.59,"t":"2026-10-19T17:35:00Z","v":2401,"vw":69.615191},{"c":69.6,"h":69.685,"l":69.6,"n":162,"o":69.64,"t":"2026-10-19T17:40:00Z","v":3160,"vw":69.659107},{"c":69.61,"h":69.61,"l":69.61,"n":34,"o":69.61,"t":"2026-10-19T17:50:00Z","v":426,"vw":69.61},{"c":69.65,"h":69.65,"l":69.61,"n":133,"o":69.61,"t":"2026-10-19T17:55:00Z","v":3423,"vw":69.634689},{"c":69.855,"h":69.855,"l":69.65,"n":136,"o":69.65,"t":"2026-10-19T18:00:00Z","v":4160,"vw":69.724565},{"c":69.86,"h":69.93,"l":69.86,"n":111,"o":69.91,"t":"2026-10-19T18:05:00Z","v":2988,"vw":69.8804},{"c":69.86,"h":69.87,"l":69.83,"n":111,"o":69.87,"t":"2026-10-19T18:10:00Z","v":1639,"vw":69.857061},{"c":69.86,"h":69.86,"l":69.86,"n":47,"o":69.86,"t":"2026-10-19T18:15:00Z","v":1133,"vw":69.86},{"c":69.95,"h":69.95,"l":69.865,"n":124,"o":69.865,"t":"2026-10-19T18:20:00Z","v":3926,"vw":69.920859},{"c":69.94,"h":69.95,"l":69.905,"n":93,"o":69.905,"t":"2026-10-19T18:25:00Z","v":1358,"vw":69.921},{"c":69.9,"h":69.935,"l":69.9,"n":106,"o":69.91,"t":"2026-10-19T18:30:00Z","v":3560,"vw":69.925413},{"c":69.76,"h":69.87,"l":69.75,"n":153,"o":69.86,"t":"2026-10-19T18:35:00Z","v":3573,"vw":69.829986},{"c":69.83,"h":69.83,"l":69.74,"n":129,"o":69.78,"t":"2026-10-19T18:40:00Z","v":3409,"vw":69.787032},{"c":69.82,"h":69.8651,"l":69.82,"n":80,"o":69.85,"t":"2026-10-19T18:45:00Z","v":1897,"vw":69.846992},{"c":69.74,"h":69.845,"l":69.67,"n":221,"o":69.845,"t":"2026-10-19T18:50:00Z","v":5541,"vw":69.738854},{"c":69.83,"h":69.83,"l":69.77,"n":71,"o":69.77,"t":"2026-10-19T18:55:00Z","v":1215,"vw":69.777823},{"c":69.88,"h":69.98,"l":69.83,"n":278,"o":69.83,"t":"2026-10-19T19:00:00Z","v":8880,"vw":69.914796},{"c":69.83,"h":69.8843,"l":69.83,"n":82,"o":69.835,"t":"2026-10-19T19:05:00Z","v":1496,"vw":69.851865},{"c":69.78,"h":69.845,"l":69.78,"n":90,"o":69.845,"t":"2026-10-19T19:10:00Z","v":1705,"vw":69.799375},{"c":69.74,"h":69.755,"l":69.7,"n":174,"o":69.73,"t":"2026-10-19T19:15:00Z","v":4549,"vw":69.745028},{"c":69.7,"h":69.75,"l":69.7,"n":204,"o":69.74,"t":"2026-10-19T19:20:00Z","v":4804,"vw":69.732679},{"c":69.715,"h":69.735,"l":69.68,"n":147,"o":69.735,"t":"2026-10-19T19:25:00Z","v":3616,"vw":69.708824},{"c":69.725,"h":69.78,"l":69.67,"n":262,"o":69.71,"t":"2026-10-19T19:30:00Z","v":9071,"vw":69.733499},{"c":69.59,"h":69.68,"l":69.59,"n":153,"o":69.68,"t":"2026-10-19T19:35:00Z","v":3417,"vw":69.631893},{"c":69.65,"h":69.65,"l":69.55,"n":283,"o":69.57,"t":"2026-10-19T19:40:00Z","v":7446,"vw":69.591929},{"c":69.695,"h":69.72,"l":69.6546,"n":251,"o":69.665,"t":"2026-10-19T19:45:00Z","v":5627,"vw":69.677335},{"c":69.675,"h":69.685,"l":69.585,"n":446,"o":69.68,"t":"2026-10-19T19:50:00Z","v":13581,"vw":69.646794},{"c":69.48,"h":69.695,"l":69.47,"n":1349,"o":69.695,"t":"2026-10-19T19:55:00Z","v":53501,"vw":69.580725},{"c":69.52,"h":69.52,"l":69.52,"n":29,"o":69.52,"t":"2026-10-19T20:00:00Z","v":109805,"vw":69.52},{"c":69.52,"h":69.52,"l":69.52,"n":12,"o":69.52,"t":"2026-10-20T09:55:00Z","v":538,"vw":69.52},{"c":69.52,"h":69.52,"l":69.52,"n":3,"o":69.52,"t":"2026-10-20T10:00:00Z","v":501,"vw":69.52},{"c":70.81,"h":70.81,"l":70.26,"n":9,"o":70.26,"t":"2026-10-20T13:30:00Z","v":1677,"vw":70.327985},{"c":70.29,"h":71.04,"l":70.29,"n":45,"o":71.04,"t":"2026-10-20T13:35:00Z","v":967,"vw":70.74},{"c":70.295,"h":70.295,"l":70.295,"n":6,"o":70.295,"t":"2026-10-20T13:40:00Z","v":517,"vw":70.295},{"c":70.755,"h":71.095,"l":70.385,"n":70,"o":70.59,"t":"2026-10-20T13:45:00Z","v":2431,"vw":70.582889},{"c":70.75,"h":71.335,"l":70.75,"n":110,"o":71.14,"t":"2026-10-20T13:50:00Z","v":2684,"vw":71.008717},{"c":70.3,"h":70.61,"l":70.3,"n":47,"o":70.61,"t":"2026-10-20T14:00:00Z","v":1640,"vw":70.387771},{"c":70.67,"h":70.67,"l":70.12,"n":27,"o":70.12,"t":"2026-10-20T14:05:00Z","v":698,"vw":70.299221},{"c":70.0259,"h":70.0259,"l":69.7513,"n":28,"o":69.7513,"t":"2026-10-20T14:15:00Z","v":906,"vw":69.94385},{"c":70.31,"h":70.45,"l":70.31,"n":19,"o":70.45,"t":"2026-10-20T14:25:00Z","v":741,"vw":70.38},{"c":70.07,"h":70.07,"l":70.07,"n":11,"o":70.07,"t":"2026-10-20T14:30:00Z","v":428,"vw":70.07},{"c":69.875,"h":70.23,"l":69.875,"n":109,"o":70.19,"t":"2026-10-20T14:35:00Z","v":2775,"vw":70},{"c":69.8344,"h":69.8344,"l":69.8344,"n":4,"o":69.8344,"t":"2026-10-20T14:40:00Z","v":128,"vw":69.8344},{"c":69.6742,"h":69.88,"l":69.6742,"n":46,"o":69.88,"t":"2026-10-20T14:45:00Z","v":1395,"vw":69.809207},{"c":69.79,"h":69.79,"l":69.5806,"n":80,"o":69.5806,"t":"2026-10-20T14:50:00Z","v":1408,"vw":69.69824},{"c":69.8,"h":69.8,"l":69.65,"n":117,"o":69.695,"t":"2026-10-20T14:55:00Z","v":4232,"vw":69.734533},{"c":69.68,"h":69.71,"l":69.64,"n":102,"o":69.71,"t":"2026-10-20T15:00:00Z","v":2890,"vw":69.69375},{"c":69.84,"h":69.91,"l":69.8,"n":138,"o":69.84,"t":"2026-10-20T15:05:00Z","v":6156,"vw":69.851191},{"c":69.68,"h":69.78,"l":69.68,"n":124,"o":69.74,"t":"2026-10-20T15:10:00Z","v":4083,"vw":69.701701},{"c":69.645,"h":69.65,"l":69.645,"n":56,"o":69.65,"t":"2026-10-20T15:15:00Z","v":1301,"vw":69.64625},{"c":69.68,"h":69.68,"l":69.68,"n":9,"o":69.68,"t":"2026-10-20T15:20:00Z","v":213,"vw":69.68},{"c":69.625,"h":69.625,"l":69.625,"n":46,"o":69.625,"t":"2026-10-20T15:25:00Z","v":726,"vw":69.625},{"c":69.62,"h":69.62,"l":69.61,"n":19,"o":69.61,"t":"2026-10-20T15:30:00Z","v":735,"vw":69.616},{"c":69.88,"h":69.88,"l":69.63,"n":189,"o":69.65,"t":"2026-10-20T15:35:00Z","v":5253,"vw":69.687906},{"c":69.815,"h":69.88,"l":69.8027,"n":34,"o":69.88,"t":"2026-10-20T15:40:00Z","v":685,"vw":69.83767},{"c":69.8,"h":69.88,"l":69.8,"n":45,"o":69.88,"t":"2026-10-20T15:45:00Z","v":1913,"vw":69.84873},{"c":69.8,"h":69.8,"l":69.8,"n":8,"o":69.8,"t":"2026-10-20T15:50:00Z","v":167,"vw":69.8},{"c":69.74,"h":69.74,"l":69.74,"n":8,"o":69.74,"t":"2026-10-20T15:55:00Z","v":349,"vw":69.74},{"c":69.73,"h":69.73,"l":69.73,"n":30,"o":69.73,"t":"2026-10-20T16:00:00Z","v":739,"vw":69.73},{"c":69.665,"h":69.68,"l":69.655,"n":40,"o":69.68,"t":"2026-10-20T16:05:00Z","v":1114,"vw":69.66829},{"c":69.735,"h":69.79,"l":69.665,"n":51,"o":69.665,"t":"2026-10-20T16:10:00Z","v":2519,"vw":69.70427},{"c":69.625,"h":69.69,"l":69.62,"n":72,"o":69.66,"t":"2026-10-20T16:25:00Z","v":1974,"vw":69.638745},{"c":69.63,"h":69.63,"l":69.63,"n":10,"o":69.63,"t":"2026-10-20T16:30:00Z","v":293,"vw":69.63},{"c":69.62,"h":69.76,"l":69.62,"n":113,"o":69.7,"t":"2026-10-20T16:40:00Z","v":3059,"vw":69.69234},{"c":69.68,"h":69.88,"l":69.6487,"n":186,"o":69.675,"t":"2026-10-20T16:45:00Z","v":6464,"vw":69.755398},{"c":69.635,"h":69.635,"l":69.635,"n":16,"o":69.635,"t":"2026-10-20T16:50:00Z","v":387,"vw":69.635},{"c":69.635,"h":69.71,"l":69.635,"n":16,"o":69.71,"t":"2026-10-20T16:55:00Z","v":356,"vw":69.6725},{"c":69.64,"h":69.68,"l":69.58,"n":117,"o":69.68,"t":"2026-10-20T17:00:00Z","v":6114,"vw":69.639691},{"c":69.665,"h":69.7,"l":69.66,"n":70,"o":69.7,"t":"2026-10-20T17:05:00Z","v":2085,"vw":69.667847},{"c":69.83,"h":69.83,"l":69.6639,"n":158,"o":69.67,"t":"2026-10-20T17:10:00Z","v":6543,"vw":69.712292},{"c":69.755,"h":69.84,"l":69.67,"n":83,"o":69.84,"t":"2026-10-20T17:15:00Z","v":2992,"vw":69.753765},{"c":69.8,"h":69.8,"l":69.755,"n":37,"o":69.755,"t":"2026-10-20T17:20:00Z","v":1217,"vw":69.763739},{"c":69.655,"h":69.795,"l":69.65,"n":125,"o":69.795,"t":"2026-10-20T17:25:00Z","v":6025,"vw":69.727003},{"c":69.55,"h":69.655,"l":69.55,"n":120,"o":69.655,"t":"2026-10-20T17:30:00Z","v":2727,"vw":69.631657},{"c":69.435,"h":69.52,"l":69.435,"n":126,"o":69.49,"t":"2026-10-20T17:35:00Z","v":4256,"vw":69.461809},{"c":69.39,"h":69.51,"l":69.39,"n":29,"o":69.435,"t":"2026-10-20T17:40:00Z","v":1706,"vw":69.409703},{"c":69.31,"h":69.4,"l":69.26,"n":175,"o":69.4,"t":"2026-10-20T17:50:00Z","v":6418,"vw":69.331881},{"c":69.31,"h":69.31,"l":69.31,"n":11,"o":69.31,"t":"2026-10-20T17:55:00Z","v":549,"vw":69.31},{"c":69.3,"h":69.33,"l":69.27,"n":65,"o":69.27,"t":"2026-10-20T18:00:00Z","v":2203,"vw":69.302308},{"c":69.175,"h":69.318,"l":69.145,"n":122,"o":69.318,"t":"2026-10-20T18:05:00Z","v":4182,"vw":69.249775},{"c":69.02,"h":69.17,"l":69.02,"n":100,"o":69.17,"t":"2026-10-20T18:10:00Z","v":3106,"vw":69.074431},{"c":69.03,"h":69.03,"l":69.03,"n":10,"o":69.03,"t":"2026-10-20T18:15:00Z","v":243,"vw":69.03},{"c":69.04,"h":69.04,"l":69.03,"n":62,"o":69.03,"t":"2026-10-20T18:20:00Z","v":1972,"vw":69.033},{"c":69.025,"h":69.025,"l":68.98,"n":55,"o":69,"t":"2026-10-20T18:25:00Z","v":1931,"vw":69.000536},{"c":69.01,"h":69.02,"l":68.96,"n":128,"o":69.02,"t":"2026-10-20T18:30:00Z","v":3554,"vw":68.991019},{"c":69.04,"h":69.09,"l":68.945,"n":215,"o":69.05,"t":"2026-10-20T18:35:00Z","v":7841,"vw":69.007394},{"c":69.0901,"h":69.135,"l":69.04,"n":104,"o":69.04,"t":"2026-10-20T18:40:00Z","v":4848,"vw":69.065247},{"c":69.12,"h":69.12,"l":69.0901,"n":41,"o":69.0901,"t":"2026-10-20T18:45:00Z","v":1061,"vw":69.098321},{"c":69.055,"h":69.12,"l":69.05,"n":105,"o":69.12,"t":"2026-10-20T18:50:00Z","v":2799,"vw":69.083901},{"c":69.105,"h":69.145,"l":69.1,"n":91,"o":69.12,"t":"2026-10-20T18:55:00Z","v":1951,"vw":69.114104},{"c":69.11,"h":69.13,"l":69.06,"n":157,"o":69.11,"t":"2026-10-20T19:00:00Z","v":8050,"vw":69.084216},{"c":69.005,"h":69.17,"l":68.99,"n":129,"o":69.16,"t":"2026-10-20T19:05:00Z","v":4074,"vw":69.059335},{"c":68.89,"h":68.89,"l":68.835,"n":79,"o":68.88,"t":"2026-10-20T19:10:00Z","v":3764,"vw":68.849771},{"c":68.92,"h":69.01,"l":68.89,"n":191,"o":68.89,"t":"2026-10-20T19:15:00Z","v":3556,"vw":68.937239},{"c":68.935,"h":68.94,"l":68.9,"n":81,"o":68.91,"t":"2026-10-20T19:20:00Z","v":1729,"vw":68.925625},{"c":68.94,"h":68.94,"l":68.855,"n":245,"o":68.94,"t":"2026-10-20T19:25:00Z","v":8108,"vw":68.915849},{"c":69.15,"h":69.15,"l":68.87,"n":349,"o":68.89,"t":"2026-10-20T19:30:00Z","v":11147,"vw":69.050179},{"c":69.155,"h":69.17,"l":69.12,"n":238,"o":69.165,"t":"2026-10-20T19:35:00Z","v":7894,"vw":69.150001},{"c":69.13,"h":69.13,"l":69.075,"n":202,"o":69.13,"t":"2026-10-20T19:40:00Z","v":5454,"vw":69.093776},{"c":68.9,"h":69.07,"l":68.845,"n":398,"o":69.07,"t":"2026-10-20T19:45:00Z","v":12655,"vw":68.928651},{"c":68.955,"h":68.955,"l":68.815,"n":375,"o":68.905,"t":"2026-10-20T19:50:00Z","v":10354,"vw":68.881666},{"c":68.97,"h":69.0775,"l":68.74,"n":1437,"o":68.955,"t":"2026-10-20T19:55:00Z","v":85075,"vw":68.896391},{"c":69.01,"h":69.01,"l":69.01,"n":29,"o":69.01,"t":"2026-10-20T20:00:00Z","v":147879,"vw":69.01},{"c":69.01,"h":69.01,"l":69.01,"n":17,"o":69.01,"t":"2026-10-21T09:50:00Z","v":689,"vw":69.01},{"c":68.85,"h":68.85,"l":68.8,"n":28,"o":68.8,"t":"2026-10-21T09:55:00Z","v":1103,"vw":68.826412},{"c":69.01,"h":69.01,"l":69.01,"n":1,"o":69.01,"t":"2026-10-21T10:00:00Z","v":500,"vw":69.01},{"c":68.25,"h":68.25,"l":68.25,"n":6,"o":68.25,"t":"2026-10-21T13:30:00Z","v":2591,"vw":68.25},{"c":67.91,"h":68.415,"l":67.91,"n":12,"o":67.91,"t":"2026-10-21T13:35:00Z","v":757,"vw":68.270714},{"c":68.43,"h":68.76,"l":68.43,"n":37,"o":68.76,"t":"2026-10-21T13:40:00Z","v":1308,"vw":68.594242},{"c":68.7,"h":68.7,"l":68.4206,"n":45,"o":68.4206,"t":"2026-10-21T13:45:00Z","v":1296,"vw":68.511118},{"c":68.66,"h":68.785,"l":68.66,"n":22,"o":68.72,"t":"2026-10-21T13:50:00Z","v":1005,"vw":68.720833},{"c":68.805,"h":68.85,"l":68.5,"n":70,"o":68.85,"t":"2026-10-21T13:55:00Z","v":3141,"vw":68.628777},{"c":68.22,"h":68.63,"l":68.22,"n":142,"o":68.55,"t":"2026-10-21T14:00:00Z","v":8773,"vw":68.528526},{"c":68.32,"h":68.37,"l":68.165,"n":113,"o":68.165,"t":"2026-10-21T14:05:00Z","v":2288,"vw":68.295096},{"c":68.55,"h":68.55,"l":68.34,"n":49,"o":68.34,"t":"2026-10-21T14:10:00Z","v":1532,"vw":68.459892},{"c":68.3,"h":68.32,"l":68.12,"n":53,"o":68.315,"t":"2026-10-21T14:15:00Z","v":2189,"vw":68.280979},{"c":68.4,"h":68.4,"l":68.24,"n":128,"o":68.3,"t":"2026-10-21T14:20:00Z","v":2911,"vw":68.314667},{"c":68.32,"h":68.35,"l":68.25,"n":77,"o":68.35,"t":"2026-10-21T14:25:00Z","v":4168,"vw":68.314385},{"c":68.175,"h":68.38,"l":68.175,"n":60,"o":68.32,"t":"2026-10-21T14:30:00Z","v":1397,"vw":68.267},{"c":68.2,"h":68.2,"l":68.11,"n":19,"o":68.17,"t":"2026-10-21T14:35:00Z","v":546,"vw":68.163197},{"c":68.22,"h":68.22,"l":68.205,"n":18,"o":68.205,"t":"2026-10-21T14:40:00Z","v":561,"vw":68.209698},{"c":68.07,"h":68.205,"l":68.045,"n":49,"o":68.13,"t":"2026-10-21T14:45:00Z","v":1595,"vw":68.089379},{"c":67.94,"h":68.045,"l":67.9,"n":26,"o":67.9,"t":"2026-10-21T14:50:00Z","v":818,"vw":67.955834},{"c":68.11,"h":68.11,"l":67.92,"n":54,"o":67.92,"t":"2026-10-21T14:55:00Z","v":1824,"vw":68.033745},{"c":67.9751,"h":68.11,"l":67.9,"n":110,"o":68.04,"t":"2026-10-21T15:00:00Z","v":2887,"vw":67.994995},{"c":68.03,"h":68.05,"l":67.9,"n":53,"o":67.9,"t":"2026-10-21T15:05:00Z","v":1142,"vw":68.021667},{"c":67.93,"h":68.045,"l":67.89,"n":71,"o":68.04,"t":"2026-10-21T15:10:00Z","v":2717,"vw":67.941787},{"c":67.74,"h":67.81,"l":67.74,"n":33,"o":67.81,"t":"2026-10-21T15:15:00Z","v":501,"vw":67.775},{"c":67.78,"h":68,"l":67.71,"n":53,"o":67.71,"t":"2026-10-21T15:20:00Z","v":1820,"vw":67.88825},{"c":67.9,"h":67.9,"l":67.78,"n":65,"o":67.78,"t":"2026-10-21T15:25:00Z","v":1371,"vw":67.866474},{"c":67.8,"h":67.86,"l":67.715,"n":229,"o":67.86,"t":"2026-10-21T15:30:00Z","v":9852,"vw":67.76959},{"c":67.67,"h":67.84,"l":67.67,"n":105,"o":67.79,"t":"2026-10-21T15:35:00Z","v":2670,"vw":67.753846},{"c":67.63,"h":67.76,"l":67.63,"n":79,"o":67.72,"t":"2026-10-21T15:40:00Z","v":2797,"vw":67.707865},{"c":67.66,"h":67.73,"l":67.66,"n":62,"o":67.675,"t":"2026-10-21T15:45:00Z","v":3373,"vw":67.714414},{"c":67.65,"h":67.66,"l":67.65,"n":34,"o":67.66,"t":"2026-10-21T15:50:00Z","v":1369,"vw":67.652205},{"c":67.54,"h":67.635,"l":67.54,"n":73,"o":67.63,"t":"2026-10-21T15:55:00Z","v":2340,"vw":67.612026},{"c":67.6203,"h":67.645,"l":67.55,"n":34,"o":67.57,"t":"2026-10-21T16:00:00Z","v":1531,"vw":67.614145},{"c":67.5502,"h":67.68,"l":67.51,"n":95,"o":67.62,"t":"2026-10-21T16:05:00Z","v":2614,"vw":67.592101},{"c":67.54,"h":67.5502,"l":67.54,"n":26,"o":67.55,"t":"2026-10-21T16:10:00Z","v":1007,"vw":67.548451},{"c":67.61,"h":67.61,"l":67.54,"n":29,"o":67.56,"t":"2026-10-21T16:15:00Z","v":1030,"vw":67.5875},{"c":67.57,"h":67.57,"l":67.56,"n":38,"o":67.57,"t":"2026-10-21T16:20:00Z","v":912,"vw":67.566727},{"c":67.55,"h":67.66,"l":67.55,"n":79,"o":67.615,"t":"2026-10-21T16:25:00Z","v":1498,"vw":67.611018},{"c":67.695,"h":67.7,"l":67.66,"n":103,"o":67.68,"t":"2026-10-21T16:30:00Z","v":4042,"vw":67.685741},{"c":67.73,"h":67.81,"l":67.67,"n":200,"o":67.67,"t":"2026-10-21T16:35:00Z","v":7111,"vw":67.7275},{"c":67.7,"h":67.72,"l":67.63,"n":98,"o":67.71,"t":"2026-10-21T16:40:00Z","v":3196,"vw":67.674208},{"c":67.62,"h":67.6775,"l":67.545,"n":142,"o":67.675,"t":"2026-10-21T16:45:00Z","v":8554,"vw":67.616222},{"c":67.44,"h":67.62,"l":67.44,"n":76,"o":67.56,"t":"2026-10-21T16:50:00Z","v":2386,"vw":67.544137},{"c":67.52,"h":67.52,"l":67.43,"n":34,"o":67.44,"t":"2026-10-21T16:55:00Z","v":554,"vw":67.463333},{"c":67.255,"h":67.52,"l":67.255,"n":95,"o":67.52,"t":"2026-10-21T17:00:00Z","v":3425,"vw":67.391085},{"c":67.325,"h":67.325,"l":67.21,"n":76,"o":67.21,"t":"2026-10-21T17:05:00Z","v":1132,"vw":67.302},{"c":67.305,"h":67.305,"l":67.24,"n":34,"o":67.305,"t":"2026-10-21T17:10:00Z","v":894,"vw":67.29455},{"c":67.3,"h":67.3,"l":67.21,"n":68,"o":67.3,"t":"2026-10-21T17:15:00Z","v":1319,"vw":67.264141},{"c":67.2,"h":67.3,"l":67.2,"n":89,"o":67.3,"t":"2026-10-21T17:20:00Z","v":2042,"vw":67.258889},{"c":67.25,"h":67.25,"l":67.22,"n":75,"o":67.25,"t":"2026-10-21T17:25:00Z","v":1733,"vw":67.2447},{"c":67.28,"h":67.28,"l":67.2,"n":74,"o":67.2,"t":"2026-10-21T17:30:00Z","v":2250,"vw":67.254449},{"c":67.23,"h":67.39,"l":67.23,"n":201,"o":67.26,"t":"2026-10-21T17:35:00Z","v":4555,"vw":67.291052},{"c":67.21,"h":67.24,"l":67.21,"n":53,"o":67.24,"t":"2026-10-21T17:40:00Z","v":1549,"vw":67.228872},{"c":67.29,"h":67.29,"l":67.22,"n":50,"o":67.22,"t":"2026-10-21T17:45:00Z","v":1627,"vw":67.284262},{"c":67.16,"h":67.21,"l":67.16,"n":99,"o":67.21,"t":"2026-10-21T17:50:00Z","v":2829,"vw":67.186066},{"c":67.05,"h":67.27,"l":67.05,"n":154,"o":67.17,"t":"2026-10-21T17:55:00Z","v":5495,"vw":67.181957},{"c":66.82,"h":67,"l":66.82,"n":109,"o":67,"t":"2026-10-21T18:00:00Z","v":2862,"vw":66.968235},{"c":66.9601,"h":66.9601,"l":66.83,"n":62,"o":66.95,"t":"2026-10-21T18:05:00Z","v":1618,"vw":66.908195},{"c":67.15,"h":67.18,"l":66.86,"n":249,"o":66.96,"t":"2026-10-21T18:10:00Z","v":14461,"vw":66.996978},{"c":67.19,"h":67.235,"l":67.1607,"n":54,"o":67.18,"t":"2026-10-21T18:15:00Z","v":4178,"vw":67.191881},{"c":67.2,"h":67.245,"l":67.2,"n":36,"o":67.245,"t":"2026-10-21T18:20:00Z","v":924,"vw":67.218333},{"c":67.32,"h":67.33,"l":67.18,"n":130,"o":67.21,"t":"2026-10-21T18:25:00Z","v":6017,"vw":67.271694},{"c":67.19,"h":67.29,"l":67.19,"n":65,"o":67.29,"t":"2026-10-21T18:30:00Z","v":2972,"vw":67.25475},{"c":67.14,"h":67.23,"l":67.081,"n":164,"o":67.23,"t":"2026-10-21T18:35:00Z","v":5982,"vw":67.152383},{"c":67.14,"h":67.1899,"l":67.03,"n":93,"o":67.03,"t":"2026-10-21T18:40:00Z","v":5120,"vw":67.12858},{"c":67,"h":67.14,"l":67,"n":175,"o":67.14,"t":"2026-10-21T18:45:00Z","v":5460,"vw":67.089586},{"c":66.83,"h":67,"l":66.77,"n":180,"o":67,"t":"2026-10-21T18:50:00Z","v":7039,"vw":66.871688},{"c":66.65,"h":66.78,"l":66.65,"n":175,"o":66.78,"t":"2026-10-21T18:55:00Z","v":4537,"vw":66.725154},{"c":66.55,"h":66.61,"l":66.49,"n":155,"o":66.61,"t":"2026-10-21T19:00:00Z","v":6403,"vw":66.572549},{"c":66.475,"h":66.48,"l":66.38,"n":57,"o":66.47,"t":"2026-10-21T19:05:00Z","v":1890,"vw":66.457471},{"c":66.42,"h":66.465,"l":66.39,"n":135,"o":66.43,"t":"2026-10-21T19:10:00Z","v":2852,"vw":66.421947},{"c":66.625,"h":66.63,"l":66.47,"n":190,"o":66.47,"t":"2026-10-21T19:15:00Z","v":5779,"vw":66.556885},{"c":66.7,"h":66.755,"l":66.6,"n":204,"o":66.655,"t":"2026-10-21T19:20:00Z","v":8830,"vw":66.686027},{"c":66.66,"h":66.83,"l":66.65,"n":241,"o":66.71,"t":"2026-10-21T19:25:00Z","v":7606,"vw":66.750192},{"c":66.65,"h":66.74,"l":66.57,"n":208,"o":66.62,"t":"2026-10-21T19:30:00Z","v":7555,"vw":66.652276},{"c":66.68,"h":66.835,"l":66.68,"n":283,"o":66.7,"t":"2026-10-21T19:35:00Z","v":10086,"vw":66.752301},{"c":66.67,"h":66.67,"l":66.54,"n":293,"o":66.63,"t":"2026-10-21T19:40:00Z","v":11717,"vw":66.586738},{"c":66.79,"h":66.87,"l":66.63,"n":331,"o":66.72,"t":"2026-10-21T19:45:00Z","v":15200,"vw":66.780153},{"c":66.84,"h":66.92,"l":66.8,"n":350,"o":66.81,"t":"2026-10-21T19:50:00Z","v":13293,"vw":66.848421},{"c":66.9,"h":67.005,"l":66.81,"n":1372,"o":66.82,"t":"2026-10-21T19:55:00Z","v":70139,"vw":66.901488},{"c":66.92,"h":66.92,"l":66.92,"n":40,"o":66.92,"t":"2026-10-21T20:00:00Z","v":136388,"vw":66.92}],"history":[{"c":130.2,"h":133.15,"l":130.15,"n":8112,"o":131.35,"t":"2024-10-21T04:00:00Z","v":337846,"vw":130.811671},{"c":130.52,"h":130.53,"l":128.38,"n":11475,"o":130,"t":"2024-10-22T04:00:00Z","v":590657,"vw":129.64372},{"c":132.59,"h":132.64,"l":129.44,"n":9208,"o":130.35,"t":"2024-10-23T04:00:00Z","v":394598,"vw":132.109494},{"c":130.01,"h":132.445,"l":129.9,"n":10060,"o":132,"t":"2024-10-24T04:00:00Z","v":534085,"vw":130.514528},{"c":129.77,"h":130.8975,"l":129.22,"n":8582,"o":130,"t":"2024-10-25T04:00:00Z","v":332314,"vw":129.882079},{"c":130.79,"h":131.8,"l":129.52,"n":6607,"o":130.68,"t":"2024-10-28T04:00:00Z","v":296114,"vw":130.55424},{"c":131.42,"h":132.3,"l":130.12,"n":9206,"o":130.12,"t":"2024-10-29T04:00:00Z","v":451105,"vw":131.073694},{"c":133.21,"h":133.5,"l":131.025,"n":7862,"o":131.43,"t":"2024-10-30T04:00:00Z","v":322457,"vw":132.93463},{"c":133.47,"h":135.44,"l":132.47,"n":10209,"o":132.47,"t":"2024-10-31T04:00:00Z","v":399752,"vw":134.118431},{"c":133.54,"h":135.37,"l":131.6,"n":12059,"o":134.83,"t":"2024-11-01T04:00:00Z","v":657155,"vw":132.955855},{"c":132.83,"h":135.775,"l":132.03,"n":15381,"o":133.25,"t":"2024-11-04T05:00:00Z","v":750557,"vw":133.317665},{"c":115.88,"h":129.875,"l":115.16,"n":23271,"o":128.84,"t":"2024-11-05T05:00:00Z","v":1289345,"vw":118.487651},{"c":116.39,"h":121.44,"l":115.57,"n":23142,"o":117.68,"t":"2024-11-06T05:00:00Z","v":1545893,"vw":117.405457},{"c":116.52,"h":119.04,"l":114.45,"n":17132,"o":117.02,"t":"2024-11-07T05:00:00Z","v":1236103,"vw":116.434071},{"c":116.14,"h":119.135,"l":115.84,"n":14362,"o":117.69,"t":"2024-11-08T05:00:00Z","v":1003645,"vw":117.161061},{"c":113.82,"h":116.72,"l":113,"n":13048,"o":116.37,"t":"2024-11-11T05:00:00Z","v":728185,"vw":114.354644},{"c":111.58,"h":114.79,"l":111.51,"n":11617,"o":114.32,"t":"2024-11-12T05:00:00Z","v":730589,"vw":112.581234},{"c":111.14,"h":112.2012,"l":110.55,"n":10472,"o":111.63,"t":"2024-11-13T05:00:00Z","v":601427,"vw":111.248168},{"c":107.04,"h":111.85,"l":106.5,"n":15097,"o":111.85,"t":"2024-11-14T05:00:00Z","v":1025545,"vw":107.961053},{"c":104,"h":106.9,"l":103.75,"n":15284,"o":106.9,"t":"2024-11-15T05:00:00Z","v":1056608,"vw":104.318118},{"c":108,"h":108.18,"l":105.28,"n":15785,"o":105.28,"t":"2024-11-18T05:00:00Z","v":836015,"vw":107.572849},{"c":109.06,"h":109.26,"l":106.531,"n":12647,"o":107.06,"t":"2024-11-19T05:00:00Z","v":650977,"vw":108.421389},{"c":108.36,"h":110.26,"l":108.03,"n":9570,"o":108.03,"t":"2024-11-20T05:00:00Z","v":494718,"vw":109.033919},{"c":111.05,"h":111.24,"l":108.22,"n":11466,"o":108.43,"t":"2024-11-21T05:00:00Z","v":591833,"vw":110.477632},{"c":113.08,"h":114.145,"l":111.84,"n":14308,"o":113.21,"t":"2024-11-22T05:00:00Z","v":767113,"vw":112.814534},{"c":114.61,"h":115.17,"l":113.4,"n":12434,"o":113.4,"t":"2024-11-25T05:00:00Z","v":1145715,"vw":114.589472},{"c":115.1,"h":115.13,"l":113.9365,"n":11890,"o":114.82,"t":"2024-11-26T05:00:00Z","v":521181,"vw":114.83496},{"c":115.25,"h":115.93,"l":114.36,"n":10154,"o":115.82,"t":"2024-11-27T05:00:00Z","v":586212,"vw":115.15919},{"c":115.63,"h":116.3,"l":114.67,"n":5558,"o":115.05,"t":"2024-11-29T05:00:00Z","v":376909,"vw":115.419234},{"c":115.43,"h":116.05,"l":114.245,"n":12294,"o":115.04,"t":"2024-12-02T05:00:00Z","v":589264,"vw":115.255357},{"c":115.61,"h":115.84,"l":114.45,"n":11329,"o":115.57,"t":"2024-12-03T05:00:00Z","v":426641,"vw":115.210276},{"c":118.68,"h":118.83,"l":114.54,"n":10902,"o":114.93,"t":"2024-12-04T05:00:00Z","v":593494,"vw":118.06089},{"c":119.27,"h":119.55,"l":116.16,"n":13107,"o":117.92,"t":"2024-12-05T05:00:00Z","v":750620,"vw":118.498338},{"c":115.11,"h":120.29,"l":114.15,"n":19546,"o":119.06,"t":"2024-12-06T05:00:00Z","v":1933320,"vw":117.542479},{"c":113.1,"h":116.28,"l":112.24,"n":15010,"o":114.9,"t":"2024-12-09T05:00:00Z","v":789425,"vw":113.507773},{"c":112.19,"h":113.29,"l":110.525,"n":11492,"o":112.66,"t":"2024-12-10T05:00:00Z","v":513810,"vw":112.020441},{"c":112.06,"h":113.165,"l":111.42,"n":9468,"o":112.91,"t":"2024-12-11T05:00:00Z","v":559710,"vw":112.104512},{"c":110.21,"h":112.94,"l":110.085,"n":10225,"o":111.72,"t":"2024-12-12T05:00:00Z","v":404525,"vw":110.854307},{"c":109.72,"h":110.26,"l":107.8,"n":9999,"o":109.47,"t":"2024-12-13T05:00:00Z","v":539492,"vw":109.506202},{"c":108.39,"h":110.2,"l":107.53,"n":11796,"o":109.46,"t":"2024-12-16T05:00:00Z","v":433486,"vw":108.501652},{"c":108.14,"h":109.19,"l":107.4468,"n":12720,"o":107.75,"t":"2024-12-17T05:00:00Z","v":922798,"vw":108.155415},{"c":105.03,"h":109.09,"l":104.87,"n":12478,"o":108.26,"t":"2024-12-18T05:00:00Z","v":648177,"vw":106.867885},{"c":106.15,"h":106.6802,"l":104.51,"n":10151,"o":104.99,"t":"2024-12-19T05:00:00Z","v":498515,"vw":106.07699},{"c":108.26,"h":109.065,"l":105.855,"n":12455,"o":106.18,"t":"2024-12-20T05:00:00Z","v":961187,"vw":108.118368},{"c":109.08,"h":109.14,"l":106.9355,"n":9271,"o":107.52,"t":"2024-12-23T05:00:00Z","v":341664,"vw":108.594124},{"c":109.7,"h":109.825,"l":108.31,"n":5027,"o":109.24,"t":"2024-12-24T05:00:00Z","v":159640,"vw":109.491997},{"c":110.83,"h":110.85,"l":109.29,"n":8481,"o":109.43,"t":"2024-12-26T05:00:00Z","v":250108,"vw":110.308528},{"c":110.53,"h":111.11,"l":109.68,"n":8795,"o":110.6,"t":"2024-12-27T05:00:00Z","v":318487,"vw":110.377882},{"c":110.63,"h":110.73,"l":108.1,"n":6983,"o":109.62,"t":"2024-12-30T05:00:00Z","v":270174,"vw":110.245959},{"c":110.85,"h":111.36,"l":110.07,"n":7997,"o":110.68,"t":"2024-12-31T05:00:00Z","v":284293,"vw":110.732727},{"c":110.55,"h":112.37,"l":109.83,"n":8061,"o":111.79,"t":"2025-01-02T05:00:00Z","v":291284,"vw":110.702805},{"c":112.46,"h":112.64,"l":110.19,"n":10144,"o":110.28,"t":"2025-01-03T05:00:00Z","v":335713,"vw":111.981573},{"c":112.22,"h":114.605,"l":111.74,"n":10814,"o":113.02,"t":"2025-01-06T05:00:00Z","v":509602,"vw":112.561947},{"c":112.68,"h":113.39,"l":111.9,"n":7206,"o":113.07,"t":"2025-01-07T05:00:00Z","v":244397,"vw":112.629984},{"c":115.48,"h":116.04,"l":112.03,"n":9289,"o":112.27,"t":"2025-01-08T05:00:00Z","v":373449,"vw":115.102859},{"c":114.17,"h":115,"l":112.405,"n":11588,"o":114.3,"t":"2025-01-10T05:00:00Z","v":444815,"vw":114.000004},{"c":114.19,"h":114.68,"l":111.86,"n":10418,"o":113.08,"t":"2025-01-13T05:00:00Z","v":432620,"vw":113.642819},{"c":114.9,"h":115.67,"l":113.555,"n":8949,"o":115.23,"t":"2025-01-14T05:00:00Z","v":363015,"vw":114.755896},{"c":115.8,"h":117.57,"l":115.34,"n":8390,"o":117.01,"t":"2025-01-15T05:00:00Z","v":281384,"vw":115.970921},{"c":117.67,"h":118.14,"l":115.725,"n":7686,"o":115.97,"t":"2025-01-16T05:00:00Z","v":367930,"vw":117.290379},{"c":117.54,"h":119.325,"l":117.35,"n":8022,"o":118.65,"t":"2025-01-17T05:00:00Z","v":256725,"vw":117.932958},{"c":119.17,"h":119.61,"l":116.58,"n":7871,"o":118.21,"t":"2025-01-21T05:00:00Z","v":259527,"vw":119.050399},{"c":116.4,"h":119.87,"l":115.97,"n":8813,"o":119.06,"t":"2025-01-22T05:00:00Z","v":302247,"vw":116.859436},{"c":117.81,"h":118.82,"l":115.01,"n":9198,"o":116.1,"t":"2025-01-23T05:00:00Z","v":524551,"vw":117.147337},{"c":115.19,"h":117.81,"l":113.96,"n":11011,"o":117.81,"t":"2025-01-24T05:00:00Z","v":465404,"vw":115.088821},{"c":120.02,"h":120.08,"l":115.05,"n":10821,"o":116.02,"t":"2025-01-27T05:00:00Z","v":516477,"vw":118.788509},{"c":122.01,"h":122.08,"l":119.75,"n":9168,"o":120.27,"t":"2025-01-28T05:00:00Z","v":450508,"vw":121.507151},{"c":122.72,"h":122.83,"l":120.67,"n":10513,"o":122.81,"t":"2025-01-29T05:00:00Z","v":307622,"vw":122.145596},{"c":124.68,"h":125.36,"l":123.2543,"n":7285,"o":123.36,"t":"2025-01-30T05:00:00Z","v":266665,"vw":124.61012},{"c":122.6,"h":124.7,"l":120.88,"n":10940,"o":124.7,"t":"2025-01-31T05:00:00Z","v":400621,"vw":122.489927},{"c":121.31,"h":122.165,"l":119.79,"n":8290,"o":120.68,"t":"2025-02-03T05:00:00Z","v":285681,"vw":121.450352},{"c":121.76,"h":122.24,"l":120.84,"n":8829,"o":120.84,"t":"2025-02-04T05:00:00Z","v":623155,"vw":121.618757},{"c":120.48,"h":124.4106,"l":120.06,"n":10991,"o":122.41,"t":"2025-02-05T05:00:00Z","v":533092,"vw":120.930263},{"c":121.81,"h":122.06,"l":120.11,"n":9287,"o":121.09,"t":"2025-02-06T05:00:00Z","v":349219,"vw":121.271771},{"c":121.82,"h":123.18,"l":121.54,"n":9052,"o":122.23,"t":"2025-02-07T05:00:00Z","v":311888,"vw":122.029489},{"c":122.63,"h":123.79,"l":120.625,"n":12502,"o":122.25,"t":"2025-02-10T05:00:00Z","v":519017,"vw":122.010111},{"c":117.01,"h":121.13,"l":116.91,"n":13787,"o":119.38,"t":"2025-02-11T05:00:00Z","v":665779,"vw":118.776219},{"c":118.28,"h":118.9,"l":115.63,"n":10421,"o":115.63,"t":"2025-02-12T05:00:00Z","v":418902,"vw":118.059765},{"c":118.99,"h":120.35,"l":118.48,"n":15508,"o":119.33,"t":"2025-02-13T05:00:00Z","v":685323,"vw":119.063606},{"c":128.93,"h":130,"l":123.893,"n":24222,"o":127.74,"t":"2025-02-14T05:00:00Z","v":1115353,"vw":127.727501},{"c":129.01,"h":129.05,"l":124.825,"n":13757,"o":128.4,"t":"2025-02-18T05:00:00Z","v":559772,"vw":127.95989},{"c":130.35,"h":130.51,"l":127.51,"n":12418,"o":128.62,"t":"2025-02-19T05:00:00Z","v":448810,"vw":129.9594},{"c":129.36,"h":130.02,"l":128.39,"n":9594,"o":129.77,"t":"2025-02-20T05:00:00Z","v":392864,"vw":129.203033},{"c":126.39,"h":128.96,"l":124.59,"n":10312,"o":128.96,"t":"2025-02-21T05:00:00Z","v":525477,"vw":126.852373},{"c":125.23,"h":126.32,"l":123.39,"n":9248,"o":125.13,"t":"2025-02-24T05:00:00Z","v":370537,"vw":125.119612},{"c":127.17,"h":127.635,"l":125.1,"n":8808,"o":126.14,"t":"2025-02-25T05:00:00Z","v":312601,"vw":126.707116},{"c":128.47,"h":128.9,"l":127.14,"n":9129,"o":127.14,"t":"2025-02-26T05:00:00Z","v":312425,"vw":128.4589},{"c":126.99,"h":129.31,"l":126.92,"n":7681,"o":128.5,"t":"2025-02-27T05:00:00Z","v":243136,"vw":127.76057},{"c":129.66,"h":129.81,"l":125.57,"n":13597,"o":127.62,"t":"2025-02-28T05:00:00Z","v":876561,"vw":128.312647},{"c":128.63,"h":130.34,"l":127.86,"n":11223,"o":129.49,"t":"2025-03-03T05:00:00Z","v":362037,"vw":129.081991},{"c":128.66,"h":129.26,"l":125.415,"n":9036,"o":127.73,"t":"2025-03-04T05:00:00Z","v":365849,"vw":127.935871},{"c":130.21,"h":130.5,"l":127.71,"n":8618,"o":127.71,"t":"2025-03-05T05:00:00Z","v":374153,"vw":129.748213},{"c":127.45,"h":129.065,"l":126.73,"n":13762,"o":128.58,"t":"2025-03-06T05:00:00Z","v":630234,"vw":127.659466},{"c":127.2,"h":128.59,"l":123.7353,"n":10788,"o":127.47,"t":"2025-03-07T05:00:00Z","v":528078,"vw":126.260177},{"c":124.25,"h":126.7,"l":123.96,"n":13763,"o":125.76,"t":"2025-03-10T04:00:00Z","v":472435,"vw":124.553057},{"c":122.28,"h":124.25,"l":122.175,"n":10005,"o":124.17,"t":"2025-03-11T04:00:00Z","v":376373,"vw":123.039261},{"c":125.02,"h":125.34,"l":123.14,"n":10347,"o":123.73,"t":"2025-03-12T04:00:00Z","v":402168,"vw":124.357013},{"c":123.38,"h":125.9,"l":122.08,"n":10571,"o":124.69,"t":"2025-03-13T04:00:00Z","v":352480,"vw":123.686082},{"c":126.73,"h":127.01,"l":124,"n":8762,"o":124.44,"t":"2025-03-14T04:00:00Z","v":374087,"vw":126.54006},{"c":129.13,"h":129.74,"l":126.2,"n":7832,"o":126.2,"t":"2025-03-17T04:00:00Z","v":269837,"vw":128.790878},{"c":127.17,"h":128.535,"l":126.985,"n":8394,"o":128.46,"t":"2025-03-18T04:00:00Z","v":299575,"vw":127.385772},{"c":128.63,"h":129.849,"l":126.465,"n":9091,"o":127.71,"t":"2025-03-19T04:00:00Z","v":358133,"vw":128.535484},{"c":126.31,"h":129.7313,"l":125.91,"n":8817,"o":127.47,"t":"2025-03-20T04:00:00Z","v":440491,"vw":126.862177},{"c":124.73,"h":126.1099,"l":124.21,"n":10013,"o":125.7,"t":"2025-03-21T04:00:00Z","v":568836,"vw":124.868518},{"c":126.52,"h":127.38,"l":125.08,"n":8829,"o":126.31,"t":"2025-03-24T04:00:00Z","v":296805,"vw":126.386788},{"c":124.89,"h":127.29,"l":123.32,"n":8116,"o":127.29,"t":"2025-03-25T04:00:00Z","v":301764,"vw":125.013804},{"c":125.18,"h":126.14,"l":124,"n":8267,"o":125.69,"t":"2025-03-26T04:00:00Z","v":275938,"vw":125.035525},{"c":128.98,"h":130.79,"l":124.765,"n":10680,"o":125.17,"t":"2025-03-27T04:00:00Z","v":506613,"vw":128.016846},{"c":126.6,"h":128.945,"l":125.14,"n":10325,"o":128.76,"t":"2025-03-28T04:00:00Z","v":344912,"vw":126.393576},{"c":127.04,"h":127.935,"l":123.11,"n":11216,"o":125.57,"t":"2025-03-31T04:00:00Z","v":549574,"vw":126.112057},{"c":127.05,"h":127.46,"l":125.28,"n":8948,"o":126.54,"t":"2025-04-01T04:00:00Z","v":412359,"vw":126.634199},{"c":128.54,"h":129.383,"l":126.02,"n":8341,"o":126.69,"t":"2025-04-02T04:00:00Z","v":312777,"vw":128.142564},{"c":120.83,"h":128.22,"l":120.29,"n":18085,"o":125.84,"t":"2025-04-03T04:00:00Z","v":743209,"vw":122.236747},{"c":114.6,"h":119.665,"l":114.31,"n":16401,"o":117.28,"t":"2025-04-04T04:00:00Z","v":779469,"vw":116.161277},{"c":111.51,"h":114.6,"l":107.3,"n":19686,"o":110.23,"t":"2025-04-07T04:00:00Z","v":878860,"vw":111.175285},{"c":110.23,"h":115.54,"l":109.44,"n":15288,"o":114.37,"t":"2025-04-08T04:00:00Z","v":596510,"vw":111.710051},{"c":119.51,"h":120.14,"l":107.6,"n":16859,"o":109.46,"t":"2025-04-09T04:00:00Z","v":868923,"vw":112.950621},{"c":115.88,"h":118.38,"l":113.61,"n":14213,"o":118.38,"t":"2025-04-10T04:00:00Z","v":694565,"vw":116.260652},{"c":117.3,"h":118.06,"l":114.75,"n":10735,"o":115.39,"t":"2025-04-11T04:00:00Z","v":391128,"vw":116.89877},{"c":118.21,"h":120.065,"l":116.31,"n":10552,"o":119.1,"t":"2025-04-14T04:00:00Z","v":444253,"vw":117.974244},{"c":118.16,"h":119.96,"l":118.01,"n":8404,"o":119.12,"t":"2025-04-15T04:00:00Z","v":318805,"vw":118.614994},{"c":116.72,"h":118.8225,"l":115.815,"n":8366,"o":118,"t":"2025-04-16T04:00:00Z","v":357988,"vw":117.121653},{"c":116.35,"h":118.21,"l":116.1,"n":7409,"o":117,"t":"2025-04-17T04:00:00Z","v":255177,"vw":116.918278},{"c":113.39,"h":115.785,"l":112.23,"n":8740,"o":115,"t":"2025-04-21T04:00:00Z","v":381580,"vw":113.126636},{"c":117.09,"h":117.1,"l":113.55,"n":11259,"o":114.55,"t":"2025-04-22T04:00:00Z","v":512016,"vw":115.705235},{"c":119.83,"h":122.46,"l":119.14,"n":10697,"o":119.73,"t":"2025-04-23T04:00:00Z","v":419014,"vw":120.31216},{"c":119.73,"h":120.45,"l":119.07,"n":7016,"o":119.38,"t":"2025-04-24T04:00:00Z","v":274874,"vw":119.886902},{"c":120.64,"h":120.65,"l":118.5424,"n":7800,"o":119.85,"t":"2025-04-25T04:00:00Z","v":252839,"vw":120.172082},{"c":121.32,"h":122.53,"l":119.45,"n":9886,"o":121.12,"t":"2025-04-28T04:00:00Z","v":358082,"vw":121.054774},{"c":123.35,"h":123.9,"l":120.14,"n":11476,"o":121.32,"t":"2025-04-29T04:00:00Z","v":389042,"vw":122.946139},{"c":125.42,"h":125.55,"l":120.915,"n":12048,"o":122.06,"t":"2025-04-30T04:00:00Z","v":406857,"vw":124.661159},{"c":124.75,"h":126.0425,"l":123.37,"n":9643,"o":125.36,"t":"2025-05-01T04:00:00Z","v":316197,"vw":124.731007},{"c":128.18,"h":128.62,"l":125.63,"n":8299,"o":125.63,"t":"2025-05-02T04:00:00Z","v":269151,"vw":127.904249},{"c":126.82,"h":128.385,"l":126.69,"n":10577,"o":127.69,"t":"2025-05-05T04:00:00Z","v":528624,"vw":127.130025},{"c":121.31,"h":126.275,"l":120.375,"n":13631,"o":123.43,"t":"2025-05-06T04:00:00Z","v":635059,"vw":122.639238},{"c":123.23,"h":124.705,"l":122.06,"n":13483,"o":122.13,"t":"2025-05-07T04:00:00Z","v":491282,"vw":123.44633},{"c":121.99,"h":124.72,"l":121.67,"n":11451,"o":123.77,"t":"2025-05-08T04:00:00Z","v":533103,"vw":122.645891},{"c":122.03,"h":123.26,"l":121.52,"n":11373,"o":122.11,"t":"2025-05-09T04:00:00Z","v":536320,"vw":122.348816},{"c":122.96,"h":125.25,"l":120.54,"n":11567,"o":124.93,"t":"2025-05-12T04:00:00Z","v":551843,"vw":122.471134},{"c":121.37,"h":123.56,"l":120.945,"n":11068,"o":122.38,"t":"2025-05-13T04:00:00Z","v":501020,"vw":121.773248},{"c":119.94,"h":122.41,"l":119.61,"n":10669,"o":121.75,"t":"2025-05-14T04:00:00Z","v":449471,"vw":120.180917},{"c":122.32,"h":122.74,"l":118.8868,"n":10777,"o":119.52,"t":"2025-05-15T04:00:00Z","v":574253,"vw":121.487423},{"c":124.33,"h":125.05,"l":121.12,"n":10010,"o":122.16,"t":"2025-05-16T04:00:00Z","v":495335,"vw":124.241512},{"c":123.78,"h":125.43,"l":123.1,"n":10435,"o":123.45,"t":"2025-05-19T04:00:00Z","v":560781,"vw":124.040959},{"c":123.56,"h":125.08,"l":122.86,"n":10193,"o":123.68,"t":"2025-05-20T04:00:00Z","v":430082,"vw":123.579575},{"c":122.99,"h":123.09,"l":121.33,"n":10078,"o":123.01,"t":"2025-05-21T04:00:00Z","v":456817,"vw":122.605918},{"c":126.52,"h":129.56,"l":122.21,"n":17849,"o":122.73,"t":"2025-05-22T04:00:00Z","v":879167,"vw":126.939804},{"c":129.62,"h":130.39,"l":125,"n":15343,"o":125.06,"t":"2025-05-23T04:00:00Z","v":720025,"vw":128.699806},{"c":131.5,"h":132.99,"l":130.5,"n":14864,"o":131,"t":"2025-05-27T04:00:00Z","v":706792,"vw":131.617912},{"c":128.99,"h":132.43,"l":128.96,"n":12356,"o":131.5,"t":"2025-05-28T04:00:00Z","v":571761,"vw":129.933883},{"c":127.88,"h":130.05,"l":127.28,"n":12787,"o":130.05,"t":"2025-05-29T04:00:00Z","v":845113,"vw":128.290283},{"c":129.2,"h":129.755,"l":127.46,"n":9361,"o":127.61,"t":"2025-05-30T04:00:00Z","v":463816,"vw":129.057365},{"c":128.17,"h":128.59,"l":124.88,"n":10005,"o":128.25,"t":"2025-06-02T04:00:00Z","v":335392,"vw":127.865545},{"c":128.08,"h":129.18,"l":127.23,"n":9225,"o":128.15,"t":"2025-06-03T04:00:00Z","v":332763,"vw":128.219213},{"c":128.05,"h":129,"l":127.49,"n":9434,"o":128.5,"t":"2025-06-04T04:00:00Z","v":344153,"vw":128.252814},{"c":125.94,"h":127.64,"l":125.77,"n":10128,"o":127.23,"t":"2025-06-05T04:00:00Z","v":384226,"vw":126.33307},{"c":126.95,"h":127.32,"l":125.56,"n":10316,"o":127.08,"t":"2025-06-06T04:00:00Z","v":499186,"vw":126.48837},{"c":125.15,"h":127.04,"l":122.565,"n":14471,"o":126.79,"t":"2025-06-09T04:00:00Z","v":537433,"vw":124.764443},{"c":124.47,"h":126.3799,"l":124.22,"n":8944,"o":126.03,"t":"2025-06-10T04:00:00Z","v":290395,"vw":124.863232},{"c":124.84,"h":125.34,"l":120.85,"n":8651,"o":124.5,"t":"2025-06-11T04:00:00Z","v":436423,"vw":124.547891},{"c":125.48,"h":125.62,"l":122.93,"n":11231,"o":123.86,"t":"2025-06-12T04:00:00Z","v":552960,"vw":124.787498},{"c":123.18,"h":125.5625,"l":122.9,"n":7919,"o":123.81,"t":"2025-06-13T04:00:00Z","v":271784,"vw":123.708384},{"c":123.46,"h":125.255,"l":123.445,"n":8523,"o":123.82,"t":"2025-06-16T04:00:00Z","v":303342,"vw":123.918278},{"c":121.98,"h":124.0922,"l":121.785,"n":8720,"o":122.36,"t":"2025-06-17T04:00:00Z","v":339065,"vw":122.320801},{"c":122.23,"h":123.33,"l":121.54,"n":7085,"o":122.08,"t":"2025-06-18T04:00:00Z","v":302210,"vw":122.423094},{"c":122.33,"h":122.78,"l":120.63,"n":9698,"o":122.35,"t":"2025-06-20T04:00:00Z","v":476285,"vw":122.016103},{"c":122.77,"h":122.84,"l":118.39,"n":17914,"o":121.565,"t":"2025-06-23T04:00:00Z","v":852808,"vw":121.590349},{"c":123.54,"h":124.64,"l":122.11,"n":16511,"o":123.72,"t":"2025-06-24T04:00:00Z","v":820534,"vw":123.486085},{"c":121.18,"h":124.28,"l":121.11,"n":14332,"o":124.28,"t":"2025-06-25T04:00:00Z","v":619436,"vw":121.876503},{"c":120.52,"h":121.99,"l":119.385,"n":14703,"o":121.99,"t":"2025-06-26T04:00:00Z","v":668911,"vw":120.15999},{"c":122.31,"h":122.7,"l":120.49,"n":15923,"o":121.52,"t":"2025-06-27T04:00:00Z","v":1056382,"vw":121.766019},{"c":123.59,"h":123.71,"l":121.96,"n":11312,"o":123.59,"t":"2025-06-30T04:00:00Z","v":461067,"vw":123.210862},{"c":121.5,"h":123.625,"l":121.39,"n":11647,"o":122.56,"t":"2025-07-01T04:00:00Z","v":547041,"vw":122.068813},{"c":120.92,"h":122.22,"l":120.26,"n":11681,"o":121.97,"t":"2025-07-02T04:00:00Z","v":441054,"vw":120.929721},{"c":120.58,"h":121.575,"l":120.39,"n":5034,"o":121.09,"t":"2025-07-03T04:00:00Z","v":157122,"vw":120.741169},{"c":117.24,"h":120.82,"l":116.525,"n":15078,"o":120.43,"t":"2025-07-07T04:00:00Z","v":615538,"vw":118.159871},{"c":117.56,"h":117.93,"l":116.445,"n":14402,"o":117.24,"t":"2025-07-08T04:00:00Z","v":670239,"vw":117.360307},{"c":116.76,"h":118.78,"l":116.28,"n":11379,"o":117.99,"t":"2025-07-09T04:00:00Z","v":386438,"vw":116.837921},{"c":116.58,"h":117.75,"l":115,"n":10364,"o":115.91,"t":"2025-07-10T04:00:00Z","v":422955,"vw":116.705231},{"c":115.35,"h":116.715,"l":114.775,"n":8941,"o":116.22,"t":"2025-07-11T04:00:00Z","v":294961,"vw":115.475881},{"c":115.32,"h":116.07,"l":114.37,"n":9613,"o":115.4,"t":"2025-07-14T04:00:00Z","v":364814,"vw":115.469613},{"c":113.85,"h":115.6825,"l":113.78,"n":7301,"o":115.64,"t":"2025-07-15T04:00:00Z","v":297180,"vw":114.364963},{"c":115.17,"h":116.25,"l":114.03,"n":12409,"o":114.41,"t":"2025-07-16T04:00:00Z","v":558041,"vw":115.225327},{"c":115.04,"h":116.29,"l":114.58,"n":8384,"o":115.21,"t":"2025-07-17T04:00:00Z","v":309183,"vw":115.146423},{"c":114.88,"h":115.31,"l":113.83,"n":8847,"o":115.31,"t":"2025-07-18T04:00:00Z","v":357524,"vw":114.692539},{"c":114.07,"h":116.62,"l":113.608,"n":9691,"o":115.58,"t":"2025-07-21T04:00:00Z","v":369964,"vw":114.28853},{"c":114.19,"h":115.344,"l":113.09,"n":12625,"o":114.07,"t":"2025-07-22T04:00:00Z","v":685437,"vw":114.321561},{"c":113.38,"h":114.47,"l":112.19,"n":19783,"o":114.21,"t":"2025-07-23T04:00:00Z","v":1024473,"vw":113.288435},{"c":113.28,"h":114.22,"l":112.0801,"n":13795,"o":113.14,"t":"2025-07-24T04:00:00Z","v":600127,"vw":113.396081},{"c":115.07,"h":115.08,"l":113.465,"n":11338,"o":114,"t":"2025-07-25T04:00:00Z","v":530330,"vw":114.45426},{"c":111.78,"h":114.575,"l":111.445,"n":14402,"o":114.02,"t":"2025-07-28T04:00:00Z","v":696692,"vw":112.091125},{"c":112.67,"h":112.71,"l":110.97,"n":14858,"o":111.62,"t":"2025-07-29T04:00:00Z","v":635501,"vw":112.006444},{"c":113.6,"h":113.93,"l":112.24,"n":17180,"o":112.64,"t":"2025-07-30T04:00:00Z","v":924520,"vw":113.215803},{"c":113.1,"h":114.1,"l":112.9,"n":14288,"o":113.51,"t":"2025-07-31T04:00:00Z","v":550504,"vw":113.34779},{"c":125.1,"h":130.76,"l":120.36,"n":35281,"o":127.37,"t":"2025-08-01T04:00:00Z","v":1620844,"vw":124.447663},{"c":124.08,"h":125.155,"l":122.6019,"n":23985,"o":124.56,"t":"2025-08-04T04:00:00Z","v":921615,"vw":123.691381},{"c":117.6,"h":124.0512,"l":117.46,"n":18622,"o":123.77,"t":"2025-08-05T04:00:00Z","v":1038872,"vw":118.869901},{"c":119.19,"h":119.245,"l":116.72,"n":15328,"o":118.91,"t":"2025-08-06T04:00:00Z","v":956854,"vw":118.434385},{"c":120.22,"h":121.61,"l":118.81,"n":13442,"o":120.54,"t":"2025-08-07T04:00:00Z","v":688789,"vw":120.293832},{"c":119.2,"h":120.8,"l":118.685,"n":12718,"o":120.62,"t":"2025-08-08T04:00:00Z","v":530168,"vw":119.766882},{"c":117.39,"h":120.09,"l":116.99,"n":16580,"o":118.77,"t":"2025-08-11T04:00:00Z","v":706378,"vw":118.149131},{"c":118.06,"h":119.2325,"l":116.94,"n":14334,"o":117.79,"t":"2025-08-12T04:00:00Z","v":654652,"vw":118.235971},{"c":119.58,"h":120.91,"l":116.77,"n":16720,"o":117.98,"t":"2025-08-13T04:00:00Z","v":927656,"vw":119.450878},{"c":118.98,"h":119.58,"l":118.045,"n":10062,"o":118.79,"t":"2025-08-14T04:00:00Z","v":368241,"vw":119.060201},{"c":121.4,"h":121.48,"l":119.14,"n":11589,"o":119.82,"t":"2025-08-15T04:00:00Z","v":533448,"vw":120.914738},{"c":119.24,"h":122.49,"l":119.2,"n":10725,"o":120.92,"t":"2025-08-18T04:00:00Z","v":435864,"vw":120.261471},{"c":122.32,"h":122.37,"l":118.9328,"n":12512,"o":119.72,"t":"2025-08-19T04:00:00Z","v":628424,"vw":121.576631},{"c":122.47,"h":123.76,"l":121.41,"n":12442,"o":122.12,"t":"2025-08-20T04:00:00Z","v":554717,"vw":122.501575},{"c":121.88,"h":122.88,"l":121.6,"n":12143,"o":122.12,"t":"2025-08-21T04:00:00Z","v":675675,"vw":122.117732},{"c":123.33,"h":124.245,"l":121.6,"n":11735,"o":121.6,"t":"2025-08-22T04:00:00Z","v":641041,"vw":123.276304},{"c":121.04,"h":123.765,"l":120.81,"n":10851,"o":123.29,"t":"2025-08-25T04:00:00Z","v":436134,"vw":121.698193},{"c":118.84,"h":121.125,"l":118.72,"n":9898,"o":120.56,"t":"2025-08-26T04:00:00Z","v":397617,"vw":119.095817},{"c":119.46,"h":120.09,"l":118.71,"n":9374,"o":119.12,"t":"2025-08-27T04:00:00Z","v":423882,"vw":119.321948},{"c":118.35,"h":119.67,"l":117.69,"n":11255,"o":119.34,"t":"2025-08-28T04:00:00Z","v":438337,"vw":118.322625},{"c":118.04,"h":118.73,"l":117.38,"n":10999,"o":118.41,"t":"2025-08-29T04:00:00Z","v":503380,"vw":117.98471},{"c":115.91,"h":117.09,"l":114.94,"n":12228,"o":116.49,"t":"2025-09-02T04:00:00Z","v":470413,"vw":115.767541},{"c":116.46,"h":116.5,"l":114.82,"n":11712,"o":115.27,"t":"2025-09-03T04:00:00Z","v":386368,"vw":115.964408},{"c":116.33,"h":117.3,"l":115.71,"n":12079,"o":116.55,"t":"2025-09-04T04:00:00Z","v":374550,"vw":116.349535},{"c":116.82,"h":117.25,"l":115.27,"n":9820,"o":116.64,"t":"2025-09-05T04:00:00Z","v":372987,"vw":116.623455},{"c":116.45,"h":116.99,"l":115.15,"n":10831,"o":116.61,"t":"2025-09-08T04:00:00Z","v":395013,"vw":116.522433},{"c":115.43,"h":116.98,"l":115.16,"n":11212,"o":116.5,"t":"2025-09-09T04:00:00Z","v":430306,"vw":115.631994},{"c":111.75,"h":115.32,"l":111.215,"n":11036,"o":114.98,"t":"2025-09-10T04:00:00Z","v":405599,"vw":112.005007},{"c":114.13,"h":114.42,"l":112.07,"n":17474,"o":112.24,"t":"2025-09-11T04:00:00Z","v":818260,"vw":113.178944},{"c":113.33,"h":114.32,"l":113.0825,"n":14424,"o":113.92,"t":"2025-09-12T04:00:00Z","v":522790,"vw":113.592276},{"c":109.13,"h":113.875,"l":109.11,"n":15178,"o":113.41,"t":"2025-09-15T04:00:00Z","v":743609,"vw":110.099911},{"c":110.42,"h":111.27,"l":108.61,"n":24260,"o":109.46,"t":"2025-09-16T04:00:00Z","v":1572618,"vw":110.011397},{"c":109.23,"h":111.49,"l":108.04,"n":18558,"o":111.05,"t":"2025-09-17T04:00:00Z","v":1107353,"vw":109.176111},{"c":111.06,"h":112.41,"l":110.065,"n":15670,"o":110.13,"t":"2025-09-18T04:00:00Z","v":1066214,"vw":111.254596},{"c":109.02,"h":111.39,"l":108.65,"n":13477,"o":110.99,"t":"2025-09-19T04:00:00Z","v":853337,"vw":109.128548},{"c":109.52,"h":110.31,"l":108.66,"n":12430,"o":109.18,"t":"2025-09-22T04:00:00Z","v":498940,"vw":109.667546},{"c":108.44,"h":110.14,"l":108.23,"n":11758,"o":110.13,"t":"2025-09-23T04:00:00Z","v":509032,"vw":108.717242},{"c":107.52,"h":108.735,"l":106.915,"n":13402,"o":108.37,"t":"2025-09-24T04:00:00Z","v":940698,"vw":107.579287},{"c":107.28,"h":108.16,"l":106.04,"n":10955,"o":107.52,"t":"2025-09-25T04:00:00Z","v":402703,"vw":107.087972},{"c":108.52,"h":108.755,"l":107.18,"n":12192,"o":108.03,"t":"2025-09-26T04:00:00Z","v":392638,"vw":108.345621},{"c":108.58,"h":109.36,"l":107.9,"n":12426,"o":108.54,"t":"2025-09-29T04:00:00Z","v":494358,"vw":108.598123},{"c":108.57,"h":108.73,"l":107.34,"n":10884,"o":107.82,"t":"2025-09-30T04:00:00Z","v":490095,"vw":108.334162},{"c":107.99,"h":109.34,"l":107.25,"n":9735,"o":108.52,"t":"2025-10-01T04:00:00Z","v":439915,"vw":108.023875},{"c":106.68,"h":107.58,"l":105.68,"n":10861,"o":107,"t":"2025-10-02T04:00:00Z","v":372081,"vw":106.609487},{"c":106.43,"h":107.53,"l":106.15,"n":11385,"o":106.63,"t":"2025-10-03T04:00:00Z","v":442053,"vw":106.662529},{"c":102.18,"h":106.74,"l":102.17,"n":14147,"o":106.74,"t":"2025-10-06T04:00:00Z","v":673826,"vw":103.055564},{"c":99.59,"h":102.6601,"l":99.24,"n":18133,"o":102.49,"t":"2025-10-07T04:00:00Z","v":966773,"vw":100.140758},{"c":98.8,"h":100.24,"l":98.035,"n":15075,"o":100.24,"t":"2025-10-08T04:00:00Z","v":604336,"vw":98.756578},{"c":96.94,"h":99.345,"l":96.0903,"n":13907,"o":98.17,"t":"2025-10-09T04:00:00Z","v":774750,"vw":96.889129},{"c":97.58,"h":97.78,"l":95.53,"n":14887,"o":96.89,"t":"2025-10-10T04:00:00Z","v":771103,"vw":97.036606},{"c":96.77,"h":99.48,"l":96.77,"n":13923,"o":96.89,"t":"2025-10-13T04:00:00Z","v":631434,"vw":97.585391},{"c":98.39,"h":98.75,"l":96.0594,"n":12791,"o":96.97,"t":"2025-10-14T04:00:00Z","v":649705,"vw":98.170445},{"c":100.07,"h":100.23,"l":98.065,"n":15067,"o":98.79,"t":"2025-10-15T04:00:00Z","v":662414,"vw":99.341681},{"c":98.86,"h":101.41,"l":98.59,"n":15460,"o":100.35,"t":"2025-10-16T04:00:00Z","v":636876,"vw":99.748089},{"c":100.55,"h":101.405,"l":99.575,"n":11997,"o":99.8,"t":"2025-10-17T04:00:00Z","v":470367,"vw":100.362752},{"c":101.62,"h":102.05,"l":100.03,"n":10582,"o":100.03,"t":"2025-10-20T04:00:00Z","v":413246,"vw":101.513692},{"c":102.74,"h":103.31,"l":100.8466,"n":13293,"o":101.55,"t":"2025-10-21T04:00:00Z","v":504139,"vw":102.560939},{"c":102.5,"h":104.11,"l":102.435,"n":13432,"o":103.09,"t":"2025-10-22T04:00:00Z","v":475791,"vw":102.785986},{"c":101.96,"h":102.63,"l":100.88,"n":13287,"o":102.33,"t":"2025-10-23T04:00:00Z","v":578575,"vw":101.772336},{"c":100.89,"h":102.99,"l":100.84,"n":14984,"o":100.94,"t":"2025-10-24T04:00:00Z","v":831480,"vw":101.307884},{"c":99.19,"h":102.06,"l":99.075,"n":17125,"o":101.69,"t":"2025-10-27T04:00:00Z","v":710341,"vw":99.707264},{"c":98.33,"h":100,"l":98.125,"n":17460,"o":99.19,"t":"2025-10-28T04:00:00Z","v":696830,"vw":98.688095},{"c":92.7,"h":97.575,"l":92.655,"n":24880,"o":97.19,"t":"2025-10-29T04:00:00Z","v":1542787,"vw":94.072051},{"c":92.28,"h":94.19,"l":91.49,"n":34940,"o":93.04,"t":"2025-10-30T04:00:00Z","v":1975846,"vw":92.768099},{"c":109.23,"h":109.86,"l":100.07,"n":47007,"o":100.07,"t":"2025-10-31T04:00:00Z","v":3374934,"vw":107.602348},{"c":103.63,"h":108.0997,"l":102.05,"n":30560,"o":106.76,"t":"2025-11-03T05:00:00Z","v":2002064,"vw":103.659281},{"c":102.61,"h":105.79,"l":102.53,"n":17743,"o":104.22,"t":"2025-11-04T05:00:00Z","v":728101,"vw":103.074327},{"c":100.25,"h":102.2607,"l":99.725,"n":17615,"o":102.1,"t":"2025-11-05T05:00:00Z","v":739729,"vw":100.449108},{"c":97.85,"h":99.66,"l":95.87,"n":20727,"o":99.66,"t":"2025-11-06T05:00:00Z","v":924748,"vw":97.743492},{"c":98.46,"h":99.99,"l":96.96,"n":14799,"o":97.94,"t":"2025-11-07T05:00:00Z","v":696486,"vw":98.062186},{"c":99.08,"h":99.49,"l":97.21,"n":12590,"o":98.27,"t":"2025-11-10T05:00:00Z","v":648502,"vw":98.895843},{"c":100.89,"h":101.07,"l":99.335,"n":10678,"o":99.85,"t":"2025-11-11T05:00:00Z","v":448231,"vw":100.601533},{"c":100.03,"h":101.94,"l":99.86,"n":12975,"o":100.47,"t":"2025-11-12T05:00:00Z","v":605266,"vw":100.697671},{"c":100.19,"h":101.78,"l":99.9,"n":15876,"o":99.9,"t":"2025-11-13T05:00:00Z","v":637195,"vw":100.51335},{"c":99.47,"h":100.6,"l":99.11,"n":11969,"o":99.38,"t":"2025-11-14T05:00:00Z","v":515937,"vw":99.715786},{"c":96.34,"h":99.4,"l":96.15,"n":20694,"o":99.22,"t":"2025-11-17T05:00:00Z","v":1039811,"vw":96.849075},{"c":99.69,"h":99.8,"l":95.7,"n":20243,"o":95.7,"t":"2025-11-18T05:00:00Z","v":1364104,"vw":98.923709},{"c":99.59,"h":99.94,"l":98.35,"n":14429,"o":99.15,"t":"2025-11-19T05:00:00Z","v":660926,"vw":99.486208},{"c":97.59,"h":101,"l":97.47,"n":17979,"o":99.37,"t":"2025-11-20T05:00:00Z","v":955312,"vw":98.648404},{"c":101.12,"h":101.65,"l":97.95,"n":19850,"o":98.02,"t":"2025-11-21T05:00:00Z","v":1083912,"vw":100.589901},{"c":98.92,"h":100.67,"l":98.59,"n":14366,"o":100.18,"t":"2025-11-24T05:00:00Z","v":826923,"vw":99.347292},{"c":101.93,"h":102.69,"l":98.85,"n":13987,"o":98.85,"t":"2025-11-25T05:00:00Z","v":729065,"vw":101.911714},{"c":102.46,"h":103.0999,"l":100.96,"n":12567,"o":101.39,"t":"2025-11-26T05:00:00Z","v":513499,"vw":102.582251},{"c":102.76,"h":104.1,"l":102.31,"n":7353,"o":102.32,"t":"2025-11-28T05:00:00Z","v":278308,"vw":103.12769},{"c":103.7,"h":104.43,"l":101.0701,"n":13302,"o":102.36,"t":"2025-12-01T05:00:00Z","v":773622,"vw":103.755218},{"c":104.04,"h":104.97,"l":102.617,"n":14162,"o":104.21,"t":"2025-12-02T05:00:00Z","v":573531,"vw":104.239172},{"c":104.26,"h":105.32,"l":103.6671,"n":12937,"o":103.87,"t":"2025-12-03T05:00:00Z","v":640502,"vw":104.35551},{"c":103.99,"h":105.7489,"l":103.645,"n":15255,"o":104.49,"t":"2025-12-04T05:00:00Z","v":844374,"vw":104.624123},{"c":103.14,"h":105.62,"l":102.93,"n":14221,"o":104.07,"t":"2025-12-05T05:00:00Z","v":1237832,"vw":103.777945},{"c":99.56,"h":102.995,"l":98.205,"n":14803,"o":102.73,"t":"2025-12-08T05:00:00Z","v":854689,"vw":99.662048},{"c":97.97,"h":100.73,"l":97.81,"n":14315,"o":100.1,"t":"2025-12-09T05:00:00Z","v":659097,"vw":98.74853},{"c":97.98,"h":98.59,"l":97.235,"n":17179,"o":97.97,"t":"2025-12-10T05:00:00Z","v":953859,"vw":97.898694},{"c":98.71,"h":99.79,"l":98.205,"n":14593,"o":98.48,"t":"2025-12-11T05:00:00Z","v":755134,"vw":99.030398},{"c":100.71,"h":100.75,"l":98.25,"n":15401,"o":99.47,"t":"2025-12-12T05:00:00Z","v":723343,"vw":100.25309},{"c":104.13,"h":104.51,"l":100.47,"n":20648,"o":100.71,"t":"2025-12-15T05:00:00Z","v":1066736,"vw":103.388883},{"c":104.11,"h":105.065,"l":103.19,"n":14075,"o":104.3,"t":"2025-12-16T05:00:00Z","v":683771,"vw":104.255943},{"c":104.52,"h":105.57,"l":103.25,"n":13045,"o":103.25,"t":"2025-12-17T05:00:00Z","v":553533,"vw":104.410509},{"c":103.48,"h":105.12,"l":102.75,"n":13747,"o":103.81,"t":"2025-12-18T05:00:00Z","v":790438,"vw":103.65974},{"c":101.63,"h":104.1299,"l":101.51,"n":10715,"o":103.5,"t":"2025-12-19T05:00:00Z","v":514402,"vw":101.974989},{"c":101.77,"h":102.2,"l":100.76,"n":11909,"o":100.76,"t":"2025-12-22T05:00:00Z","v":572612,"vw":101.756053},{"c":99.57,"h":101.85,"l":99.355,"n":10804,"o":101.66,"t":"2025-12-23T05:00:00Z","v":432704,"vw":99.887103},{"c":100.7,"h":101.16,"l":99.11,"n":5380,"o":99.51,"t":"2025-12-24T05:00:00Z","v":191569,"vw":100.688225},{"c":101.32,"h":101.48,"l":100.25,"n":8167,"o":100.37,"t":"2025-12-26T05:00:00Z","v":294059,"vw":101.14937},{"c":102.24,"h":102.49,"l":100.67,"n":11617,"o":101.81,"t":"2025-12-29T05:00:00Z","v":438355,"vw":101.956655},{"c":102.13,"h":102.72,"l":101.275,"n":9817,"o":101.86,"t":"2025-12-30T05:00:00Z","v":336644,"vw":102.181444},{"c":101.4,"h":102.42,"l":100.845,"n":8446,"o":101.36,"t":"2025-12-31T05:00:00Z","v":399885,"vw":101.52519},{"c":99.3,"h":101.035,"l":98.81,"n":11968,"o":100.77,"t":"2026-01-02T05:00:00Z","v":462719,"vw":99.76636},{"c":102.88,"h":103.69,"l":98.21,"n":14611,"o":98.52,"t":"2026-01-05T05:00:00Z","v":666834,"vw":102.716642},{"c":102.36,"h":104.455,"l":102.28,"n":13416,"o":102.76,"t":"2026-01-06T05:00:00Z","v":660064,"vw":102.822412},{"c":103.49,"h":103.72,"l":101.78,"n":14418,"o":103.2,"t":"2026-01-07T05:00:00Z","v":576125,"vw":103.320064},{"c":101.99,"h":104.11,"l":101.625,"n":12474,"o":102.6,"t":"2026-01-08T05:00:00Z","v":507957,"vw":102.4806},{"c":102.46,"h":103.77,"l":100.33,"n":12472,"o":101.65,"t":"2026-01-09T05:00:00Z","v":512266,"vw":102.428194},{"c":101.87,"h":102.93,"l":101.45,"n":13368,"o":102.4,"t":"2026-01-12T05:00:00Z","v":586239,"vw":102.032799},{"c":99.5,"h":101.53,"l":98.75,"n":13244,"o":101.42,"t":"2026-01-13T05:00:00Z","v":590763,"vw":99.641288},{"c":96.89,"h":99.4,"l":96.44,"n":14904,"o":99.17,"t":"2026-01-14T05:00:00Z","v":752578,"vw":97.213867},{"c":97.01,"h":98.182,"l":96.32,"n":15053,"o":97.13,"t":"2026-01-15T05:00:00Z","v":735049,"vw":97.080282},{"c":96.23,"h":96.98,"l":94.485,"n":14490,"o":96.62,"t":"2026-01-16T05:00:00Z","v":812839,"vw":95.962031},{"c":93.39,"h":96.52,"l":93,"n":14484,"o":94.79,"t":"2026-01-20T05:00:00Z","v":663885,"vw":93.92933},{"c":93.13,"h":94.67,"l":92.4055,"n":13328,"o":93.54,"t":"2026-01-21T05:00:00Z","v":574952,"vw":93.155373},{"c":93.95,"h":94.9278,"l":93.2,"n":11470,"o":93.88,"t":"2026-01-22T05:00:00Z","v":537578,"vw":93.86867},{"c":93.43,"h":95.57,"l":92.61,"n":11529,"o":93.67,"t":"2026-01-23T05:00:00Z","v":407858,"vw":93.52565},{"c":92.54,"h":94.194,"l":91.75,"n":10741,"o":93.22,"t":"2026-01-26T05:00:00Z","v":458461,"vw":92.616371},{"c":91.11,"h":92.45,"l":90.41,"n":11601,"o":91.98,"t":"2026-01-27T05:00:00Z","v":444384,"vw":91.057704},{"c":91.91,"h":92.665,"l":90.83,"n":12105,"o":91.04,"t":"2026-01-28T05:00:00Z","v":542097,"vw":91.927154},{"c":91.32,"h":91.97,"l":89.856,"n":14176,"o":91.97,"t":"2026-01-29T05:00:00Z","v":601611,"vw":91.014181},{"c":92.63,"h":92.66,"l":90.42,"n":14346,"o":91.85,"t":"2026-01-30T05:00:00Z","v":583221,"vw":91.956259},{"c":92.18,"h":93.71,"l":91.785,"n":13210,"o":92.65,"t":"2026-02-02T05:00:00Z","v":541200,"vw":92.486591},{"c":88.15,"h":91.07,"l":87.26,"n":14749,"o":90.34,"t":"2026-02-03T05:00:00Z","v":672874,"vw":88.36493},{"c":89.38,"h":90.63,"l":86.38,"n":22479,"o":87.84,"t":"2026-02-04T05:00:00Z","v":1231601,"vw":89.199904},{"c":88.72,"h":91.63,"l":87.64,"n":19848,"o":90.66,"t":"2026-02-05T05:00:00Z","v":899671,"vw":88.779173},{"c":86.08,"h":89.8275,"l":85.78,"n":20013,"o":89.08,"t":"2026-02-06T05:00:00Z","v":906006,"vw":86.573406},{"c":83.48,"h":86.0909,"l":82.98,"n":21721,"o":85.63,"t":"2026-02-09T05:00:00Z","v":1110403,"vw":83.72437},{"c":85.04,"h":85.63,"l":83.5801,"n":18504,"o":83.8,"t":"2026-02-10T05:00:00Z","v":993862,"vw":84.779105},{"c":81.6,"h":84.84,"l":80.791,"n":17284,"o":84.23,"t":"2026-02-11T05:00:00Z","v":773782,"vw":81.680023},{"c":81.83,"h":83.09,"l":77.25,"n":33171,"o":81.46,"t":"2026-02-12T05:00:00Z","v":1972064,"vw":80.739687},{"c":66.9,"h":74.33,"l":63.68,"n":60817,"o":74.325,"t":"2026-02-13T05:00:00Z","v":4154817,"vw":65.851712},{"c":67.94,"h":69.29,"l":65.95,"n":31921,"o":67.17,"t":"2026-02-17T05:00:00Z","v":2129997,"vw":67.810119},{"c":70.87,"h":71,"l":67.785,"n":26300,"o":68.38,"t":"2026-02-18T05:00:00Z","v":1657582,"vw":70.254139},{"c":71.06,"h":71.27,"l":69.415,"n":23953,"o":70.37,"t":"2026-02-19T05:00:00Z","v":1459451,"vw":70.712789},{"c":72.35,"h":72.94,"l":70.98,"n":23321,"o":71.47,"t":"2026-02-20T05:00:00Z","v":1573098,"vw":72.136563},{"c":71.41,"h":73.1,"l":70.51,"n":30045,"o":71.49,"t":"2026-02-23T05:00:00Z","v":2211775,"vw":71.844795},{"c":71.64,"h":72.92,"l":70.51,"n":21545,"o":71.31,"t":"2026-02-24T05:00:00Z","v":1319246,"vw":71.459082},{"c":72.24,"h":72.98,"l":71.145,"n":18432,"o":71.59,"t":"2026-02-25T05:00:00Z","v":1008869,"vw":72.289625},{"c":75.16,"h":75.45,"l":72.87,"n":15369,"o":72.87,"t":"2026-02-26T05:00:00Z","v":921507,"vw":74.791213},{"c":74.52,"h":75.15,"l":73.965,"n":19444,"o":74.03,"t":"2026-02-27T05:00:00Z","v":1229066,"vw":74.45248},{"c":74.87,"h":75.3,"l":72.86,"n":15585,"o":72.86,"t":"2026-03-02T05:00:00Z","v":1051754,"vw":74.538414},{"c":75.02,"h":75.47,"l":72.2988,"n":15784,"o":74.2,"t":"2026-03-03T05:00:00Z","v":696782,"vw":74.419896},{"c":75.76,"h":75.98,"l":74.04,"n":17716,"o":74.81,"t":"2026-03-04T05:00:00Z","v":937706,"vw":75.593432},{"c":77.88,"h":77.96,"l":75.76,"n":14268,"o":75.87,"t":"2026-03-05T05:00:00Z","v":639119,"vw":77.309657},{"c":77.32,"h":78.04,"l":76.255,"n":16226,"o":77.33,"t":"2026-03-06T05:00:00Z","v":937463,"vw":77.288532},{"c":77.21,"h":77.37,"l":75.4,"n":18239,"o":77,"t":"2026-03-09T04:00:00Z","v":1005158,"vw":76.622048},{"c":76.27,"h":78.79,"l":75.79,"n":20622,"o":78.35,"t":"2026-03-10T04:00:00Z","v":1318018,"vw":77.035298},{"c":77.85,"h":77.92,"l":75.93,"n":17479,"o":75.93,"t":"2026-03-11T04:00:00Z","v":875335,"vw":77.315323},{"c":78,"h":79.375,"l":77.46,"n":17330,"o":77.64,"t":"2026-03-12T04:00:00Z","v":959435,"vw":78.119671},{"c":76.23,"h":78.81,"l":74.885,"n":19332,"o":78.09,"t":"2026-03-13T04:00:00Z","v":1022484,"vw":76.172075},{"c":76.46,"h":76.985,"l":75.347,"n":16056,"o":76,"t":"2026-03-16T04:00:00Z","v":858409,"vw":76.460906},{"c":76.4,"h":79.3,"l":76.19,"n":14759,"o":77.08,"t":"2026-03-17T04:00:00Z","v":737698,"vw":76.956912},{"c":76.55,"h":77.23,"l":75.11,"n":14708,"o":75.65,"t":"2026-03-18T04:00:00Z","v":799372,"vw":76.628361},{"c":77.07,"h":77.96,"l":76.07,"n":14182,"o":77.22,"t":"2026-03-19T04:00:00Z","v":658445,"vw":77.021751},{"c":77.33,"h":78.15,"l":76.43,"n":13670,"o":76.88,"t":"2026-03-20T04:00:00Z","v":904781,"vw":77.428944},{"c":78.14,"h":78.9,"l":77.4,"n":15290,"o":78.7,"t":"2026-03-23T04:00:00Z","v":999907,"vw":78.253002},{"c":79.05,"h":80.21,"l":77.5,"n":15037,"o":78.85,"t":"2026-03-24T04:00:00Z","v":802990,"vw":79.285185},{"c":79.74,"h":79.79,"l":77.75,"n":14361,"o":79.18,"t":"2026-03-25T04:00:00Z","v":678710,"vw":79.327328},{"c":81.2,"h":81.8,"l":79.88,"n":17745,"o":79.88,"t":"2026-03-26T04:00:00Z","v":1040412,"vw":81.132683},{"c":77.99,"h":81.41,"l":77.935,"n":16158,"o":80.98,"t":"2026-03-27T04:00:00Z","v":914110,"vw":78.629989},{"c":80.8,"h":80.93,"l":77.98,"n":13793,"o":78.17,"t":"2026-03-30T04:00:00Z","v":631997,"vw":80.317689},{"c":82.13,"h":83.505,"l":80.88,"n":12275,"o":81.19,"t":"2026-03-31T04:00:00Z","v":576565,"vw":82.127538},{"c":81.23,"h":83.12,"l":79.4,"n":16721,"o":82.05,"t":"2026-04-01T04:00:00Z","v":790233,"vw":81.350537},{"c":83.81,"h":84.55,"l":80.16,"n":15305,"o":81.62,"t":"2026-04-02T04:00:00Z","v":686873,"vw":83.510546},{"c":84.39,"h":84.55,"l":82.83,"n":12263,"o":83.4,"t":"2026-04-06T04:00:00Z","v":555402,"vw":84.061379},{"c":82.98,"h":84.85,"l":82.65,"n":13544,"o":84.36,"t":"2026-04-07T04:00:00Z","v":538154,"vw":83.205129},{"c":82.85,"h":84.6399,"l":82.77,"n":13731,"o":83.93,"t":"2026-04-08T04:00:00Z","v":548312,"vw":83.159678},{"c":82.41,"h":82.685,"l":81.12,"n":11676,"o":82.4,"t":"2026-04-09T04:00:00Z","v":496870,"vw":82.213941},{"c":80.45,"h":83.18,"l":79.585,"n":12863,"o":82.09,"t":"2026-04-10T04:00:00Z","v":554253,"vw":80.339992},{"c":82.85,"h":83.2,"l":80.5,"n":11503,"o":80.5,"t":"2026-04-13T04:00:00Z","v":619400,"vw":82.638042},{"c":83.89,"h":84.595,"l":82.97,"n":11475,"o":82.97,"t":"2026-04-14T04:00:00Z","v":463561,"vw":83.984822},{"c":83.93,"h":85.34,"l":83.64,"n":11071,"o":83.94,"t":"2026-04-15T04:00:00Z","v":476408,"vw":84.224453},{"c":84.72,"h":84.94,"l":83.52,"n":10370,"o":84.51,"t":"2026-04-16T04:00:00Z","v":463880,"vw":84.491819},{"c":84.76,"h":86.09,"l":84.295,"n":12770,"o":85.29,"t":"2026-04-17T04:00:00Z","v":714875,"vw":85.071933},{"c":85.02,"h":85.846,"l":84.35,"n":11743,"o":84.57,"t":"2026-04-20T04:00:00Z","v":775897,"vw":84.990687},{"c":85.27,"h":86.23,"l":84.83,"n":13618,"o":85.41,"t":"2026-04-21T04:00:00Z","v":750669,"vw":85.318927},{"c":84.99,"h":86.69,"l":84.765,"n":12982,"o":85.69,"t":"2026-04-22T04:00:00Z","v":551999,"vw":85.243597},{"c":81.7,"h":84.33,"l":81.02,"n":21284,"o":84.2,"t":"2026-04-23T04:00:00Z","v":1246220,"vw":81.821544},{"c":81.02,"h":81.96,"l":79.7,"n":15677,"o":81.34,"t":"2026-04-24T04:00:00Z","v":734768,"vw":80.853601},{"c":81.3,"h":82.15,"l":80.54,"n":16013,"o":80.54,"t":"2026-04-27T04:00:00Z","v":553883,"vw":81.330968},{"c":81.58,"h":83.315,"l":81.29,"n":13740,"o":82.03,"t":"2026-04-28T04:00:00Z","v":523331,"vw":81.748976},{"c":82.04,"h":82.14,"l":80.82,"n":11590,"o":81.76,"t":"2026-04-29T04:00:00Z","v":471356,"vw":81.636825},{"c":81.11,"h":81.75,"l":80.475,"n":15549,"o":81.01,"t":"2026-04-30T04:00:00Z","v":701863,"vw":81.072456},{"c":81.55,"h":82.81,"l":80.81,"n":17644,"o":82.02,"t":"2026-05-01T04:00:00Z","v":605190,"vw":81.652871},{"c":80.88,"h":82.2,"l":80.18,"n":15617,"o":81.19,"t":"2026-05-04T04:00:00Z","v":643375,"vw":80.85387},{"c":81.57,"h":81.95,"l":79.06,"n":21493,"o":80.8,"t":"2026-05-05T04:00:00Z","v":1056964,"vw":80.918093},{"c":66.36,"h":74.69,"l":65.995,"n":33713,"o":74.69,"t":"2026-05-06T04:00:00Z","v":2020705,"vw":67.796771},{"c":68.31,"h":69.89,"l":65,"n":29200,"o":66.75,"t":"2026-05-07T04:00:00Z","v":1973364,"vw":68.070579},{"c":70.59,"h":72.06,"l":69.49,"n":42464,"o":71.33,"t":"2026-05-08T04:00:00Z","v":3103116,"vw":70.934315},{"c":68.68,"h":71.07,"l":68.65,"n":27799,"o":70.58,"t":"2026-05-11T04:00:00Z","v":1554531,"vw":69.584594},{"c":69.12,"h":70.305,"l":68.26,"n":28722,"o":69.58,"t":"2026-05-12T04:00:00Z","v":2092203,"vw":69.3363},{"c":68.62,"h":69.805,"l":67.61,"n":37980,"o":68.82,"t":"2026-05-13T04:00:00Z","v":10150807,"vw":68.656781},{"c":69.48,"h":69.67,"l":67.3,"n":25477,"o":68.66,"t":"2026-05-14T04:00:00Z","v":1768273,"vw":69.063153},{"c":68.58,"h":71.92,"l":68.33,"n":22667,"o":69.95,"t":"2026-05-15T04:00:00Z","v":1551140,"vw":68.831605},{"c":68.17,"h":70.33,"l":68.01,"n":26522,"o":68.14,"t":"2026-05-18T04:00:00Z","v":1604765,"vw":68.693301},{"c":67.38,"h":70.82,"l":67.17,"n":23840,"o":68.83,"t":"2026-05-19T04:00:00Z","v":1252289,"vw":68.177325},{"c":67.61,"h":67.73,"l":65.5,"n":17511,"o":66.87,"t":"2026-05-20T04:00:00Z","v":1046251,"vw":67.205804},{"c":67.55,"h":67.91,"l":65.63,"n":15643,"o":66.97,"t":"2026-05-21T04:00:00Z","v":812410,"vw":67.323822},{"c":67.75,"h":68.825,"l":67.01,"n":16154,"o":67.46,"t":"2026-05-22T04:00:00Z","v":919699,"vw":67.571652},{"c":65.06,"h":67.47,"l":64.955,"n":21080,"o":66.97,"t":"2026-05-26T04:00:00Z","v":1311149,"vw":65.404339},{"c":62.53,"h":65.82,"l":62.41,"n":22736,"o":64.83,"t":"2026-05-27T04:00:00Z","v":1277407,"vw":63.073334},{"c":61.57,"h":63.35,"l":61.51,"n":21000,"o":62.31,"t":"2026-05-28T04:00:00Z","v":1263445,"vw":62.156974},{"c":62.62,"h":63.66,"l":61.53,"n":21282,"o":62,"t":"2026-05-29T04:00:00Z","v":1393505,"vw":62.907026},{"c":65.51,"h":65.96,"l":62.87,"n":22379,"o":62.87,"t":"2026-06-01T04:00:00Z","v":1406522,"vw":65.201111},{"c":61.03,"h":65.012,"l":60.43,"n":22933,"o":64.43,"t":"2026-06-02T04:00:00Z","v":1254194,"vw":61.048987},{"c":59.64,"h":60.99,"l":57.63,"n":23220,"o":60.86,"t":"2026-06-03T04:00:00Z","v":1304162,"vw":58.954629},{"c":61.54,"h":62.48,"l":60.25,"n":19621,"o":60.91,"t":"2026-06-04T04:00:00Z","v":1255294,"vw":61.421243},{"c":62.17,"h":64.4713,"l":61.62,"n":20493,"o":62.86,"t":"2026-06-05T04:00:00Z","v":1038728,"vw":62.472139},{"c":59.18,"h":61.5,"l":58.99,"n":18223,"o":61.34,"t":"2026-06-08T04:00:00Z","v":918277,"vw":59.746347},{"c":61.51,"h":61.65,"l":58.69,"n":18775,"o":59.07,"t":"2026-06-09T04:00:00Z","v":928558,"vw":61.196063},{"c":64.29,"h":64.54,"l":61.14,"n":22088,"o":61.5,"t":"2026-06-10T04:00:00Z","v":1206426,"vw":64.082184},{"c":65.31,"h":65.52,"l":63.06,"n":19940,"o":63.83,"t":"2026-06-11T04:00:00Z","v":970086,"vw":64.751191},{"c":64.85,"h":65.51,"l":63.96,"n":16555,"o":65.32,"t":"2026-06-12T04:00:00Z","v":878085,"vw":64.783639},{"c":63.81,"h":66.13,"l":63.28,"n":17810,"o":64.33,"t":"2026-06-15T04:00:00Z","v":917312,"vw":64.146111},{"c":64.87,"h":65.45,"l":63.82,"n":15073,"o":63.92,"t":"2026-06-16T04:00:00Z","v":867140,"vw":64.937585},{"c":64.01,"h":65.89,"l":63.8,"n":21690,"o":64.27,"t":"2026-06-17T04:00:00Z","v":1402676,"vw":64.470651},{"c":64.32,"h":64.81,"l":63,"n":15167,"o":63.66,"t":"2026-06-18T04:00:00Z","v":1972284,"vw":64.302441},{"c":64.02,"h":65.07,"l":63.55,"n":17617,"o":63.82,"t":"2026-06-22T04:00:00Z","v":899001,"vw":64.287403},{"c":65.84,"h":65.975,"l":64.22,"n":19057,"o":64.58,"t":"2026-06-23T04:00:00Z","v":889618,"vw":65.24387},{"c":67.92,"h":68.65,"l":66.125,"n":21244,"o":66.77,"t":"2026-06-24T04:00:00Z","v":1169302,"vw":67.91493},{"c":66.91,"h":68.37,"l":66.535,"n":20638,"o":67.63,"t":"2026-06-25T04:00:00Z","v":1113859,"vw":67.120316},{"c":70.14,"h":70.5,"l":66.01,"n":19014,"o":66.01,"t":"2026-06-26T04:00:00Z","v":1882146,"vw":69.756516},{"c":70.89,"h":71.5,"l":70.35,"n":18619,"o":71.08,"t":"2026-06-29T04:00:00Z","v":1020687,"vw":70.814242},{"c":70.88,"h":71.66,"l":69.99,"n":14888,"o":70.24,"t":"2026-06-30T04:00:00Z","v":656432,"vw":71.071023},{"c":73.03,"h":74.39,"l":71.98,"n":20615,"o":71.98,"t":"2026-07-01T04:00:00Z","v":969937,"vw":73.404878},{"c":75.14,"h":75.2,"l":72.64,"n":15616,"o":73.37,"t":"2026-07-02T04:00:00Z","v":739910,"vw":74.476027},{"c":75.71,"h":75.77,"l":73.38,"n":18759,"o":74.62,"t":"2026-07-06T04:00:00Z","v":966445,"vw":75.046163},{"c":76.62,"h":78.06,"l":76.48,"n":15742,"o":76.66,"t":"2026-07-07T04:00:00Z","v":690117,"vw":77.110379},{"c":75.09,"h":76.55,"l":74.76,"n":14825,"o":76.44,"t":"2026-07-08T04:00:00Z","v":817646,"vw":75.468533},{"c":74.43,"h":75.69,"l":73.77,"n":15531,"o":73.94,"t":"2026-07-09T04:00:00Z","v":1121172,"vw":74.702591},{"c":73.31,"h":75.56,"l":71.77,"n":17366,"o":75.26,"t":"2026-07-10T04:00:00Z","v":886044,"vw":72.727202},{"c":74.76,"h":75.3125,"l":74.07,"n":14824,"o":74.07,"t":"2026-07-13T04:00:00Z","v":811073,"vw":74.74584},{"c":73.09,"h":74.29,"l":72.665,"n":14975,"o":73.34,"t":"2026-07-14T04:00:00Z","v":757771,"vw":73.308579},{"c":73.99,"h":75.71,"l":73.105,"n":18286,"o":73.3,"t":"2026-07-15T04:00:00Z","v":963538,"vw":74.565109},{"c":76.03,"h":77.15,"l":74.35,"n":14859,"o":74.35,"t":"2026-07-16T04:00:00Z","v":675143,"vw":76.01531},{"c":76.58,"h":79.41,"l":76.03,"n":17148,"o":78,"t":"2026-07-17T04:00:00Z","v":756090,"vw":76.798936},{"c":77.51,"h":77.795,"l":74.94,"n":19819,"o":75.81,"t":"2026-07-20T04:00:00Z","v":983594,"vw":77.121397},{"c":74.57,"h":77.18,"l":74.26,"n":14592,"o":76.22,"t":"2026-07-21T04:00:00Z","v":739917,"vw":74.814834},{"c":72.04,"h":75.785,"l":70.73,"n":22943,"o":75.24,"t":"2026-07-22T04:00:00Z","v":1347998,"vw":72.202353},{"c":74.32,"h":74.43,"l":71,"n":15373,"o":72.08,"t":"2026-07-23T04:00:00Z","v":713844,"vw":73.773214},{"c":75.77,"h":76.1,"l":74.58,"n":15639,"o":74.68,"t":"2026-07-24T04:00:00Z","v":577601,"vw":75.480355},{"c":77.85,"h":79.25,"l":76.32,"n":16935,"o":76.32,"t":"2026-07-27T04:00:00Z","v":868061,"vw":78.21317},{"c":80.66,"h":81.45,"l":78.785,"n":17529,"o":79.25,"t":"2026-07-28T04:00:00Z","v":978908,"vw":80.657188},{"c":82.68,"h":83.03,"l":79.8,"n":15798,"o":80.66,"t":"2026-07-29T04:00:00Z","v":924127,"vw":82.373478},{"c":77.95,"h":81.705,"l":77.47,"n":20386,"o":80.57,"t":"2026-07-30T04:00:00Z","v":924444,"vw":78.186869},{"c":74.54,"h":79.405,"l":74.325,"n":23014,"o":76.385,"t":"2026-07-31T04:00:00Z","v":1089808,"vw":75.764141},{"c":76.27,"h":77.8,"l":75.335,"n":20724,"o":75.57,"t":"2026-08-03T04:00:00Z","v":965956,"vw":76.524608},{"c":75.6,"h":76.99,"l":73.72,"n":18851,"o":74.75,"t":"2026-08-04T04:00:00Z","v":771256,"vw":75.583552},{"c":75.52,"h":76.62,"l":74.6601,"n":14190,"o":76.31,"t":"2026-08-05T04:00:00Z","v":611338,"vw":75.528571},{"c":73.97,"h":74.96,"l":73.21,"n":15024,"o":74.96,"t":"2026-08-06T04:00:00Z","v":652122,"vw":73.954311},{"c":73.38,"h":74.96,"l":72.78,"n":16720,"o":73.54,"t":"2026-08-07T04:00:00Z","v":657149,"vw":73.733654},{"c":72.48,"h":73.68,"l":72.1,"n":14285,"o":72.1,"t":"2026-08-10T04:00:00Z","v":545677,"vw":72.758986},{"c":71.52,"h":73.15,"l":71.51,"n":12739,"o":71.72,"t":"2026-08-11T04:00:00Z","v":570658,"vw":71.988123},{"c":71.46,"h":71.95,"l":70.1701,"n":15070,"o":70.65,"t":"2026-08-12T04:00:00Z","v":628646,"vw":71.302237},{"c":73.25,"h":73.94,"l":71.53,"n":15077,"o":71.94,"t":"2026-08-13T04:00:00Z","v":819542,"vw":73.05273},{"c":71.31,"h":74.62,"l":70.54,"n":16085,"o":73.63,"t":"2026-08-14T04:00:00Z","v":577520,"vw":71.322615},{"c":70.29,"h":71.57,"l":69.9726,"n":15142,"o":70.4,"t":"2026-08-17T04:00:00Z","v":685925,"vw":70.588432},{"c":72.52,"h":73.79,"l":71.38,"n":13941,"o":71.41,"t":"2026-08-18T04:00:00Z","v":602789,"vw":72.758693},{"c":73.11,"h":75.17,"l":72.47,"n":15493,"o":73.04,"t":"2026-08-19T04:00:00Z","v":950223,"vw":73.552972},{"c":73.61,"h":74.12,"l":72.42,"n":13686,"o":73.15,"t":"2026-08-20T04:00:00Z","v":697017,"vw":73.40928},{"c":72.88,"h":73.525,"l":72.255,"n":11933,"o":73.13,"t":"2026-08-21T04:00:00Z","v":537190,"vw":72.822795},{"c":74.08,"h":75.46,"l":72.42,"n":13174,"o":73.22,"t":"2026-08-24T04:00:00Z","v":616655,"vw":74.30622},{"c":73.89,"h":74.11,"l":72.94,"n":11299,"o":73.14,"t":"2026-08-25T04:00:00Z","v":451766,"vw":73.722201},{"c":74.46,"h":74.5,"l":73.075,"n":12031,"o":74.055,"t":"2026-08-26T04:00:00Z","v":507496,"vw":74.069754},{"c":74.33,"h":75.18,"l":73.98,"n":13528,"o":74.28,"t":"2026-08-27T04:00:00Z","v":583214,"vw":74.430178},{"c":74.81,"h":75.35,"l":73.66,"n":9055,"o":73.66,"t":"2026-08-28T04:00:00Z","v":456718,"vw":74.813211},{"c":74.18,"h":74.87,"l":72.84,"n":13533,"o":74.31,"t":"2026-08-31T04:00:00Z","v":786674,"vw":74.250367},{"c":73.07,"h":75.12,"l":72.86,"n":14039,"o":74.48,"t":"2026-09-01T04:00:00Z","v":570473,"vw":73.439056},{"c":71.95,"h":73.305,"l":71.445,"n":14735,"o":72.66,"t":"2026-09-02T04:00:00Z","v":757847,"vw":72.172257},{"c":71.09,"h":73.6629,"l":70.93,"n":16303,"o":72.49,"t":"2026-09-03T04:00:00Z","v":761555,"vw":71.473833},{"c":70.25,"h":70.72,"l":68.88,"n":14867,"o":70.14,"t":"2026-09-04T04:00:00Z","v":670055,"vw":70.176596},{"c":66.61,"h":69.47,"l":66.53,"n":20412,"o":69.47,"t":"2026-09-08T04:00:00Z","v":943155,"vw":67.119035},{"c":65.86,"h":67.22,"l":64.26,"n":21250,"o":66.07,"t":"2026-09-09T04:00:00Z","v":1059250,"vw":65.473984},{"c":64.27,"h":66.89,"l":63.705,"n":19418,"o":66.23,"t":"2026-09-10T04:00:00Z","v":878169,"vw":64.758267},{"c":65.12,"h":65.45,"l":63.23,"n":18406,"o":64.66,"t":"2026-09-11T04:00:00Z","v":1243570,"vw":64.837759},{"c":66.87,"h":68.03,"l":66.015,"n":16865,"o":66.83,"t":"2026-09-14T04:00:00Z","v":857273,"vw":67.062156},{"c":67.41,"h":67.77,"l":65.4,"n":23975,"o":66.41,"t":"2026-09-15T04:00:00Z","v":1213993,"vw":67.11057},{"c":68.68,"h":69.76,"l":67.03,"n":19877,"o":67.23,"t":"2026-09-16T04:00:00Z","v":1076788,"vw":68.828178},{"c":67.09,"h":68.32,"l":66.95,"n":18051,"o":68.32,"t":"2026-09-17T04:00:00Z","v":974902,"vw":67.309672},{"c":65.67,"h":66.97,"l":65.48,"n":21275,"o":66.9,"t":"2026-09-18T04:00:00Z","v":2392062,"vw":65.762956},{"c":63.28,"h":66.23,"l":63.02,"n":18794,"o":65.56,"t":"2026-09-21T04:00:00Z","v":1008244,"vw":63.56399},{"c":64.96,"h":66.02,"l":63.89,"n":24734,"o":64.6,"t":"2026-09-22T04:00:00Z","v":1451281,"vw":65.032551},{"c":66.51,"h":67.57,"l":64.12,"n":20484,"o":65.07,"t":"2026-09-23T04:00:00Z","v":1197876,"vw":66.399078},{"c":66.34,"h":67.6,"l":65.5801,"n":15969,"o":66.88,"t":"2026-09-24T04:00:00Z","v":849476,"vw":66.147176},{"c":65.86,"h":66.66,"l":65.44,"n":14832,"o":66.04,"t":"2026-09-25T04:00:00Z","v":841246,"vw":66.084239},{"c":63.73,"h":65.49,"l":63.66,"n":16126,"o":65.49,"t":"2026-09-28T04:00:00Z","v":754795,"vw":64.030992},{"c":63.79,"h":64.655,"l":62.99,"n":16880,"o":64.19,"t":"2026-09-29T04:00:00Z","v":835990,"vw":63.921059},{"c":63.72,"h":64.34,"l":63.37,"n":13875,"o":63.95,"t":"2026-09-30T04:00:00Z","v":682710,"vw":63.837481},{"c":64.83,"h":66.11,"l":64.25,"n":16326,"o":64.39,"t":"2026-10-01T04:00:00Z","v":639105,"vw":65.041948},{"c":64.26,"h":65,"l":64.05,"n":13273,"o":64.83,"t":"2026-10-02T04:00:00Z","v":597508,"vw":64.389485},{"c":64.21,"h":65.04,"l":63.83,"n":13438,"o":64.1,"t":"2026-10-05T04:00:00Z","v":679684,"vw":64.453719},{"c":66.42,"h":66.54,"l":63.7301,"n":12895,"o":64.46,"t":"2026-10-06T04:00:00Z","v":656871,"vw":65.9334},{"c":66.84,"h":67.28,"l":65.695,"n":13456,"o":66.79,"t":"2026-10-07T04:00:00Z","v":624214,"vw":66.758062},{"c":68.89,"h":69.88,"l":67.11,"n":14156,"o":67.11,"t":"2026-10-08T04:00:00Z","v":926050,"vw":68.784003},{"c":69.45,"h":69.79,"l":68.66,"n":10802,"o":68.89,"t":"2026-10-09T04:00:00Z","v":581167,"vw":69.217286},{"c":69.9,"h":70.4875,"l":69.53,"n":11271,"o":69.73,"t":"2026-10-12T04:00:00Z","v":551219,"vw":69.927463},{"c":68.17,"h":70.89,"l":68.13,"n":12453,"o":69.9,"t":"2026-10-13T04:00:00Z","v":644975,"vw":68.640558},{"c":68.41,"h":68.79,"l":67.2901,"n":15206,"o":68.22,"t":"2026-10-14T04:00:00Z","v":603041,"vw":68.287086},{"c":70.42,"h":71.6,"l":69.65,"n":12900,"o":69.88,"t":"2026-10-15T04:00:00Z","v":534221,"vw":70.461522},{"c":71.15,"h":72.01,"l":70.21,"n":15701,"o":71.46,"t":"2026-10-16T04:00:00Z","v":667139,"vw":70.964564},{"c":69.52,"h":71.13,"l":69.47,"n":11010,"o":70.83,"t":"2026-10-19T04:00:00Z","v":403601,"vw":69.722109},{"c":69.01,"h":71.335,"l":68.74,"n":10219,"o":70.26,"t":"2026-10-20T04:00:00Z","v":630461,"vw":69.145413},{"c":66.92,"h":68.85,"l":66.38,"n":10886,"o":68.25,"t":"2026-10-21T04:00:00Z","v":513629,"vw":67.132697}],"volatilityBars":[{"c":65.555,"h":66.23,"l":65.43,"n":211,"o":65.56,"t":"2026-09-21T13:30:00Z","v":17504,"vw":65.568537},{"c":65.5275,"h":65.61,"l":65.2868,"n":210,"o":65.46,"t":"2026-09-21T13:45:00Z","v":9016,"vw":65.43855},{"c":65.06,"h":65.47,"l":64.97,"n":323,"o":65.42,"t":"2026-09-21T14:00:00Z","v":12211,"vw":65.274219},{"c":64.755,"h":65.07,"l":64.72,"n":315,"o":65.015,"t":"2026-09-21T14:15:00Z","v":10317,"vw":64.964328},{"c":64.528,"h":64.7,"l":64.37,"n":279,"o":64.67,"t":"2026-09-21T14:30:00Z","v":7721,"vw":64.494672},{"c":64.53,"h":64.62,"l":64.47,"n":341,"o":64.49,"t":"2026-09-21T14:45:00Z","v":6728,"vw":64.546827},{"c":64.29,"h":64.61,"l":64.245,"n":638,"o":64.56,"t":"2026-09-21T15:00:00Z","v":23084,"vw":64.4456},{"c":63.975,"h":64.335,"l":63.915,"n":670,"o":64.335,"t":"2026-09-21T15:15:00Z","v":31848,"vw":64.085382},{"c":64.05,"h":64.12,"l":64.02,"n":698,"o":64.02,"t":"2026-09-21T15:30:00Z","v":32744,"vw":64.069055},{"c":63.83,"h":64.065,"l":63.83,"n":727,"o":64.01,"t":"2026-09-21T15:45:00Z","v":28121,"vw":63.927464},{"c":63.94,"h":63.94,"l":63.61,"n":458,"o":63.81,"t":"2026-09-21T16:00:00Z","v":15805,"vw":63.739932},{"c":64.165,"h":64.33,"l":63.9003,"n":632,"o":63.9003,"t":"2026-09-21T16:15:00Z","v":20472,"vw":64.111545},{"c":63.94,"h":64.27,"l":63.88,"n":572,"o":64.2,"t":"2026-09-21T16:30:00Z","v":17020,"vw":64.093216},{"c":63.92,"h":63.98,"l":63.785,"n":482,"o":63.98,"t":"2026-09-21T16:45:00Z","v":15868,"vw":63.87278},{"c":63.97,"h":63.98,"l":63.625,"n":563,"o":63.9,"t":"2026-09-21T17:00:00Z","v":32404,"vw":63.736646},{"c":63.92,"h":64.035,"l":63.92,"n":470,"o":64.015,"t":"2026-09-21T17:15:00Z","v":14753,"vw":63.971412},{"c":63.695,"h":63.93,"l":63.5907,"n":464,"o":63.93,"t":"2026-09-21T17:30:00Z","v":16914,"vw":63.697711},{"c":63.63,"h":63.84,"l":63.6,"n":523,"o":63.69,"t":"2026-09-21T17:45:00Z","v":18428,"vw":63.720948},{"c":63.56,"h":63.75,"l":63.56,"n":531,"o":63.62,"t":"2026-09-21T18:00:00Z","v":16886,"vw":63.680276},{"c":63.44,"h":63.58,"l":63.31,"n":482,"o":63.58,"t":"2026-09-21T18:15:00Z","v":14467,"vw":63.416798},{"c":63.135,"h":63.48,"l":63.135,"n":662,"o":63.44,"t":"2026-09-21T18:30:00Z","v":30108,"vw":63.273177},{"c":63.22,"h":63.23,"l":63.06,"n":764,"o":63.14,"t":"2026-09-21T18:45:00Z","v":26987,"vw":63.127493},{"c":63.455,"h":63.48,"l":63.195,"n":714,"o":63.21,"t":"2026-09-21T19:00:00Z","v":32505,"vw":63.347246},{"c":63.48,"h":63.62,"l":63.455,"n":813,"o":63.455,"t":"2026-09-21T19:15:00Z","v":29243,"vw":63.535055},{"c":63.17,"h":63.515,"l":63.11,"n":1365,"o":63.49,"t":"2026-09-21T19:30:00Z","v":58170,"vw":63.284055},{"c":63.28,"h":63.33,"l":63.02,"n":3636,"o":63.15,"t":"2026-09-21T19:45:00Z","v":203921,"vw":63.188789},{"c":63.28,"h":63.28,"l":63.28,"n":53,"o":63.28,"t":"2026-09-21T20:00:00Z","v":232920,"vw":63.28},{"c":64.575,"h":64.72,"l":63.89,"n":155,"o":64.6,"t":"2026-09-22T13:30:00Z","v":13865,"vw":64.441269},{"c":64.305,"h":64.63,"l":64.21,"n":359,"o":64.36,"t":"2026-09-22T13:45:00Z","v":65469,"vw":64.366615},{"c":65.92,"h":66.02,"l":64.515,"n":706,"o":64.53,"t":"2026-09-22T14:00:00Z","v":35891,"vw":65.323633},{"c":64.95,"h":65.88,"l":64.905,"n":1071,"o":65.67,"t":"2026-09-22T14:15:00Z","v":57032,"vw":65.439612},{"c":65.27,"h":65.37,"l":64.715,"n":724,"o":65.07,"t":"2026-09-22T14:30:00Z","v":39427,"vw":65.012941},{"c":64.84,"h":65.17,"l":64.76,"n":491,"o":65.17,"t":"2026-09-22T14:45:00Z","v":25289,"vw":64.903504},{"c":64.72,"h":64.9,"l":64.48,"n":831,"o":64.835,"t":"2026-09-22T15:00:00Z","v":33811,"vw":64.644115},{"c":65.47,"h":65.61,"l":64.72,"n":900,"o":64.72,"t":"2026-09-22T15:15:00Z","v":36128,"vw":65.033409},{"c":65.02,"h":65.525,"l":64.99,"n":641,"o":65.525,"t":"2026-09-22T15:30:00Z","v":20166,"vw":65.187581},{"c":65.095,"h":65.13,"l":64.93,"n":785,"o":65.07,"t":"2026-09-22T15:45:00Z","v":32270,"vw":65.016094},{"c":65.215,"h":65.26,"l":65.0301,"n":607,"o":65.0501,"t":"2026-09-22T16:00:00Z","v":19968,"vw":65.146778},{"c":65.55,"h":65.56,"l":65.12,"n":1028,"o":65.19,"t":"2026-09-22T16:15:00Z","v":60759,"vw":65.374866},{"c":65.6,"h":65.695,"l":65.5,"n":401,"o":65.545,"t":"2026-09-22T16:30:00Z","v":13259,"vw":65.634263},{"c":65.665,"h":65.825,"l":65.55,"n":529,"o":65.645,"t":"2026-09-22T16:45:00Z","v":17385,"vw":65.701201},{"c":65.555,"h":65.82,"l":65.43,"n":891,"o":65.665,"t":"2026-09-22T17:00:00Z","v":33666,"vw":65.673339},{"c":65.425,"h":65.7,"l":65.425,"n":485,"o":65.59,"t":"2026-09-22T17:15:00Z","v":16846,"vw":65.599299},{"c":65.205,"h":65.47,"l":65.12,"n":721,"o":65.45,"t":"2026-09-22T17:30:00Z","v":25054,"vw":65.311829},{"c":65.38,"h":65.4,"l":65.12,"n":781,"o":65.2,"t":"2026-09-22T17:45:00Z","v":41409,"vw":65.226998},{"c":65.175,"h":65.43,"l":65.115,"n":832,"o":65.405,"t":"2026-09-22T18:00:00Z","v":39135,"vw":65.213868},{"c":64.795,"h":65.2,"l":64.79,"n":710,"o":65.2,"t":"2026-09-22T18:15:00Z","v":25609,"vw":64.997775},{"c":64.51,"h":64.8,"l":64.45,"n":866,"o":64.79,"t":"2026-09-22T18:30:00Z","v":29387,"vw":64.641932},{"c":64.91,"h":64.955,"l":64.51,"n":894,"o":64.515,"t":"2026-09-22T18:45:00Z","v":41423,"vw":64.684161},{"c":64.935,"h":64.99,"l":64.79,"n":746,"o":64.91,"t":"2026-09-22T19:00:00Z","v":26199,"vw":64.882834},{"c":65.085,"h":65.14,"l":64.88,"n":1163,"o":64.8801,"t":"2026-09-22T19:15:00Z","v":50502,"vw":65.007085},{"c":65.18,"h":65.28,"l":65,"n":1624,"o":65.07,"t":"2026-09-22T19:30:00Z","v":71974,"vw":65.113963},{"c":64.97,"h":65.515,"l":64.87,"n":3990,"o":65.205,"t":"2026-09-22T19:45:00Z","v":224692,"vw":65.074627},{"c":64.96,"h":64.96,"l":64.96,"n":37,"o":64.96,"t":"2026-09-22T20:00:00Z","v":297193,"vw":64.96},{"c":64.96,"h":64.96,"l":64.96,"n":1,"o":64.96,"t":"2026-09-22T20:30:00Z","v":179,"vw":64.96},{"c":64.4,"h":65.88,"l":64.2003,"n":169,"o":65.07,"t":"2026-09-23T13:30:00Z","v":19572,"vw":64.619723},{"c":64.375,"h":64.73,"l":64.12,"n":326,"o":64.4,"t":"2026-09-23T13:45:00Z","v":33280,"vw":64.38929},{"c":64.6569,"h":64.94,"l":64.15,"n":355,"o":64.44,"t":"2026-09-23T14:00:00Z","v":31826,"vw":64.325288},{"c":64.87,"h":65.2,"l":64.7,"n":798,"o":64.9,"t":"2026-09-23T14:15:00Z","v":43712,"vw":65.05161},{"c":65.3,"h":65.385,"l":65.06,"n":748,"o":65.08,"t":"2026-09-23T14:30:00Z","v":45651,"vw":65.172699},{"c":65.53,"h":65.68,"l":65.3,"n":424,"o":65.3,"t":"2026-09-23T14:45:00Z","v":30416,"vw":65.39608},{"c":65.7225,"h":65.78,"l":65.4801,"n":327,"o":65.53,"t":"2026-09-23T15:00:00Z","v":19373,"vw":65.589364},{"c":65.865,"h":65.865,"l":65.49,"n":391,"o":65.61,"t":"2026-09-23T15:15:00Z","v":18963,"vw":65.577603},{"c":66.4,"h":66.47,"l":65.78,"n":446,"o":65.81,"t":"2026-09-23T15:30:00Z","v":22028,"vw":66.32008},{"c":66.76,"h":66.845,"l":66.375,"n":561,"o":66.408,"t":"2026-09-23T15:45:00Z","v":32763,"vw":66.756828},{"c":67.12,"h":67.13,"l":66.69,"n":531,"o":66.78,"t":"2026-09-23T16:00:00Z","v":31989,"vw":66.855903},{"c":66.93,"h":67.1,"l":66.84,"n":546,"o":67.09,"t":"2026-09-23T16:15:00Z","v":19292,"vw":66.967388},{"c":67.09,"h":67.09,"l":66.841,"n":635,"o":66.91,"t":"2026-09-23T16:30:00Z","v":28516,"vw":66.921508},{"c":67.23,"h":67.24,"l":66.97,"n":523,"o":67.02,"t":"2026-09-23T16:45:00Z","v":17037,"vw":67.068078},{"c":67.215,"h":67.34,"l":67.115,"n":969,"o":67.245,"t":"2026-09-23T17:00:00Z","v":74458,"vw":67.278585},{"c":67.1402,"h":67.29,"l":67.05,"n":542,"o":67.16,"t":"2026-09-23T17:15:00Z","v":26975,"vw":67.204184},{"c":67.57,"h":67.57,"l":67.12,"n":639,"o":67.15,"t":"2026-09-23T17:30:00Z","v":32123,"vw":67.347483},{"c":67.32,"h":67.54,"l":67.24,"n":628,"o":67.54,"t":"2026-09-23T17:45:00Z","v":24093,"vw":67.377714},{"c":66.995,"h":67.31,"l":66.92,"n":1357,"o":67.305,"t":"2026-09-23T18:00:00Z","v":96142,"vw":67.041284},{"c":66.44,"h":66.995,"l":66.41,"n":949,"o":66.995,"t":"2026-09-23T18:15:00Z","v":46924,"vw":66.668728},{"c":66.695,"h":66.6951,"l":66.3,"n":760,"o":66.42,"t":"2026-09-23T18:30:00Z","v":40800,"vw":66.443463},{"c":66.75,"h":66.778,"l":66.48,"n":964,"o":66.66,"t":"2026-09-23T18:45:00Z","v":42292,"vw":66.577152},{"c":66.9,"h":66.94,"l":66.56,"n":659,"o":66.72,"t":"2026-09-23T19:00:00Z","v":27039,"vw":66.70996},{"c":66.71,"h":67.05,"l":66.64,"n":1060,"o":66.895,"t":"2026-09-23T19:15:00Z","v":41290,"vw":66.91836},{"c":66.43,"h":66.75,"l":66.415,"n":1030,"o":66.75,"t":"2026-09-23T19:30:00Z","v":34313,"vw":66.581653},{"c":66.52,"h":66.86,"l":66.42,"n":3127,"o":66.435,"t":"2026-09-23T19:45:00Z","v":175771,"vw":66.646196},{"c":66.51,"h":66.51,"l":66.51,"n":27,"o":66.51,"t":"2026-09-23T20:00:00Z","v":129117,"vw":66.51},{"c":66.21,"h":67.6,"l":66.21,"n":226,"o":66.88,"t":"2026-09-24T13:30:00Z","v":15912,"vw":67.210588},{"c":66.245,"h":66.87,"l":66.08,"n":350,"o":66.58,"t":"2026-09-24T13:45:00Z","v":59462,"vw":66.404929},{"c":66.26,"h":66.35,"l":66.11,"n":510,"o":66.22,"t":"2026-09-24T14:00:00Z","v":35857,"vw":66.243466},{"c":66.165,"h":66.36,"l":66.02,"n":311,"o":66.26,"t":"2026-09-24T14:15:00Z","v":8383,"vw":66.200005},{"c":65.9,"h":66.27,"l":65.85,"n":419,"o":66.27,"t":"2026-09-24T14:30:00Z","v":18832,"vw":66.029442},{"c":65.735,"h":65.895,"l":65.7,"n":543,"o":65.895,"t":"2026-09-24T14:45:00Z","v":47152,"vw":65.792018},{"c":65.91,"h":65.96,"l":65.735,"n":446,"o":65.735,"t":"2026-09-24T15:00:00Z","v":33720,"vw":65.85376},{"c":65.64,"h":65.945,"l":65.63,"n":602,"o":65.945,"t":"2026-09-24T15:15:00Z","v":47403,"vw":65.789492},{"c":65.8,"h":65.85,"l":65.5801,"n":457,"o":65.5801,"t":"2026-09-24T15:30:00Z","v":17242,"vw":65.770187},{"c":65.78,"h":65.828,"l":65.65,"n":296,"o":65.828,"t":"2026-09-24T15:45:00Z","v":11508,"vw":65.766258},{"c":65.785,"h":65.87,"l":65.69,"n":384,"o":65.76,"t":"2026-09-24T16:00:00Z","v":12879,"vw":65.78452},{"c":66.18,"h":66.275,"l":65.84,"n":539,"o":65.84,"t":"2026-09-24T16:15:00Z","v":18098,"vw":66.041774},{"c":65.875,"h":66.175,"l":65.7482,"n":342,"o":66.175,"t":"2026-09-24T16:30:00Z","v":13982,"vw":66.01722},{"c":66.175,"h":66.26,"l":65.96,"n":353,"o":65.96,"t":"2026-09-24T16:45:00Z","v":10196,"vw":66.135923},{"c":65.98,"h":66.2,"l":65.95,"n":305,"o":66.2,"t":"2026-09-24T17:00:00Z","v":11130,"vw":66.057657},{"c":65.93,"h":66.03,"l":65.82,"n":400,"o":66.03,"t":"2026-09-24T17:15:00Z","v":10192,"vw":65.905748},{"c":66.09,"h":66.095,"l":65.88,"n":412,"o":65.93,"t":"2026-09-24T17:30:00Z","v":11966,"vw":66.013312},{"c":66.115,"h":66.12,"l":65.98,"n":317,"o":66.04,"t":"2026-09-24T17:45:00Z","v":14352,"vw":66.032358},{"c":66.135,"h":66.19,"l":66,"n":439,"o":66.17,"t":"2026-09-24T18:00:00Z","v":16462,"vw":66.111278},{"c":66.2,"h":66.29,"l":66.11,"n":387,"o":66.1575,"t":"2026-09-24T18:15:00Z","v":11113,"vw":66.188695},{"c":66.06,"h":66.2,"l":65.97,"n":466,"o":66.2,"t":"2026-09-24T18:30:00Z","v":14359,"vw":66.097813},{"c":66.075,"h":66.135,"l":65.94,"n":644,"o":66.11,"t":"2026-09-24T18:45:00Z","v":34696,"vw":66.012883},{"c":65.79,"h":66.07,"l":65.79,"n":528,"o":66.05,"t":"2026-09-24T19:00:00Z","v":16911,"vw":65.972862},{"c":66.13,"h":66.17,"l":65.7985,"n":697,"o":65.7985,"t":"2026-09-24T19:15:00Z","v":22025,"vw":65.946519},{"c":66.35,"h":66.35,"l":66.031,"n":1307,"o":66.1069,"t":"2026-09-24T19:30:00Z","v":54257,"vw":66.169247},{"c":66.36,"h":66.37,"l":65.975,"n":2985,"o":66.33,"t":"2026-09-24T19:45:00Z","v":139036,"vw":66.20529},{"c":66.34,"h":66.34,"l":66.32,"n":40,"o":66.32,"t":"2026-09-24T20:00:00Z","v":127268,"vw":66.339647},{"c":66.34,"h":66.34,"l":66.34,"n":1,"o":66.34,"t":"2026-09-24T21:15:00Z","v":537,"vw":66.34},{"c":66.09,"h":66.1,"l":65.54,"n":65,"o":66.04,"t":"2026-09-25T13:30:00Z","v":4795,"vw":66.027528},{"c":66.465,"h":66.66,"l":65.8122,"n":258,"o":66.29,"t":"2026-09-25T13:45:00Z","v":12356,"vw":66.39376},{"c":66.28,"h":66.58,"l":66.07,"n":508,"o":66.465,"t":"2026-09-25T14:00:00Z","v":27794,"vw":66.364773},{"c":66.18,"h":66.38,"l":66.13,"n":298,"o":66.3,"t":"2026-09-25T14:15:00Z","v":11876,"vw":66.22826},{"c":66.26,"h":66.36,"l":66.0912,"n":303,"o":66.175,"t":"2026-09-25T14:30:00Z","v":19101,"vw":66.23586},{"c":66.33,"h":66.34,"l":66.065,"n":472,"o":66.25,"t":"2026-09-25T14:45:00Z","v":28262,"vw":66.195827},{"c":66.45,"h":66.45,"l":66.2623,"n":255,"o":66.375,"t":"2026-09-25T15:00:00Z","v":11215,"vw":66.355981},{"c":66.345,"h":66.595,"l":66.3323,"n":446,"o":66.39,"t":"2026-09-25T15:15:00Z","v":21744,"vw":66.443438},{"c":66.035,"h":66.42,"l":66.035,"n":557,"o":66.39,"t":"2026-09-25T15:30:00Z","v":35097,"vw":66.313123},{"c":65.805,"h":66.01,"l":65.805,"n":339,"o":65.97,"t":"2026-09-25T15:45:00Z","v":16792,"vw":65.932121},{"c":65.6,"h":65.86,"l":65.6,"n":415,"o":65.82,"t":"2026-09-25T16:00:00Z","v":21702,"vw":65.780295},{"c":65.71,"h":65.81,"l":65.44,"n":503,"o":65.67,"t":"2026-09-25T16:15:00Z","v":35344,"vw":65.578926},{"c":65.69,"h":65.845,"l":65.61,"n":337,"o":65.71,"t":"2026-09-25T16:30:00Z","v":21453,"vw":65.706779},{"c":66.26,"h":66.34,"l":65.66,"n":510,"o":65.66,"t":"2026-09-25T16:45:00Z","v":57977,"vw":65.96063},{"c":66.32,"h":66.32,"l":66.11,"n":399,"o":66.26,"t":"2026-09-25T17:00:00Z","v":17026,"vw":66.198137},{"c":66.485,"h":66.56,"l":66.3,"n":408,"o":66.33,"t":"2026-09-25T17:15:00Z","v":16742,"vw":66.412346},{"c":66.32,"h":66.54,"l":66.2,"n":362,"o":66.54,"t":"2026-09-25T17:30:00Z","v":16163,"vw":66.338691},{"c":66.18,"h":66.31,"l":66.13,"n":257,"o":66.31,"t":"2026-09-25T17:45:00Z","v":9713,"vw":66.217645},{"c":66.24,"h":66.34,"l":66.12,"n":282,"o":66.2,"t":"2026-09-25T18:00:00Z","v":13901,"vw":66.217597},{"c":66.365,"h":66.41,"l":66.21,"n":317,"o":66.23,"t":"2026-09-25T18:15:00Z","v":10587,"vw":66.328702},{"c":66.3,"h":66.42,"l":66.23,"n":413,"o":66.3402,"t":"2026-09-25T18:30:00Z","v":17312,"vw":66.309344},{"c":66.36,"h":66.46,"l":66.2616,"n":532,"o":66.295,"t":"2026-09-25T18:45:00Z","v":20168,"vw":66.350614},{"c":66.295,"h":66.365,"l":66.15,"n":630,"o":66.33,"t":"2026-09-25T19:00:00Z","v":32175,"vw":66.239543},{"c":66.06,"h":66.295,"l":66,"n":932,"o":66.295,"t":"2026-09-25T19:15:00Z","v":51008,"vw":66.116989},{"c":66.21,"h":66.5,"l":66.045,"n":1145,"o":66.045,"t":"2026-09-25T19:30:00Z","v":49098,"vw":66.294184},{"c":65.87,"h":66.28,"l":65.85,"n":2628,"o":66.21,"t":"2026-09-25T19:45:00Z","v":143996,"vw":66.047148},{"c":65.86,"h":65.86,"l":65.86,"n":37,"o":65.86,"t":"2026-09-25T20:00:00Z","v":101407,"vw":65.86},{"c":65.86,"h":65.86,"l":65.86,"n":1,"o":65.86,"t":"2026-09-25T20:30:00Z","v":1074,"vw":65.86},{"c":64.84,"h":65.49,"l":63.97,"n":153,"o":65.49,"t":"2026-09-28T13:30:00Z","v":15880,"vw":64.717112},{"c":64.395,"h":64.81,"l":64.38,"n":185,"o":64.7474,"t":"2026-09-28T13:45:00Z","v":4037,"vw":64.676105},{"c":64.58,"h":64.64,"l":64.03,"n":379,"o":64.405,"t":"2026-09-28T14:00:00Z","v":12760,"vw":64.363086},{"c":64.5594,"h":64.76,"l":64.46,"n":332,"o":64.58,"t":"2026-09-28T14:15:00Z","v":12409,"vw":64.611756},{"c":64.515,"h":64.66,"l":64.4966,"n":282,"o":64.64,"t":"2026-09-28T14:30:00Z","v":7554,"vw":64.584119},{"c":64.3282,"h":64.59,"l":64.3282,"n":449,"o":64.515,"t":"2026-09-28T14:45:00Z","v":15540,"vw":64.481057},{"c":64.28,"h":64.34,"l":64.145,"n":688,"o":64.235,"t":"2026-09-28T15:00:00Z","v":44122,"vw":64.205456},{"c":64.47,"h":64.55,"l":64.23,"n":565,"o":64.23,"t":"2026-09-28T15:15:00Z","v":26093,"vw":64.42697},{"c":64.37,"h":64.475,"l":64.33,"n":329,"o":64.475,"t":"2026-09-28T15:30:00Z","v":8976,"vw":64.395583},{"c":64.14,"h":64.36,"l":64.12,"n":317,"o":64.3,"t":"2026-09-28T15:45:00Z","v":9902,"vw":64.25725},{"c":64.2,"h":64.3,"l":64.15,"n":285,"o":64.18,"t":"2026-09-28T16:00:00Z","v":10906,"vw":64.206693},{"c":64.46,"h":64.4925,"l":64.15,"n":386,"o":64.15,"t":"2026-09-28T16:15:00Z","v":14952,"vw":64.359538},{"c":64.4144,"h":64.49,"l":64.25,"n":339,"o":64.49,"t":"2026-09-28T16:30:00Z","v":12470,"vw":64.337873},{"c":64.38,"h":64.475,"l":64.33,"n":187,"o":64.33,"t":"2026-09-28T16:45:00Z","v":7073,"vw":64.382031},{"c":64.51,"h":64.68,"l":64.32,"n":443,"o":64.36,"t":"2026-09-28T17:00:00Z","v":17464,"vw":64.493623},{"c":64.085,"h":64.395,"l":64.085,"n":263,"o":64.37,"t":"2026-09-28T17:15:00Z","v":10459,"vw":64.311813},{"c":64.13,"h":64.25,"l":64.07,"n":395,"o":64.09,"t":"2026-09-28T17:30:00Z","v":14037,"vw":64.146367},{"c":64.135,"h":64.31,"l":64.09,"n":335,"o":64.15,"t":"2026-09-28T17:45:00Z","v":10754,"vw":64.165463},{"c":64.15,"h":64.22,"l":64.06,"n":462,"o":64.14,"t":"2026-09-28T18:00:00Z","v":18590,"vw":64.106376},{"c":64.07,"h":64.16,"l":63.95,"n":608,"o":64.15,"t":"2026-09-28T18:15:00Z","v":25048,"vw":64.065134},{"c":64.11,"h":64.16,"l":64.035,"n":516,"o":64.07,"t":"2026-09-28T18:30:00Z","v":15247,"vw":64.081939},{"c":64.315,"h":64.35,"l":64.1,"n":629,"o":64.1,"t":"2026-09-28T18:45:00Z","v":20333,"vw":64.293301},{"c":64.09,"h":64.2957,"l":63.98,"n":978,"o":64.2957,"t":"2026-09-28T19:00:00Z","v":44794,"vw":64.079472},{"c":64.07,"h":64.1,"l":63.95,"n":818,"o":64.07,"t":"2026-09-28T19:15:00Z","v":24861,"vw":64.030413},{"c":64.01,"h":64.18,"l":63.97,"n":925,"o":64.085,"t":"2026-09-28T19:30:00Z","v":28729,"vw":64.068373},{"c":63.71,"h":64.02,"l":63.66,"n":3294,"o":64.02,"t":"2026-09-28T19:45:00Z","v":161757,"vw":63.785076},{"c":63.73,"h":63.73,"l":63.73,"n":39,"o":63.73,"t":"2026-09-28T20:00:00Z","v":138682,"vw":63.73},{"c":63.73,"h":63.73,"l":63.73,"n":1,"o":63.73,"t":"2026-09-28T20:15:00Z","v":2148,"vw":63.73},{"c":63.46,"h":64.19,"l":62.99,"n":144,"o":64.19,"t":"2026-09-29T13:30:00Z","v":8482,"vw":63.369642},{"c":63.84,"h":64.095,"l":63.47,"n":520,"o":63.47,"t":"2026-09-29T13:45:00Z","v":32275,"vw":63.85999},{"c":64.59,"h":64.655,"l":63.825,"n":412,"o":63.825,"t":"2026-09-29T14:00:00Z","v":18996,"vw":64.284746},{"c":63.99,"h":64.59,"l":63.92,"n":412,"o":64.59,"t":"2026-09-29T14:15:00Z","v":20970,"vw":64.437686},{"c":63.97,"h":64.05,"l":63.84,"n":318,"o":63.98,"t":"2026-09-29T14:30:00Z","v":13747,"vw":63.929237},{"c":63.95,"h":64.01,"l":63.8,"n":463,"o":63.92,"t":"2026-09-29T14:45:00Z","v":20515,"vw":63.925626},{"c":63.9225,"h":64.04,"l":63.89,"n":445,"o":63.91,"t":"2026-09-29T15:00:00Z","v":19340,"vw":63.953714},{"c":63.92,"h":64.19,"l":63.885,"n":371,"o":63.92,"t":"2026-09-29T15:15:00Z","v":15227,"vw":64.013346},{"c":63.97,"h":64.01,"l":63.9,"n":211,"o":63.91,"t":"2026-09-29T15:30:00Z","v":7739,"vw":63.946958},{"c":63.92,"h":64.03,"l":63.87,"n":398,"o":63.935,"t":"2026-09-29T15:45:00Z","v":12909,"vw":63.94992},{"c":63.98,"h":64.08,"l":63.79,"n":387,"o":63.9151,"t":"2026-09-29T16:00:00Z","v":13979,"vw":63.934745},{"c":63.915,"h":63.99,"l":63.81,"n":452,"o":63.985,"t":"2026-09-29T16:15:00Z","v":18546,"vw":63.920171},{"c":63.99,"h":64.13,"l":63.945,"n":408,"o":63.945,"t":"2026-09-29T16:30:00Z","v":13425,"vw":64.055373},{"c":63.965,"h":64.02,"l":63.905,"n":286,"o":63.9575,"t":"2026-09-29T16:45:00Z","v":9127,"vw":63.970095},{"c":63.92,"h":64,"l":63.9,"n":395,"o":63.99,"t":"2026-09-29T17:00:00Z","v":16412,"vw":63.945941},{"c":63.87,"h":64,"l":63.815,"n":511,"o":63.92,"t":"2026-09-29T17:15:00Z","v":14753,"vw":63.927909},{"c":63.725,"h":63.9,"l":63.725,"n":440,"o":63.85,"t":"2026-09-29T17:30:00Z","v":16874,"vw":63.838834},{"c":63.73,"h":63.73,"l":63.65,"n":410,"o":63.7,"t":"2026-09-29T17:45:00Z","v":12755,"vw":63.695825},{"c":63.7,"h":63.86,"l":63.59,"n":578,"o":63.75,"t":"2026-09-29T18:00:00Z","v":21238,"vw":63.723669},{"c":63.785,"h":63.82,"l":63.69,"n":570,"o":63.69,"t":"2026-09-29T18:15:00Z","v":21226,"vw":63.759195},{"c":63.95,"h":64.07,"l":63.79,"n":617,"o":63.795,"t":"2026-09-29T18:30:00Z","v":22175,"vw":63.914949},{"c":64.11,"h":64.235,"l":63.9207,"n":821,"o":63.98,"t":"2026-09-29T18:45:00Z","v":36498,"vw":64.080515},{"c":63.675,"h":64.11,"l":63.61,"n":824,"o":64.11,"t":"2026-09-29T19:00:00Z","v":43013,"vw":63.865623},{"c":64.12,"h":64.15,"l":63.675,"n":1005,"o":63.675,"t":"2026-09-29T19:15:00Z","v":43858,"vw":63.959823},{"c":63.95,"h":64.245,"l":63.935,"n":1409,"o":64.12,"t":"2026-09-29T19:30:00Z","v":61639,"vw":64.0526},{"c":63.79,"h":64.05,"l":63.76,"n":3334,"o":63.95,"t":"2026-09-29T19:45:00Z","v":190286,"vw":63.928684},{"c":63.79,"h":63.79,"l":63.79,"n":31,"o":63.79,"t":"2026-09-29T20:00:00Z","v":99453,"vw":63.79},{"c":64.1,"h":64.55,"l":64.1,"n":45,"o":64.1,"t":"2026-09-30T12:45:00Z","v":1898,"vw":64.149219},{"c":63.64,"h":64.03,"l":63.5558,"n":68,"o":63.95,"t":"2026-09-30T13:30:00Z","v":6725,"vw":63.853746},{"c":63.775,"h":64.06,"l":63.625,"n":228,"o":63.63,"t":"2026-09-30T13:45:00Z","v":7061,"vw":63.857915},{"c":63.54,"h":63.775,"l":63.37,"n":412,"o":63.775,"t":"2026-09-30T14:00:00Z","v":22700,"vw":63.516097},{"c":63.5575,"h":63.745,"l":63.55,"n":301,"o":63.555,"t":"2026-09-30T14:15:00Z","v":13207,"vw":63.612015},{"c":63.875,"h":63.875,"l":63.565,"n":129,"o":63.565,"t":"2026-09-30T14:30:00Z","v":3994,"vw":63.739606},{"c":63.82,"h":64.03,"l":63.82,"n":342,"o":63.86,"t":"2026-09-30T14:45:00Z","v":13235,"vw":63.945448},{"c":63.685,"h":63.8299,"l":63.615,"n":308,"o":63.7775,"t":"2026-09-30T15:00:00Z","v":9863,"vw":63.716741},{"c":63.73,"h":63.8,"l":63.66,"n":219,"o":63.78,"t":"2026-09-30T15:15:00Z","v":7870,"vw":63.714716},{"c":63.85,"h":63.86,"l":63.71,"n":541,"o":63.71,"t":"2026-09-30T15:30:00Z","v":14426,"vw":63.773951},{"c":63.95,"h":64.03,"l":63.83,"n":632,"o":63.83,"t":"2026-09-30T15:45:00Z","v":24169,"vw":63.913464},{"c":63.94,"h":64.04,"l":63.94,"n":231,"o":63.95,"t":"2026-09-30T16:00:00Z","v":7367,"vw":63.986024},{"c":64.115,"h":64.12,"l":63.9451,"n":304,"o":63.955,"t":"2026-09-30T16:15:00Z","v":9989,"vw":64.034011},{"c":64.19,"h":64.245,"l":64.09,"n":332,"o":64.16,"t":"2026-09-30T16:30:00Z","v":9077,"vw":64.161808},{"c":64.25,"h":64.255,"l":64.0801,"n":310,"o":64.1301,"t":"2026-09-30T16:45:00Z","v":12633,"vw":64.157833},{"c":64.15,"h":64.2748,"l":64.14,"n":282,"o":64.25,"t":"2026-09-30T17:00:00Z","v":11189,"vw":64.201083},{"c":64.09,"h":64.12,"l":64.035,"n":322,"o":64.11,"t":"2026-09-30T17:15:00Z","v":16694,"vw":64.059626},{"c":64.21,"h":64.2584,"l":64.09,"n":342,"o":64.09,"t":"2026-09-30T17:30:00Z","v":15982,"vw":64.189443},{"c":64.07,"h":64.21,"l":64.05,"n":373,"o":64.21,"t":"2026-09-30T17:45:00Z","v":13623,"vw":64.105713},{"c":64.02,"h":64.17,"l":64.02,"n":323,"o":64.11,"t":"2026-09-30T18:00:00Z","v":11435,"vw":64.094532},{"c":63.85,"h":64.34,"l":63.8401,"n":549,"o":64,"t":"2026-09-30T18:15:00Z","v":21768,"vw":64.12885},{"c":63.86,"h":63.885,"l":63.82,"n":321,"o":63.85,"t":"2026-09-30T18:30:00Z","v":14746,"vw":63.855626},{"c":63.92,"h":63.93,"l":63.82,"n":555,"o":63.855,"t":"2026-09-30T18:45:00Z","v":20302,"vw":63.863428},{"c":63.85,"h":63.98,"l":63.71,"n":765,"o":63.925,"t":"2026-09-30T19:00:00Z","v":39338,"vw":63.778223},{"c":63.985,"h":64.11,"l":63.85,"n":659,"o":63.85,"t":"2026-09-30T19:15:00Z","v":20880,"vw":63.984618},{"c":63.75,"h":63.99,"l":63.725,"n":926,"o":63.95,"t":"2026-09-30T19:30:00Z","v":35712,"vw":63.885678},{"c":63.73,"h":63.94,"l":63.66,"n":2624,"o":63.74,"t":"2026-09-30T19:45:00Z","v":127675,"vw":63.80799},{"c":63.72,"h":63.72,"l":63.72,"n":39,"o":63.72,"t":"2026-09-30T20:00:00Z","v":153671,"vw":63.72},{"c":63.85,"h":63.85,"l":63.85,"n":18,"o":63.85,"t":"2026-10-01T11:00:00Z","v":520,"vw":63.85},{"c":63.85,"h":63.85,"l":63.85,"n":4,"o":63.85,"t":"2026-10-01T11:30:00Z","v":503,"vw":63.85},{"c":64.1,"h":64.31,"l":64,"n":56,"o":64.31,"t":"2026-10-01T11:45:00Z","v":3564,"vw":64.144844},{"c":64.665,"h":64.995,"l":64.39,"n":169,"o":64.39,"t":"2026-10-01T13:30:00Z","v":16778,"vw":64.747841},{"c":64.88,"h":65.483,"l":64.56,"n":400,"o":64.56,"t":"2026-10-01T13:45:00Z","v":30844,"vw":65.009475},{"c":65.195,"h":65.195,"l":64.5,"n":332,"o":64.9099,"t":"2026-10-01T14:00:00Z","v":19866,"vw":64.883982},{"c":64.83,"h":65.22,"l":64.785,"n":255,"o":65.165,"t":"2026-10-01T14:15:00Z","v":8232,"vw":64.966506},{"c":64.57,"h":65.03,"l":64.555,"n":351,"o":64.855,"t":"2026-10-01T14:30:00Z","v":20371,"vw":64.656299},{"c":64.75,"h":64.92,"l":64.25,"n":842,"o":64.45,"t":"2026-10-01T14:45:00Z","v":80048,"vw":64.658022},{"c":64.9,"h":64.915,"l":64.62,"n":445,"o":64.85,"t":"2026-10-01T15:00:00Z","v":10525,"vw":64.791033},{"c":64.92,"h":64.975,"l":64.89,"n":420,"o":64.95,"t":"2026-10-01T15:15:00Z","v":10526,"vw":64.94276},{"c":65.3,"h":65.31,"l":64.81,"n":481,"o":64.865,"t":"2026-10-01T15:30:00Z","v":11790,"vw":65.000872},{"c":65.47,"h":65.49,"l":65.23,"n":620,"o":65.24,"t":"2026-10-01T15:45:00Z","v":13276,"vw":65.362602},{"c":65.71,"h":65.9,"l":65.45,"n":608,"o":65.5,"t":"2026-10-01T16:00:00Z","v":14464,"vw":65.765826},{"c":65.72,"h":65.96,"l":65.71,"n":506,"o":65.78,"t":"2026-10-01T16:15:00Z","v":10731,"vw":65.815609},{"c":65.925,"h":65.97,"l":65.7101,"n":413,"o":65.8,"t":"2026-10-01T16:30:00Z","v":13990,"vw":65.872114},{"c":66.005,"h":66.11,"l":65.83,"n":338,"o":65.85,"t":"2026-10-01T16:45:00Z","v":9124,"vw":65.965376},{"c":65.92,"h":66.0352,"l":65.91,"n":329,"o":65.95,"t":"2026-10-01T17:00:00Z","v":8708,"vw":65.96111},{"c":65.77,"h":65.99,"l":65.77,"n":328,"o":65.95,"t":"2026-10-01T17:15:00Z","v":8588,"vw":65.895274},{"c":66.1,"h":66.1,"l":65.83,"n":489,"o":65.83,"t":"2026-10-01T17:30:00Z","v":11885,"vw":65.968604},{"c":65.815,"h":66.05,"l":65.74,"n":325,"o":66,"t":"2026-10-01T17:45:00Z","v":13575,"vw":65.893673},{"c":65.91,"h":66,"l":65.81,"n":269,"o":65.81,"t":"2026-10-01T18:00:00Z","v":8531,"vw":65.933949},{"c":65.84,"h":65.94,"l":65.84,"n":321,"o":65.91,"t":"2026-10-01T18:15:00Z","v":8819,"vw":65.907341},{"c":65.71,"h":65.885,"l":65.65,"n":442,"o":65.875,"t":"2026-10-01T18:30:00Z","v":9364,"vw":65.793864},{"c":65.755,"h":65.83,"l":65.6801,"n":382,"o":65.69,"t":"2026-10-01T18:45:00Z","v":9238,"vw":65.776411},{"c":65.49,"h":65.74,"l":65.35,"n":463,"o":65.74,"t":"2026-10-01T19:00:00Z","v":13609,"vw":65.585439},{"c":65.34,"h":65.58,"l":65.34,"n":633,"o":65.5,"t":"2026-10-01T19:15:00Z","v":18811,"vw":65.491146},{"c":65.03,"h":65.45,"l":65.03,"n":1127,"o":65.34,"t":"2026-10-01T19:30:00Z","v":22491,"vw":65.280562},{"c":64.78,"h":65.1,"l":64.53,"n":2566,"o":65.03,"t":"2026-10-01T19:45:00Z","v":102627,"vw":64.786752},{"c":64.83,"h":64.83,"l":64.83,"n":37,"o":64.83,"t":"2026-10-01T20:00:00Z","v":107663,"vw":64.83},{"c":65.1,"h":65.1,"l":65.1,"n":12,"o":65.1,"t":"2026-10-02T08:30:00Z","v":1275,"vw":65.1},{"c":64.375,"h":64.83,"l":64.365,"n":80,"o":64.83,"t":"2026-10-02T13:30:00Z","v":15903,"vw":64.496031},{"c":64.54,"h":64.79,"l":64.385,"n":171,"o":64.62,"t":"2026-10-02T13:45:00Z","v":10847,"vw":64.516939},{"c":64.76,"h":64.95,"l":64.45,"n":287,"o":64.47,"t":"2026-10-02T14:00:00Z","v":11836,"vw":64.558858},{"c":64.71,"h":65,"l":64.71,"n":306,"o":64.76,"t":"2026-10-02T14:15:00Z","v":8889,"vw":64.882251},{"c":64.815,"h":64.88,"l":64.705,"n":148,"o":64.705,"t":"2026-10-02T14:30:00Z","v":6042,"vw":64.805624},{"c":64.51,"h":64.93,"l":64.51,"n":386,"o":64.88,"t":"2026-10-02T14:45:00Z","v":13140,"vw":64.767271},{"c":64.16,"h":64.54,"l":64.16,"n":268,"o":64.54,"t":"2026-10-02T15:00:00Z","v":7497,"vw":64.324258},{"c":64.37,"h":64.37,"l":64.18,"n":280,"o":64.25,"t":"2026-10-02T15:15:00Z","v":8361,"vw":64.247455},{"c":64.18,"h":64.4399,"l":64.18,"n":292,"o":64.39,"t":"2026-10-02T15:30:00Z","v":9111,"vw":64.350243},{"c":64.345,"h":64.35,"l":64.165,"n":216,"o":64.165,"t":"2026-10-02T15:45:00Z","v":6313,"vw":64.26774},{"c":64.365,"h":64.47,"l":64.29,"n":319,"o":64.38,"t":"2026-10-02T16:00:00Z","v":7817,"vw":64.373379},{"c":64.26,"h":64.355,"l":64.07,"n":309,"o":64.355,"t":"2026-10-02T16:15:00Z","v":10959,"vw":64.218029},{"c":64.48,"h":64.48,"l":64.255,"n":185,"o":64.31,"t":"2026-10-02T16:30:00Z","v":4486,"vw":64.369659},{"c":64.55,"h":64.62,"l":64.47,"n":129,"o":64.47,"t":"2026-10-02T16:45:00Z","v":2893,"vw":64.586072},{"c":64.755,"h":64.755,"l":64.54,"n":290,"o":64.6,"t":"2026-10-02T17:00:00Z","v":8774,"vw":64.625428},{"c":64.65,"h":64.7899,"l":64.5757,"n":298,"o":64.75,"t":"2026-10-02T17:15:00Z","v":12941,"vw":64.689966},{"c":64.56,"h":64.655,"l":64.53,"n":428,"o":64.655,"t":"2026-10-02T17:30:00Z","v":16916,"vw":64.594023},{"c":64.59,"h":64.69,"l":64.57,"n":323,"o":64.57,"t":"2026-10-02T17:45:00Z","v":10844,"vw":64.627129},{"c":64.62,"h":64.64,"l":64.56,"n":238,"o":64.61,"t":"2026-10-02T18:00:00Z","v":13795,"vw":64.594107},{"c":64.445,"h":64.602,"l":64.445,"n":288,"o":64.6,"t":"2026-10-02T18:15:00Z","v":8156,"vw":64.534192},{"c":64.54,"h":64.54,"l":64.44,"n":397,"o":64.45,"t":"2026-10-02T18:30:00Z","v":10520,"vw":64.470695},{"c":64.71,"h":64.74,"l":64.54,"n":361,"o":64.54,"t":"2026-10-02T18:45:00Z","v":10314,"vw":64.643851},{"c":64.71,"h":64.755,"l":64.67,"n":612,"o":64.755,"t":"2026-10-02T19:00:00Z","v":26585,"vw":64.717176},{"c":64.51,"h":64.755,"l":64.47,"n":711,"o":64.7101,"t":"2026-10-02T19:15:00Z","v":23758,"vw":64.647497},{"c":64.28,"h":64.5,"l":64.22,"n":1043,"o":64.5,"t":"2026-10-02T19:30:00Z","v":33287,"vw":64.329335},{"c":64.24,"h":64.42,"l":64.05,"n":2814,"o":64.31,"t":"2026-10-02T19:45:00Z","v":130111,"vw":64.232443},{"c":64.26,"h":64.26,"l":64.26,"n":39,"o":64.26,"t":"2026-10-02T20:00:00Z","v":142424,"vw":64.26},{"c":64.3,"h":64.3,"l":64.3,"n":3,"o":64.3,"t":"2026-10-05T08:15:00Z","v":1001,"vw":64.3},{"c":64.66,"h":64.66,"l":64.66,"n":9,"o":64.66,"t":"2026-10-05T11:30:00Z","v":214,"vw":64.66},{"c":64.03,"h":64.27,"l":63.83,"n":108,"o":64.1,"t":"2026-10-05T13:30:00Z","v":12767,"vw":64.017545},{"c":64.23,"h":64.655,"l":64.23,"n":96,"o":64.31,"t":"2026-10-05T13:45:00Z","v":4646,"vw":64.333879},{"c":64.665,"h":64.665,"l":64.132,"n":108,"o":64.2,"t":"2026-10-05T14:00:00Z","v":4798,"vw":64.322402},{"c":64.845,"h":64.91,"l":64.705,"n":237,"o":64.74,"t":"2026-10-05T14:15:00Z","v":10014,"vw":64.840171},{"c":64.01,"h":64.8,"l":63.87,"n":420,"o":64.8,"t":"2026-10-05T14:30:00Z","v":18774,"vw":64.237214},{"c":64.425,"h":64.48,"l":64,"n":154,"o":64,"t":"2026-10-05T14:45:00Z","v":12400,"vw":64.232087},{"c":64.48,"h":64.49,"l":64.2601,"n":176,"o":64.415,"t":"2026-10-05T15:00:00Z","v":5403,"vw":64.379408},{"c":64.6055,"h":64.7894,"l":64.46,"n":338,"o":64.46,"t":"2026-10-05T15:15:00Z","v":18967,"vw":64.650099},{"c":64.63,"h":64.68,"l":64.57,"n":224,"o":64.625,"t":"2026-10-05T15:30:00Z","v":9737,"vw":64.618762},{"c":64.61,"h":64.68,"l":64.58,"n":275,"o":64.67,"t":"2026-10-05T15:45:00Z","v":11105,"vw":64.613732},{"c":64.795,"h":64.805,"l":64.64,"n":352,"o":64.6481,"t":"2026-10-05T16:00:00Z","v":11745,"vw":64.732841},{"c":64.78,"h":64.86,"l":64.73,"n":353,"o":64.79,"t":"2026-10-05T16:15:00Z","v":17751,"vw":64.797226},{"c":64.94,"h":64.94,"l":64.73,"n":243,"o":64.81,"t":"2026-10-05T16:30:00Z","v":9603,"vw":64.802424},{"c":64.98,"h":65,"l":64.825,"n":420,"o":64.94,"t":"2026-10-05T16:45:00Z","v":18250,"vw":64.92709},{"c":64.95,"h":64.99,"l":64.9,"n":180,"o":64.92,"t":"2026-10-05T17:00:00Z","v":5208,"vw":64.936332},{"c":64.89,"h":64.99,"l":64.89,"n":314,"o":64.96,"t":"2026-10-05T17:15:00Z","v":10304,"vw":64.922592},{"c":64.875,"h":64.925,"l":64.805,"n":433,"o":64.925,"t":"2026-10-05T17:30:00Z","v":15904,"vw":64.856852},{"c":64.8,"h":64.87,"l":64.77,"n":394,"o":64.86,"t":"2026-10-05T17:45:00Z","v":15449,"vw":64.802768},{"c":64.79,"h":64.87,"l":64.73,"n":326,"o":64.84,"t":"2026-10-05T18:00:00Z","v":14221,"vw":64.813103},{"c":64.91,"h":64.91,"l":64.74,"n":395,"o":64.7701,"t":"2026-10-05T18:15:00Z","v":11309,"vw":64.781712},{"c":64.975,"h":64.975,"l":64.87,"n":316,"o":64.93,"t":"2026-10-05T18:30:00Z","v":12611,"vw":64.916099},{"c":64.95,"h":65.0051,"l":64.88,"n":438,"o":64.965,"t":"2026-10-05T18:45:00Z","v":13311,"vw":64.936496},{"c":65.025,"h":65.04,"l":64.865,"n":463,"o":64.98,"t":"2026-10-05T19:00:00Z","v":16297,"vw":64.950239},{"c":64.805,"h":65.02,"l":64.805,"n":890,"o":65.02,"t":"2026-10-05T19:15:00Z","v":33638,"vw":64.940983},{"c":64.47,"h":64.87,"l":64.47,"n":1049,"o":64.8,"t":"2026-10-05T19:30:00Z","v":28819,"vw":64.636069},{"c":64.27,"h":64.65,"l":64.16,"n":2740,"o":64.505,"t":"2026-10-05T19:45:00Z","v":124446,"vw":64.344118},{"c":64.21,"h":64.21,"l":64.21,"n":33,"o":64.21,"t":"2026-10-05T20:00:00Z","v":188155,"vw":64.21},{"c":64.4,"h":64.4,"l":64.4,"n":9,"o":64.4,"t":"2026-10-06T11:30:00Z","v":1008,"vw":64.4},{"c":64.295,"h":64.6151,"l":63.7301,"n":119,"o":64.46,"t":"2026-10-06T13:30:00Z","v":6341,"vw":64.217118},{"c":64.31,"h":64.31,"l":64.03,"n":109,"o":64.295,"t":"2026-10-06T13:45:00Z","v":3076,"vw":64.265214},{"c":65.02,"h":65.15,"l":64.73,"n":285,"o":64.73,"t":"2026-10-06T14:00:00Z","v":8124,"vw":64.940573},{"c":64.78,"h":64.91,"l":64.66,"n":121,"o":64.91,"t":"2026-10-06T14:15:00Z","v":4682,"vw":64.803121},{"c":65.215,"h":65.215,"l":64.67,"n":146,"o":64.67,"t":"2026-10-06T14:30:00Z","v":4119,"vw":64.93641},{"c":65.31,"h":65.42,"l":65.195,"n":219,"o":65.195,"t":"2026-10-06T14:45:00Z","v":8219,"vw":65.326558},{"c":65.315,"h":65.36,"l":65.23,"n":90,"o":65.26,"t":"2026-10-06T15:00:00Z","v":2974,"vw":65.280928},{"c":65.37,"h":65.47,"l":65.305,"n":334,"o":65.31,"t":"2026-10-06T15:15:00Z","v":9849,"vw":65.39246},{"c":65.285,"h":65.47,"l":65.23,"n":207,"o":65.45,"t":"2026-10-06T15:30:00Z","v":5917,"vw":65.340788},{"c":65.15,"h":65.3,"l":65.11,"n":76,"o":65.3,"t":"2026-10-06T15:45:00Z","v":1467,"vw":65.21525},{"c":65.33,"h":65.44,"l":65.1301,"n":136,"o":65.1301,"t":"2026-10-06T16:00:00Z","v":2990,"vw":65.332447},{"c":65.28,"h":65.41,"l":65.22,"n":157,"o":65.4,"t":"2026-10-06T16:15:00Z","v":9522,"vw":65.313897},{"c":65.25,"h":65.27,"l":65.225,"n":158,"o":65.27,"t":"2026-10-06T16:30:00Z","v":5176,"vw":65.251834},{"c":65.235,"h":65.26,"l":65.11,"n":286,"o":65.24,"t":"2026-10-06T16:45:00Z","v":8220,"vw":65.214517},{"c":65.335,"h":65.38,"l":65.22,"n":500,"o":65.235,"t":"2026-10-06T17:00:00Z","v":28960,"vw":65.27341},{"c":65.35,"h":65.385,"l":65.33,"n":307,"o":65.33,"t":"2026-10-06T17:15:00Z","v":20051,"vw":65.340735},{"c":65.385,"h":65.44,"l":65.31,"n":482,"o":65.35,"t":"2026-10-06T17:30:00Z","v":21532,"vw":65.37243},{"c":65.49,"h":65.59,"l":65.32,"n":343,"o":65.35,"t":"2026-10-06T17:45:00Z","v":8999,"vw":65.418719},{"c":65.535,"h":65.535,"l":65.4301,"n":224,"o":65.45,"t":"2026-10-06T18:00:00Z","v":6030,"vw":65.496351},{"c":65.55,"h":65.63,"l":65.47,"n":526,"o":65.5668,"t":"2026-10-06T18:15:00Z","v":31206,"vw":65.554336},{"c":65.615,"h":65.64,"l":65.515,"n":458,"o":65.61,"t":"2026-10-06T18:30:00Z","v":17265,"vw":65.584008},{"c":65.58,"h":65.62,"l":65.43,"n":617,"o":65.615,"t":"2026-10-06T18:45:00Z","v":21800,"vw":65.556002},{"c":65.65,"h":65.765,"l":65.53,"n":502,"o":65.58,"t":"2026-10-06T19:00:00Z","v":14819,"vw":65.649708},{"c":65.735,"h":65.82,"l":65.645,"n":669,"o":65.65,"t":"2026-10-06T19:15:00Z","v":15003,"vw":65.717695},{"c":66.105,"h":66.14,"l":65.75,"n":903,"o":65.78,"t":"2026-10-06T19:30:00Z","v":26753,"vw":65.932568},{"c":66.47,"h":66.54,"l":65.98,"n":2799,"o":66.07,"t":"2026-10-06T19:45:00Z","v":128046,"vw":66.348562},{"c":66.42,"h":66.43,"l":66.42,"n":30,"o":66.43,"t":"2026-10-06T20:00:00Z","v":209596,"vw":66.420007},{"c":66.42,"h":66.42,"l":66.42,"n":2,"o":66.42,"t":"2026-10-06T20:30:00Z","v":356,"vw":66.42},{"c":66.25,"h":66.25,"l":66.25,"n":28,"o":66.25,"t":"2026-10-07T12:30:00Z","v":833,"vw":66.25},{"c":66.81,"h":66.81,"l":66,"n":23,"o":66.705,"t":"2026-10-07T12:45:00Z","v":1674,"vw":66.427667},{"c":65.955,"h":67.28,"l":65.955,"n":126,"o":66.79,"t":"2026-10-07T13:30:00Z","v":9493,"vw":66.73053},{"c":65.695,"h":66.415,"l":65.695,"n":106,"o":66.29,"t":"2026-10-07T13:45:00Z","v":4704,"vw":66.090989},{"c":65.865,"h":66.08,"l":65.76,"n":103,"o":66.02,"t":"2026-10-07T14:00:00Z","v":9235,"vw":65.906476},{"c":65.7375,"h":65.97,"l":65.7375,"n":250,"o":65.84,"t":"2026-10-07T14:15:00Z","v":7634,"vw":65.828399},{"c":65.76,"h":65.99,"l":65.73,"n":169,"o":65.87,"t":"2026-10-07T14:30:00Z","v":9525,"vw":65.819899},{"c":65.75,"h":65.88,"l":65.74,"n":105,"o":65.88,"t":"2026-10-07T14:45:00Z","v":3390,"vw":65.784959},{"c":66.17,"h":66.17,"l":65.85,"n":206,"o":65.85,"t":"2026-10-07T15:00:00Z","v":6281,"vw":66.000833},{"c":66.22,"h":66.22,"l":66.05,"n":150,"o":66.08,"t":"2026-10-07T15:15:00Z","v":4732,"vw":66.107961},{"c":66.5,"h":66.505,"l":66.28,"n":165,"o":66.28,"t":"2026-10-07T15:30:00Z","v":4198,"vw":66.405983},{"c":66.47,"h":66.49,"l":66.41,"n":139,"o":66.49,"t":"2026-10-07T15:45:00Z","v":3581,"vw":66.438622},{"c":66.46,"h":66.53,"l":66.315,"n":253,"o":66.39,"t":"2026-10-07T16:00:00Z","v":8314,"vw":66.417133},{"c":66.61,"h":66.65,"l":66.44,"n":258,"o":66.445,"t":"2026-10-07T16:15:00Z","v":6879,"vw":66.53562},{"c":66.57,"h":66.63,"l":66.4869,"n":149,"o":66.63,"t":"2026-10-07T16:30:00Z","v":5715,"vw":66.563446},{"c":66.545,"h":66.655,"l":66.51,"n":184,"o":66.51,"t":"2026-10-07T16:45:00Z","v":3893,"vw":66.575727},{"c":66.69,"h":66.7,"l":66.365,"n":290,"o":66.51,"t":"2026-10-07T17:00:00Z","v":9442,"vw":66.489631},{"c":66.62,"h":66.7,"l":66.57,"n":235,"o":66.68,"t":"2026-10-07T17:15:00Z","v":6714,"vw":66.650503},{"c":66.73,"h":66.73,"l":66.54,"n":239,"o":66.57,"t":"2026-10-07T17:30:00Z","v":7353,"vw":66.608833},{"c":66.67,"h":66.765,"l":66.655,"n":239,"o":66.72,"t":"2026-10-07T17:45:00Z","v":8035,"vw":66.72449},{"c":66.83,"h":66.84,"l":66.655,"n":511,"o":66.67,"t":"2026-10-07T18:00:00Z","v":15464,"vw":66.772261},{"c":66.97,"h":67.04,"l":66.885,"n":250,"o":66.885,"t":"2026-10-07T18:15:00Z","v":5881,"vw":66.953752},{"c":66.845,"h":67.005,"l":66.6301,"n":727,"o":66.97,"t":"2026-10-07T18:30:00Z","v":45874,"vw":66.949278},{"c":66.88,"h":66.96,"l":66.88,"n":387,"o":66.91,"t":"2026-10-07T18:45:00Z","v":11613,"vw":66.909378},{"c":66.915,"h":66.975,"l":66.87,"n":591,"o":66.95,"t":"2026-10-07T19:00:00Z","v":15947,"vw":66.912887},{"c":66.965,"h":67.11,"l":66.87,"n":1004,"o":66.92,"t":"2026-10-07T19:15:00Z","v":35780,"vw":66.987263},{"c":66.89,"h":67.07,"l":66.7301,"n":1136,"o":66.965,"t":"2026-10-07T19:30:00Z","v":47818,"vw":66.894123},{"c":66.86,"h":66.99,"l":66.55,"n":2827,"o":66.89,"t":"2026-10-07T19:45:00Z","v":113732,"vw":66.806623},{"c":66.84,"h":66.84,"l":66.83,"n":36,"o":66.83,"t":"2026-10-07T20:00:00Z","v":184351,"vw":66.839993},{"c":66.84,"h":66.84,"l":66.84,"n":1,"o":66.84,"t":"2026-10-07T20:30:00Z","v":625,"vw":66.84},{"c":66.65,"h":66.66,"l":66.65,"n":23,"o":66.65,"t":"2026-10-08T10:00:00Z","v":1547,"vw":66.652278},{"c":67.285,"h":67.46,"l":67.11,"n":30,"o":67.11,"t":"2026-10-08T13:30:00Z","v":3277,"vw":67.149532},{"c":67.45,"h":67.66,"l":67.12,"n":183,"o":67.315,"t":"2026-10-08T13:45:00Z","v":12559,"vw":67.359649},{"c":67.5,"h":67.74,"l":67.37,"n":201,"o":67.45,"t":"2026-10-08T14:00:00Z","v":12626,"vw":67.458743},{"c":67.27,"h":67.705,"l":67.12,"n":461,"o":67.43,"t":"2026-10-08T14:15:00Z","v":38546,"vw":67.346452},{"c":67.58,"h":67.595,"l":67.27,"n":223,"o":67.27,"t":"2026-10-08T14:30:00Z","v":7174,"vw":67.477465},{"c":67.94,"h":67.94,"l":67.5977,"n":327,"o":67.5977,"t":"2026-10-08T14:45:00Z","v":8644,"vw":67.731716},{"c":68.04,"h":68.27,"l":67.885,"n":553,"o":67.94,"t":"2026-10-08T15:00:00Z","v":21648,"vw":68.14052},{"c":68.085,"h":68.23,"l":68,"n":468,"o":68.06,"t":"2026-10-08T15:15:00Z","v":13592,"vw":68.115891},{"c":68.32,"h":68.37,"l":68,"n":256,"o":68.08,"t":"2026-10-08T15:30:00Z","v":7738,"vw":68.123907},{"c":68.12,"h":68.325,"l":67.995,"n":336,"o":68.31,"t":"2026-10-08T15:45:00Z","v":28680,"vw":68.20727},{"c":68.09,"h":68.2101,"l":68.09,"n":276,"o":68.115,"t":"2026-10-08T16:00:00Z","v":7251,"vw":68.165495},{"c":68.21,"h":68.47,"l":68.09,"n":315,"o":68.09,"t":"2026-10-08T16:15:00Z","v":14272,"vw":68.209534},{"c":68.5825,"h":68.66,"l":68.27,"n":362,"o":68.28,"t":"2026-10-08T16:30:00Z","v":10257,"vw":68.398788},{"c":69.07,"h":69.17,"l":68.5786,"n":643,"o":68.59,"t":"2026-10-08T16:45:00Z","v":39282,"vw":68.916536},{"c":68.8,"h":69.1899,"l":68.8,"n":233,"o":69.075,"t":"2026-10-08T17:00:00Z","v":4764,"vw":69.02429},{"c":69.245,"h":69.405,"l":68.98,"n":282,"o":68.98,"t":"2026-10-08T17:15:00Z","v":7322,"vw":69.166211},{"c":69.72,"h":69.72,"l":69.33,"n":363,"o":69.34,"t":"2026-10-08T17:30:00Z","v":10347,"vw":69.497913},{"c":69.51,"h":69.75,"l":69.2401,"n":506,"o":69.71,"t":"2026-10-08T17:45:00Z","v":17516,"vw":69.468555},{"c":69.34,"h":69.48,"l":69.2266,"n":253,"o":69.45,"t":"2026-10-08T18:00:00Z","v":7935,"vw":69.304858},{"c":69.035,"h":69.28,"l":69.02,"n":428,"o":69.28,"t":"2026-10-08T18:15:00Z","v":15723,"vw":69.189775},{"c":69.24,"h":69.3099,"l":68.96,"n":383,"o":69,"t":"2026-10-08T18:30:00Z","v":16883,"vw":69.156253},{"c":69.3,"h":69.34,"l":69.17,"n":570,"o":69.245,"t":"2026-10-08T18:45:00Z","v":32140,"vw":69.233468},{"c":69.685,"h":69.8,"l":69.3,"n":506,"o":69.3,"t":"2026-10-08T19:00:00Z","v":13531,"vw":69.547018},{"c":69.49,"h":69.83,"l":69.49,"n":618,"o":69.6525,"t":"2026-10-08T19:15:00Z","v":17464,"vw":69.70596},{"c":69.835,"h":69.88,"l":69.535,"n":1012,"o":69.535,"t":"2026-10-08T19:30:00Z","v":38249,"vw":69.764653},{"c":68.89,"h":69.86,"l":68.74,"n":2403,"o":69.7504,"t":"2026-10-08T19:45:00Z","v":105947,"vw":69.082497},{"c":68.89,"h":68.89,"l":68.89,"n":51,"o":68.89,"t":"2026-10-08T20:00:00Z","v":385966,"vw":68.89},{"c":69,"h":69,"l":69,"n":2,"o":69,"t":"2026-10-09T10:00:00Z","v":501,"vw":69},{"c":69,"h":69.05,"l":69,"n":40,"o":69.05,"t":"2026-10-09T10:15:00Z","v":1008,"vw":69.0158},{"c":69.06,"h":69.06,"l":69.06,"n":10,"o":69.06,"t":"2026-10-09T10:30:00Z","v":295,"vw":69.06},{"c":69.28,"h":69.33,"l":68.89,"n":66,"o":68.89,"t":"2026-10-09T13:30:00Z","v":4795,"vw":68.970415},{"c":69.18,"h":69.79,"l":68.875,"n":245,"o":68.875,"t":"2026-10-09T13:45:00Z","v":13928,"vw":69.549924},{"c":69.14,"h":69.615,"l":68.87,"n":139,"o":69.59,"t":"2026-10-09T14:00:00Z","v":5288,"vw":69.196841},{"c":68.97,"h":69.105,"l":68.87,"n":219,"o":69.085,"t":"2026-10-09T14:15:00Z","v":16726,"vw":69.05961},{"c":68.97,"h":68.98,"l":68.715,"n":317,"o":68.87,"t":"2026-10-09T14:30:00Z","v":12909,"vw":68.879696},{"c":68.86,"h":69.015,"l":68.72,"n":419,"o":68.97,"t":"2026-10-09T14:45:00Z","v":20190,"vw":68.823995},{"c":69,"h":69,"l":68.66,"n":207,"o":68.855,"t":"2026-10-09T15:00:00Z","v":7044,"vw":68.84097},{"c":69.06,"h":69.13,"l":68.9601,"n":140,"o":69.13,"t":"2026-10-09T15:15:00Z","v":4420,"vw":69.072489},{"c":68.985,"h":69.05,"l":68.94,"n":209,"o":69.01,"t":"2026-10-09T15:30:00Z","v":8241,"vw":68.991398},{"c":68.96,"h":68.98,"l":68.8,"n":220,"o":68.98,"t":"2026-10-09T15:45:00Z","v":8561,"vw":68.926872},{"c":69.03,"h":69.1,"l":68.96,"n":238,"o":68.975,"t":"2026-10-09T16:00:00Z","v":7985,"vw":69.01431},{"c":68.97,"h":69.01,"l":68.9,"n":137,"o":68.995,"t":"2026-10-09T16:15:00Z","v":3268,"vw":68.959343},{"c":68.94,"h":69.1,"l":68.94,"n":245,"o":68.975,"t":"2026-10-09T16:30:00Z","v":7466,"vw":69.011161},{"c":69.09,"h":69.13,"l":68.99,"n":349,"o":69.11,"t":"2026-10-09T16:45:00Z","v":18508,"vw":69.045036},{"c":69.04,"h":69.095,"l":69,"n":218,"o":69.07,"t":"2026-10-09T17:00:00Z","v":6359,"vw":69.040092},{"c":69.04,"h":69.11,"l":69.0101,"n":318,"o":69.02,"t":"2026-10-09T17:15:00Z","v":17481,"vw":69.060782},{"c":68.95,"h":69.03,"l":68.88,"n":272,"o":69.02,"t":"2026-10-09T17:30:00Z","v":13086,"vw":68.945781},{"c":68.965,"h":68.965,"l":68.9301,"n":94,"o":68.9301,"t":"2026-10-09T17:45:00Z","v":2134,"vw":68.951639},{"c":69,"h":69.01,"l":68.97,"n":204,"o":68.99,"t":"2026-10-09T18:00:00Z","v":8427,"vw":68.986159},{"c":68.95,"h":68.99,"l":68.93,"n":271,"o":68.98,"t":"2026-10-09T18:15:00Z","v":8679,"vw":68.95523},{"c":68.87,"h":68.97,"l":68.8658,"n":306,"o":68.91,"t":"2026-10-09T18:30:00Z","v":10258,"vw":68.923002},{"c":68.915,"h":68.96,"l":68.86,"n":297,"o":68.86,"t":"2026-10-09T18:45:00Z","v":8139,"vw":68.908782},{"c":68.8,"h":68.935,"l":68.8,"n":488,"o":68.935,"t":"2026-10-09T19:00:00Z","v":18857,"vw":68.87085},{"c":69,"h":69,"l":68.735,"n":611,"o":68.8,"t":"2026-10-09T19:15:00Z","v":28362,"vw":68.844422},{"c":69.035,"h":69.2,"l":68.91,"n":785,"o":69,"t":"2026-10-09T19:30:00Z","v":36795,"vw":69.033813},{"c":69.47,"h":69.6,"l":68.98,"n":2450,"o":69.035,"t":"2026-10-09T19:45:00Z","v":116299,"vw":69.408767},{"c":69.45,"h":69.45,"l":69.45,"n":39,"o":69.45,"t":"2026-10-09T20:00:00Z","v":141751,"vw":69.45},{"c":69.45,"h":69.45,"l":69.45,"n":1,"o":69.45,"t":"2026-10-09T20:15:00Z","v":4296,"vw":69.45},{"c":70.055,"h":70.41,"l":69.65,"n":68,"o":69.73,"t":"2026-10-12T13:30:00Z","v":7724,"vw":69.843044},{"c":69.78,"h":70.055,"l":69.59,"n":99,"o":70.055,"t":"2026-10-12T13:45:00Z","v":4140,"vw":69.693626},{"c":69.75,"h":70.1,"l":69.57,"n":389,"o":69.9,"t":"2026-10-12T14:00:00Z","v":20165,"vw":69.742328},{"c":69.7,"h":69.75,"l":69.53,"n":293,"o":69.75,"t":"2026-10-12T14:15:00Z","v":14660,"vw":69.633327},{"c":69.82,"h":69.885,"l":69.695,"n":294,"o":69.695,"t":"2026-10-12T14:30:00Z","v":10704,"vw":69.789926},{"c":69.815,"h":69.92,"l":69.79,"n":229,"o":69.825,"t":"2026-10-12T14:45:00Z","v":6027,"vw":69.836892},{"c":69.91,"h":69.97,"l":69.71,"n":336,"o":69.815,"t":"2026-10-12T15:00:00Z","v":13780,"vw":69.836326},{"c":69.88,"h":69.93,"l":69.8,"n":245,"o":69.91,"t":"2026-10-12T15:15:00Z","v":10034,"vw":69.858811},{"c":69.975,"h":69.98,"l":69.88,"n":288,"o":69.88,"t":"2026-10-12T15:30:00Z","v":10357,"vw":69.936723},{"c":69.87,"h":69.905,"l":69.69,"n":261,"o":69.9,"t":"2026-10-12T15:45:00Z","v":11052,"vw":69.791541},{"c":69.85,"h":69.9,"l":69.744,"n":203,"o":69.87,"t":"2026-10-12T16:00:00Z","v":9009,"vw":69.832162},{"c":70.16,"h":70.175,"l":69.9,"n":326,"o":69.92,"t":"2026-10-12T16:15:00Z","v":12920,"vw":70.020335},{"c":70.26,"h":70.3599,"l":70.16,"n":284,"o":70.16,"t":"2026-10-12T16:30:00Z","v":10729,"vw":70.242929},{"c":70.28,"h":70.33,"l":70.19,"n":182,"o":70.33,"t":"2026-10-12T16:45:00Z","v":4687,"vw":70.231044},{"c":70.33,"h":70.3625,"l":70.27,"n":182,"o":70.27,"t":"2026-10-12T17:00:00Z","v":4966,"vw":70.315299},{"c":70.41,"h":70.422,"l":70.33,"n":375,"o":70.33,"t":"2026-10-12T17:15:00Z","v":11161,"vw":70.398615},{"c":70.415,"h":70.4875,"l":70.385,"n":177,"o":70.395,"t":"2026-10-12T17:30:00Z","v":5928,"vw":70.432754},{"c":70.34,"h":70.37,"l":70.285,"n":303,"o":70.35,"t":"2026-10-12T17:45:00Z","v":10370,"vw":70.323408},{"c":70.315,"h":70.44,"l":70.315,"n":291,"o":70.33,"t":"2026-10-12T18:00:00Z","v":8858,"vw":70.398957},{"c":70.235,"h":70.315,"l":70.235,"n":264,"o":70.315,"t":"2026-10-12T18:15:00Z","v":7439,"vw":70.263021},{"c":70.08,"h":70.28,"l":70.025,"n":335,"o":70.2137,"t":"2026-10-12T18:30:00Z","v":13113,"vw":70.172683},{"c":69.92,"h":70.18,"l":69.92,"n":246,"o":70.1,"t":"2026-10-12T18:45:00Z","v":10076,"vw":70.100372},{"c":69.9,"h":69.99,"l":69.75,"n":474,"o":69.91,"t":"2026-10-12T19:00:00Z","v":16240,"vw":69.890531},{"c":69.89,"h":70.01,"l":69.87,"n":457,"o":69.875,"t":"2026-10-12T19:15:00Z","v":13998,"vw":69.908066},{"c":69.95,"h":70.06,"l":69.87,"n":893,"o":69.87,"t":"2026-10-12T19:30:00Z","v":29408,"vw":69.971152},{"c":69.93,"h":70.05,"l":69.67,"n":2004,"o":69.96,"t":"2026-10-12T19:45:00Z","v":83990,"vw":69.827252},{"c":69.9,"h":69.9,"l":69.9,"n":31,"o":69.9,"t":"2026-10-12T20:00:00Z","v":169657,"vw":69.9},{"c":69.9,"h":69.9,"l":69.9,"n":1,"o":69.9,"t":"2026-10-12T20:30:00Z","v":1117,"vw":69.9},{"c":70.3,"h":70.3,"l":69.9,"n":12,"o":69.9,"t":"2026-10-13T10:15:00Z","v":872,"vw":69.966667},{"c":69.9,"h":69.9,"l":69.9,"n":1,"o":69.9,"t":"2026-10-13T10:30:00Z","v":500,"vw":69.9},{"c":71,"h":71,"l":71,"n":15,"o":71,"t":"2026-10-13T13:00:00Z","v":501,"vw":71},{"c":70.65,"h":70.89,"l":69.9,"n":29,"o":69.9,"t":"2026-10-13T13:30:00Z","v":7029,"vw":70.118519},{"c":70.45,"h":70.815,"l":70.45,"n":34,"o":70.704,"t":"2026-10-13T13:45:00Z","v":1728,"vw":70.671202},{"c":69.925,"h":70.73,"l":69.8401,"n":301,"o":70.72,"t":"2026-10-13T14:00:00Z","v":15983,"vw":70.171166},{"c":69.665,"h":69.88,"l":69.43,"n":104,"o":69.835,"t":"2026-10-13T14:15:00Z","v":4524,"vw":69.817646},{"c":69.36,"h":69.7,"l":69.36,"n":204,"o":69.46,"t":"2026-10-13T14:30:00Z","v":8600,"vw":69.600542},{"c":69.4,"h":69.49,"l":69.18,"n":493,"o":69.36,"t":"2026-10-13T14:45:00Z","v":19838,"vw":69.327983},{"c":69.395,"h":69.45,"l":69.34,"n":167,"o":69.41,"t":"2026-10-13T15:00:00Z","v":6341,"vw":69.394692},{"c":69.388,"h":69.41,"l":69.33,"n":268,"o":69.35,"t":"2026-10-13T15:15:00Z","v":8379,"vw":69.384907},{"c":69.11,"h":69.42,"l":69.11,"n":288,"o":69.42,"t":"2026-10-13T15:30:00Z","v":13834,"vw":69.353964},{"c":68.98,"h":69.1801,"l":68.905,"n":238,"o":69.17,"t":"2026-10-13T15:45:00Z","v":12590,"vw":68.999676},{"c":68.92,"h":68.925,"l":68.81,"n":94,"o":68.92,"t":"2026-10-13T16:00:00Z","v":3570,"vw":68.905668},{"c":68.9573,"h":68.98,"l":68.8771,"n":208,"o":68.92,"t":"2026-10-13T16:15:00Z","v":7178,"vw":68.930902},{"c":68.895,"h":69,"l":68.84,"n":194,"o":68.945,"t":"2026-10-13T16:30:00Z","v":5662,"vw":68.951681},{"c":68.715,"h":68.87,"l":68.68,"n":255,"o":68.83,"t":"2026-10-13T16:45:00Z","v":6267,"vw":68.794403},{"c":68.72,"h":68.775,"l":68.68,"n":149,"o":68.7375,"t":"2026-10-13T17:00:00Z","v":6794,"vw":68.735403},{"c":68.63,"h":68.72,"l":68.59,"n":281,"o":68.72,"t":"2026-10-13T17:15:00Z","v":6218,"vw":68.658415},{"c":68.69,"h":68.7,"l":68.59,"n":161,"o":68.63,"t":"2026-10-13T17:30:00Z","v":3206,"vw":68.653852},{"c":68.745,"h":68.745,"l":68.595,"n":270,"o":68.695,"t":"2026-10-13T17:45:00Z","v":9237,"vw":68.679404},{"c":68.96,"h":68.99,"l":68.765,"n":303,"o":68.765,"t":"2026-10-13T18:00:00Z","v":10829,"vw":68.865145},{"c":69.01,"h":69.25,"l":68.91,"n":698,"o":68.955,"t":"2026-10-13T18:15:00Z","v":29901,"vw":69.044127},{"c":69.04,"h":69.09,"l":68.91,"n":373,"o":68.96,"t":"2026-10-13T18:30:00Z","v":14568,"vw":69.015686},{"c":68.88,"h":69.05,"l":68.86,"n":437,"o":69.05,"t":"2026-10-13T18:45:00Z","v":16925,"vw":68.970022},{"c":69.08,"h":69.08,"l":68.775,"n":406,"o":68.95,"t":"2026-10-13T19:00:00Z","v":17239,"vw":68.883306},{"c":68.64,"h":69.12,"l":68.64,"n":801,"o":69.075,"t":"2026-10-13T19:15:00Z","v":31582,"vw":68.92931},{"c":68.5,"h":68.69,"l":68.32,"n":1138,"o":68.64,"t":"2026-10-13T19:30:00Z","v":45177,"vw":68.56051},{"c":68.13,"h":68.68,"l":68.13,"n":2722,"o":68.525,"t":"2026-10-13T19:45:00Z","v":137027,"vw":68.361649},{"c":68.17,"h":68.17,"l":68.132,"n":33,"o":68.132,"t":"2026-10-13T20:00:00Z","v":171831,"vw":68.169975},{"c":68.05,"h":68.17,"l":68,"n":27,"o":68.17,"t":"2026-10-14T10:15:00Z","v":1167,"vw":68.109489},{"c":68.17,"h":68.17,"l":68.17,"n":1,"o":68.17,"t":"2026-10-14T10:30:00Z","v":500,"vw":68.17},{"c":68.41,"h":68.41,"l":68.41,"n":6,"o":68.41,"t":"2026-10-14T11:00:00Z","v":602,"vw":68.41},{"c":68.29,"h":68.405,"l":68.02,"n":29,"o":68.22,"t":"2026-10-14T13:30:00Z","v":14688,"vw":68.22409},{"c":68.255,"h":68.37,"l":68.09,"n":183,"o":68.26,"t":"2026-10-14T13:45:00Z","v":6882,"vw":68.230045},{"c":68.085,"h":68.23,"l":67.93,"n":166,"o":68.23,"t":"2026-10-14T14:00:00Z","v":6320,"vw":68.079858},{"c":68.02,"h":68.02,"l":67.77,"n":462,"o":67.92,"t":"2026-10-14T14:15:00Z","v":11646,"vw":67.921899},{"c":67.63,"h":68.025,"l":67.5,"n":488,"o":68.025,"t":"2026-10-14T14:30:00Z","v":10415,"vw":67.771868},{"c":67.47,"h":67.63,"l":67.2901,"n":383,"o":67.53,"t":"2026-10-14T14:45:00Z","v":13048,"vw":67.509862},{"c":67.42,"h":67.56,"l":67.4,"n":334,"o":67.42,"t":"2026-10-14T15:00:00Z","v":8885,"vw":67.473648},{"c":67.675,"h":67.69,"l":67.46,"n":458,"o":67.48,"t":"2026-10-14T15:15:00Z","v":14465,"vw":67.558649},{"c":67.59,"h":67.78,"l":67.59,"n":374,"o":67.68,"t":"2026-10-14T15:30:00Z","v":9188,"vw":67.687021},{"c":67.825,"h":67.84,"l":67.5513,"n":380,"o":67.635,"t":"2026-10-14T15:45:00Z","v":10622,"vw":67.752083},{"c":67.975,"h":68.07,"l":67.83,"n":387,"o":67.83,"t":"2026-10-14T16:00:00Z","v":10681,"vw":67.994429},{"c":68.14,"h":68.14,"l":67.972,"n":352,"o":68.01,"t":"2026-10-14T16:15:00Z","v":9864,"vw":68.020056},{"c":68.11,"h":68.24,"l":68.06,"n":197,"o":68.18,"t":"2026-10-14T16:30:00Z","v":4342,"vw":68.155115},{"c":67.7803,"h":68.11,"l":67.7803,"n":340,"o":68.11,"t":"2026-10-14T16:45:00Z","v":8045,"vw":67.979821},{"c":67.7778,"h":67.85,"l":67.7058,"n":389,"o":67.815,"t":"2026-10-14T17:00:00Z","v":8212,"vw":67.778067},{"c":68.015,"h":68.015,"l":67.75,"n":275,"o":67.75,"t":"2026-10-14T17:15:00Z","v":5569,"vw":67.852957},{"c":68.09,"h":68.095,"l":67.96,"n":373,"o":68.015,"t":"2026-10-14T17:30:00Z","v":15367,"vw":68.017727},{"c":68.2525,"h":68.33,"l":68.07,"n":341,"o":68.07,"t":"2026-10-14T17:45:00Z","v":7188,"vw":68.20723},{"c":68.25,"h":68.36,"l":68.19,"n":310,"o":68.22,"t":"2026-10-14T18:00:00Z","v":5884,"vw":68.24423},{"c":68.255,"h":68.31,"l":68.235,"n":313,"o":68.24,"t":"2026-10-14T18:15:00Z","v":8666,"vw":68.2798},{"c":68.34,"h":68.34,"l":68.08,"n":450,"o":68.255,"t":"2026-10-14T18:30:00Z","v":11539,"vw":68.252767},{"c":68.14,"h":68.315,"l":68.11,"n":420,"o":68.315,"t":"2026-10-14T18:45:00Z","v":13583,"vw":68.236506},{"c":68.24,"h":68.34,"l":68.12,"n":510,"o":68.12,"t":"2026-10-14T19:00:00Z","v":15075,"vw":68.253726},{"c":68.14,"h":68.285,"l":68.035,"n":639,"o":68.24,"t":"2026-10-14T19:15:00Z","v":16170,"vw":68.164379},{"c":68.44,"h":68.6407,"l":68.12,"n":1260,"o":68.12,"t":"2026-10-14T19:30:00Z","v":53303,"vw":68.427047},{"c":68.41,"h":68.79,"l":68.34,"n":2870,"o":68.465,"t":"2026-10-14T19:45:00Z","v":139180,"vw":68.540797},{"c":68.41,"h":68.41,"l":68.41,"n":36,"o":68.41,"t":"2026-10-14T20:00:00Z","v":136640,"vw":68.41},{"c":68.41,"h":68.41,"l":68.41,"n":1,"o":68.41,"t":"2026-10-14T20:45:00Z","v":216,"vw":68.41},{"c":70.485,"h":70.675,"l":69.88,"n":72,"o":69.88,"t":"2026-10-15T13:30:00Z","v":9398,"vw":70.300701},{"c":71.055,"h":71.21,"l":70.5,"n":254,"o":70.5,"t":"2026-10-15T13:45:00Z","v":6497,"vw":70.919277},{"c":71.28,"h":71.475,"l":71.01,"n":260,"o":71.085,"t":"2026-10-15T14:00:00Z","v":7149,"vw":71.170568},{"c":71.04,"h":71.6,"l":70.65,"n":462,"o":71.525,"t":"2026-10-15T14:15:00Z","v":16854,"vw":71.040953},{"c":70.535,"h":71.27,"l":70.535,"n":500,"o":70.97,"t":"2026-10-15T14:30:00Z","v":21120,"vw":71.000625},{"c":70.75,"h":70.75,"l":70.51,"n":274,"o":70.53,"t":"2026-10-15T14:45:00Z","v":6965,"vw":70.646683},{"c":70.445,"h":70.795,"l":70.29,"n":352,"o":70.795,"t":"2026-10-15T15:00:00Z","v":15859,"vw":70.674436},{"c":69.88,"h":70.405,"l":69.65,"n":277,"o":70.405,"t":"2026-10-15T15:15:00Z","v":9672,"vw":70.001109},{"c":69.94,"h":70.14,"l":69.85,"n":300,"o":70.01,"t":"2026-10-15T15:30:00Z","v":10140,"vw":70.007842},{"c":69.92,"h":70.04,"l":69.81,"n":412,"o":69.918059,"t":"2026-10-15T15:45:00Z","v":12498,"vw":69.951722},{"c":70.07,"h":70.13,"l":69.725,"n":420,"o":69.93,"t":"2026-10-15T16:00:00Z","v":14442,"vw":69.99148},{"c":70.275,"h":70.315,"l":70.01,"n":360,"o":70.01,"t":"2026-10-15T16:15:00Z","v":14685,"vw":70.128006},{"c":70.48,"h":70.5799,"l":70.23,"n":321,"o":70.275,"t":"2026-10-15T16:30:00Z","v":13206,"vw":70.361902},{"c":70.52,"h":70.52,"l":70.35,"n":254,"o":70.45,"t":"2026-10-15T16:45:00Z","v":5286,"vw":70.453182},{"c":70.37,"h":70.6318,"l":70.37,"n":252,"o":70.59,"t":"2026-10-15T17:00:00Z","v":8196,"vw":70.544877},{"c":70.49,"h":70.52,"l":70.37,"n":295,"o":70.39,"t":"2026-10-15T17:15:00Z","v":12599,"vw":70.414489},{"c":70.48,"h":70.61,"l":70.45,"n":248,"o":70.545,"t":"2026-10-15T17:30:00Z","v":6851,"vw":70.565375},{"c":70.62,"h":70.65,"l":70.48,"n":401,"o":70.48,"t":"2026-10-15T17:45:00Z","v":13348,"vw":70.575568},{"c":70.695,"h":70.74,"l":70.57,"n":231,"o":70.59,"t":"2026-10-15T18:00:00Z","v":7273,"vw":70.664087},{"c":70.69,"h":70.81,"l":70.69,"n":251,"o":70.74,"t":"2026-10-15T18:15:00Z","v":8177,"vw":70.751311},{"c":70.77,"h":70.87,"l":70.6716,"n":319,"o":70.74,"t":"2026-10-15T18:30:00Z","v":11426,"vw":70.757705},{"c":70.63,"h":70.77,"l":70.5601,"n":343,"o":70.73,"t":"2026-10-15T18:45:00Z","v":9760,"vw":70.713737},{"c":70.445,"h":70.69,"l":70.44,"n":326,"o":70.69,"t":"2026-10-15T19:00:00Z","v":8860,"vw":70.577944},{"c":70.09,"h":70.48,"l":70.09,"n":489,"o":70.48,"t":"2026-10-15T19:15:00Z","v":10525,"vw":70.280391},{"c":70.485,"h":70.485,"l":70.14,"n":690,"o":70.14,"t":"2026-10-15T19:30:00Z","v":20189,"vw":70.282136},{"c":70.42,"h":70.59,"l":70.29,"n":2521,"o":70.48,"t":"2026-10-15T19:45:00Z","v":112022,"vw":70.419594},{"c":70.42,"h":70.42,"l":70.42,"n":31,"o":70.42,"t":"2026-10-15T20:00:00Z","v":119221,"vw":70.42},{"c":70.41,"h":70.42,"l":70.41,"n":8,"o":70.42,"t":"2026-10-16T10:00:00Z","v":728,"vw":70.418197},{"c":70.42,"h":70.42,"l":70.42,"n":1,"o":70.42,"t":"2026-10-16T10:15:00Z","v":500,"vw":70.42},{"c":71.3625,"h":71.475,"l":71.25,"n":17,"o":71.46,"t":"2026-10-16T13:30:00Z","v":4656,"vw":71.454183},{"c":71.825,"h":72.01,"l":70.49,"n":210,"o":70.49,"t":"2026-10-16T13:45:00Z","v":14064,"vw":71.743654},{"c":70.73,"h":71.825,"l":70.51,"n":241,"o":71.825,"t":"2026-10-16T14:00:00Z","v":7187,"vw":71.167144},{"c":70.55,"h":70.7425,"l":70.5,"n":151,"o":70.71,"t":"2026-10-16T14:15:00Z","v":3557,"vw":70.644028},{"c":70.285,"h":70.65,"l":70.21,"n":277,"o":70.53,"t":"2026-10-16T14:30:00Z","v":5243,"vw":70.488969},{"c":70.44,"h":70.5575,"l":70.285,"n":217,"o":70.285,"t":"2026-10-16T14:45:00Z","v":6180,"vw":70.424232},{"c":70.66,"h":70.67,"l":70.445,"n":170,"o":70.445,"t":"2026-10-16T15:00:00Z","v":5409,"vw":70.635276},{"c":71.315,"h":71.38,"l":70.67,"n":752,"o":70.81,"t":"2026-10-16T15:15:00Z","v":23030,"vw":70.984109},{"c":71.25,"h":71.32,"l":71.13,"n":502,"o":71.24,"t":"2026-10-16T15:30:00Z","v":13497,"vw":71.232979},{"c":70.9925,"h":71.365,"l":70.9675,"n":410,"o":71.31,"t":"2026-10-16T15:45:00Z","v":13008,"vw":71.184439},{"c":71.095,"h":71.23,"l":70.98,"n":377,"o":71.06,"t":"2026-10-16T16:00:00Z","v":11810,"vw":71.085736},{"c":70.95,"h":71.095,"l":70.78,"n":298,"o":71.095,"t":"2026-10-16T16:15:00Z","v":11259,"vw":70.928441},{"c":70.95,"h":70.975,"l":70.78,"n":387,"o":70.975,"t":"2026-10-16T16:30:00Z","v":10848,"vw":70.91921},{"c":70.885,"h":71.04,"l":70.87,"n":348,"o":70.97,"t":"2026-10-16T16:45:00Z","v":10446,"vw":70.97448},{"c":70.6,"h":70.88,"l":70.57,"n":377,"o":70.88,"t":"2026-10-16T17:00:00Z","v":11423,"vw":70.742013},{"c":70.795,"h":70.845,"l":70.6,"n":407,"o":70.6,"t":"2026-10-16T17:15:00Z","v":14473,"vw":70.724234},{"c":70.845,"h":70.87,"l":70.74,"n":484,"o":70.76,"t":"2026-10-16T17:30:00Z","v":12590,"vw":70.804934},{"c":70.85,"h":70.9,"l":70.66,"n":434,"o":70.835,"t":"2026-10-16T17:45:00Z","v":12562,"vw":70.831243},{"c":70.825,"h":70.87,"l":70.69,"n":493,"o":70.77,"t":"2026-10-16T18:00:00Z","v":20521,"vw":70.769506},{"c":70.7201,"h":70.9,"l":70.695,"n":494,"o":70.83,"t":"2026-10-16T18:15:00Z","v":17773,"vw":70.802907},{"c":70.66,"h":70.825,"l":70.62,"n":785,"o":70.825,"t":"2026-10-16T18:30:00Z","v":63725,"vw":70.699344},{"c":70.825,"h":70.825,"l":70.63,"n":595,"o":70.68,"t":"2026-10-16T18:45:00Z","v":20201,"vw":70.702865},{"c":70.475,"h":70.93,"l":70.44,"n":544,"o":70.93,"t":"2026-10-16T19:00:00Z","v":18372,"vw":70.69972},{"c":70.87,"h":70.95,"l":70.475,"n":821,"o":70.475,"t":"2026-10-16T19:15:00Z","v":24567,"vw":70.646668},{"c":70.89,"h":71.1,"l":70.84,"n":1134,"o":70.84,"t":"2026-10-16T19:30:00Z","v":48955,"vw":70.958422},{"c":71.14,"h":71.2,"l":70.7,"n":2882,"o":70.875,"t":"2026-10-16T19:45:00Z","v":117051,"vw":70.991763},{"c":71.15,"h":71.15,"l":71.15,"n":55,"o":71.15,"t":"2026-10-16T20:00:00Z","v":126221,"vw":71.15},{"c":71.02,"h":71.13,"l":70.19,"n":49,"o":70.83,"t":"2026-10-19T13:30:00Z","v":3902,"vw":70.803406},{"c":70.23,"h":70.335,"l":69.68,"n":94,"o":70.31,"t":"2026-10-19T13:45:00Z","v":9344,"vw":70.259119},{"c":70.35,"h":70.75,"l":69.9401,"n":60,"o":70.235,"t":"2026-10-19T14:00:00Z","v":3165,"vw":70.488452},{"c":70.36,"h":70.3683,"l":69.94,"n":92,"o":70.35,"t":"2026-10-19T14:15:00Z","v":3646,"vw":70.335986},{"c":70.315,"h":70.7263,"l":69.98,"n":124,"o":70.015,"t":"2026-10-19T14:30:00Z","v":10196,"vw":70.351231},{"c":69.8,"h":70.37,"l":69.715,"n":289,"o":70.08,"t":"2026-10-19T14:45:00Z","v":8247,"vw":69.86474},{"c":70.02,"h":70.02,"l":69.74,"n":202,"o":69.74,"t":"2026-10-19T15:00:00Z","v":7946,"vw":69.855213},{"c":70.11,"h":70.26,"l":69.9901,"n":158,"o":70.02,"t":"2026-10-19T15:15:00Z","v":7621,"vw":70.188146},{"c":69.9701,"h":70.155,"l":69.95,"n":131,"o":70.155,"t":"2026-10-19T15:30:00Z","v":3863,"vw":70.055203},{"c":69.88,"h":70.065,"l":69.87,"n":179,"o":70.065,"t":"2026-10-19T15:45:00Z","v":4697,"vw":69.979275},{"c":69.655,"h":69.9,"l":69.57,"n":220,"o":69.86,"t":"2026-10-19T16:00:00Z","v":4803,"vw":69.735731},{"c":69.86,"h":69.87,"l":69.55,"n":375,"o":69.61,"t":"2026-10-19T16:15:00Z","v":12105,"vw":69.699781},{"c":69.65,"h":69.88,"l":69.525,"n":236,"o":69.87,"t":"2026-10-19T16:30:00Z","v":7409,"vw":69.690325},{"c":69.715,"h":69.715,"l":69.66,"n":103,"o":69.68,"t":"2026-10-19T16:45:00Z","v":2188,"vw":69.680909},{"c":69.55,"h":69.73,"l":69.55,"n":310,"o":69.7,"t":"2026-10-19T17:00:00Z","v":8309,"vw":69.643721},{"c":69.65,"h":69.65,"l":69.61,"n":98,"o":69.635,"t":"2026-10-19T17:15:00Z","v":2006,"vw":69.641645},{"c":69.6,"h":69.69,"l":69.57,"n":414,"o":69.69,"t":"2026-10-19T17:30:00Z","v":12734,"vw":69.650249},{"c":69.65,"h":69.65,"l":69.61,"n":167,"o":69.61,"t":"2026-10-19T17:45:00Z","v":3849,"vw":69.63361},{"c":69.86,"h":69.93,"l":69.65,"n":358,"o":69.65,"t":"2026-10-19T18:00:00Z","v":8787,"vw":69.798237},{"c":69.94,"h":69.95,"l":69.86,"n":264,"o":69.86,"t":"2026-10-19T18:15:00Z","v":6417,"vw":69.909465},{"c":69.83,"h":69.935,"l":69.74,"n":388,"o":69.91,"t":"2026-10-19T18:30:00Z","v":10542,"vw":69.858822},{"c":69.83,"h":69.8651,"l":69.67,"n":372,"o":69.85,"t":"2026-10-19T18:45:00Z","v":8653,"vw":69.772098},{"c":69.78,"h":69.98,"l":69.78,"n":450,"o":69.83,"t":"2026-10-19T19:00:00Z","v":12081,"vw":69.892345},{"c":69.715,"h":69.755,"l":69.68,"n":525,"o":69.73,"t":"2026-10-19T19:15:00Z","v":12969,"vw":69.731274},{"c":69.65,"h":69.78,"l":69.55,"n":698,"o":69.71,"t":"2026-10-19T19:30:00Z","v":19934,"vw":69.672526},{"c":69.48,"h":69.72,"l":69.47,"n":2046,"o":69.665,"t":"2026-10-19T19:45:00Z","v":72709,"vw":69.596673},{"c":69.52,"h":69.52,"l":69.52,"n":29,"o":69.52,"t":"2026-10-19T20:00:00Z","v":109805,"vw":69.52},{"c":69.52,"h":69.52,"l":69.52,"n":12,"o":69.52,"t":"2026-10-20T09:45:00Z","v":538,"vw":69.52},{"c":69.52,"h":69.52,"l":69.52,"n":3,"o":69.52,"t":"2026-10-20T10:00:00Z","v":501,"vw":69.52},{"c":70.295,"h":71.04,"l":70.26,"n":60,"o":70.26,"t":"2026-10-20T13:30:00Z","v":3161,"vw":70.401555},{"c":70.75,"h":71.335,"l":70.385,"n":180,"o":70.59,"t":"2026-10-20T13:45:00Z","v":5115,"vw":70.775829},{"c":70.67,"h":70.67,"l":70.12,"n":74,"o":70.61,"t":"2026-10-20T14:00:00Z","v":2338,"vw":70.363745},{"c":70.31,"h":70.45,"l":69.7513,"n":47,"o":69.7513,"t":"2026-10-20T14:15:00Z","v":1647,"vw":70.107508},{"c":69.8344,"h":70.23,"l":69.8344,"n":124,"o":70.07,"t":"2026-10-20T14:30:00Z","v":3331,"vw":69.997154},{"c":69.8,"h":69.88,"l":69.5806,"n":243,"o":69.88,"t":"2026-10-20T14:45:00Z","v":7035,"vw":69.74544},{"c":69.68,"h":69.91,"l":69.64,"n":364,"o":69.71,"t":"2026-10-20T15:00:00Z","v":13129,"vw":69.782349},{"c":69.625,"h":69.68,"l":69.625,"n":111,"o":69.65,"t":"2026-10-20T15:15:00Z","v":2240,"vw":69.642178},{"c":69.815,"h":69.88,"l":69.61,"n":242,"o":69.61,"t":"2026-10-20T15:30:00Z","v":6673,"vw":69.696578},{"c":69.74,"h":69.88,"l":69.74,"n":61,"o":69.88,"t":"2026-10-20T15:45:00Z","v":2429,"vw":69.834533},{"c":69.735,"h":69.79,"l":69.655,"n":121,"o":69.73,"t":"2026-10-20T16:00:00Z","v":4372,"vw":69.697197},{"c":69.625,"h":69.69,"l":69.62,"n":72,"o":69.66,"t":"2026-10-20T16:15:00Z","v":1974,"vw":69.638745},{"c":69.62,"h":69.76,"l":69.62,"n":123,"o":69.63,"t":"2026-10-20T16:30:00Z","v":3352,"vw":69.686746},{"c":69.635,"h":69.88,"l":69.635,"n":218,"o":69.675,"t":"2026-10-20T16:45:00Z","v":7207,"vw":69.748296},{"c":69.83,"h":69.83,"l":69.58,"n":345,"o":69.68,"t":"2026-10-20T17:00:00Z","v":14742,"vw":69.675138},{"c":69.655,"h":69.84,"l":69.65,"n":245,"o":69.84,"t":"2026-10-20T17:15:00Z","v":10234,"vw":69.739765},{"c":69.39,"h":69.655,"l":69.39,"n":275,"o":69.655,"t":"2026-10-20T17:30:00Z","v":8689,"vw":69.483384},{"c":69.31,"h":69.4,"l":69.26,"n":186,"o":69.4,"t":"2026-10-20T17:45:00Z","v":6967,"vw":69.329577},{"c":69.02,"h":69.33,"l":69.02,"n":287,"o":69.27,"t":"2026-10-20T18:00:00Z","v":9491,"vw":69.210356},{"c":69.025,"h":69.04,"l":68.98,"n":127,"o":69.03,"t":"2026-10-20T18:15:00Z","v":4146,"vw":69.01801},{"c":69.0901,"h":69.135,"l":68.945,"n":447,"o":69.02,"t":"2026-10-20T18:30:00Z","v":16243,"vw":69.026614},{"c":69.105,"h":69.145,"l":69.05,"n":237,"o":69.0901,"t":"2026-10-20T18:45:00Z","v":5811,"vw":69.09687},{"c":68.89,"h":69.17,"l":68.835,"n":365,"o":69.11,"t":"2026-10-20T19:00:00Z","v":15888,"vw":69.025752},{"c":68.94,"h":69.01,"l":68.855,"n":517,"o":68.89,"t":"2026-10-20T19:15:00Z","v":13393,"vw":68.91975},{"c":69.13,"h":69.17,"l":68.87,"n":789,"o":68.89,"t":"2026-10-20T19:30:00Z","v":24495,"vw":69.087212},{"c":68.97,"h":69.0775,"l":68.74,"n":2210,"o":69.07,"t":"2026-10-20T19:45:00Z","v":108084,"vw":68.898402},{"c":69.01,"h":69.01,"l":69.01,"n":29,"o":69.01,"t":"2026-10-20T20:00:00Z","v":147879,"vw":69.01},{"c":68.85,"h":69.01,"l":68.8,"n":45,"o":69.01,"t":"2026-10-21T09:45:00Z","v":1792,"vw":68.89938},{"c":69.01,"h":69.01,"l":69.01,"n":1,"o":69.01,"t":"2026-10-21T10:00:00Z","v":500,"vw":69.01},{"c":68.43,"h":68.76,"l":67.91,"n":55,"o":68.25,"t":"2026-10-21T13:30:00Z","v":4656,"vw":68.323486},{"c":68.805,"h":68.85,"l":68.4206,"n":137,"o":68.4206,"t":"2026-10-21T13:45:00Z","v":5442,"vw":68.614532},{"c":68.55,"h":68.63,"l":68.165,"n":304,"o":68.55,"t":"2026-10-21T14:00:00Z","v":12593,"vw":68.498772},{"c":68.32,"h":68.4,"l":68.12,"n":258,"o":68.315,"t":"2026-10-21T14:15:00Z","v":9268,"vw":68.305909},{"c":68.22,"h":68.38,"l":68.11,"n":97,"o":68.32,"t":"2026-10-21T14:30:00Z","v":2504,"vw":68.215499},{"c":68.11,"h":68.205,"l":67.9,"n":129,"o":68.13,"t":"2026-10-21T14:45:00Z","v":4237,"vw":68.034619},{"c":67.93,"h":68.11,"l":67.89,"n":234,"o":68.04,"t":"2026-10-21T15:00:00Z","v":6746,"vw":67.973735},{"c":67.9,"h":68,"l":67.71,"n":151,"o":67.81,"t":"2026-10-21T15:15:00Z","v":3692,"vw":67.872482},{"c":67.63,"h":67.86,"l":67.63,"n":413,"o":67.86,"t":"2026-10-21T15:30:00Z","v":15319,"vw":67.759942},{"c":67.54,"h":67.73,"l":67.54,"n":169,"o":67.675,"t":"2026-10-21T15:45:00Z","v":7082,"vw":67.674146},{"c":67.54,"h":67.68,"l":67.51,"n":155,"o":67.57,"t":"2026-10-21T16:00:00Z","v":5152,"vw":67.592902},{"c":67.55,"h":67.66,"l":67.54,"n":146,"o":67.56,"t":"2026-10-21T16:15:00Z","v":3440,"vw":67.590592},{"c":67.7,"h":67.81,"l":67.63,"n":401,"o":67.68,"t":"2026-10-21T16:30:00Z","v":14349,"vw":67.703876},{"c":67.52,"h":67.6775,"l":67.43,"n":252,"o":67.675,"t":"2026-10-21T16:45:00Z","v":11494,"vw":67.598704},{"c":67.305,"h":67.52,"l":67.21,"n":205,"o":67.52,"t":"2026-10-21T17:00:00Z","v":5451,"vw":67.358175},{"c":67.25,"h":67.3,"l":67.2,"n":232,"o":67.3,"t":"2026-10-21T17:15:00Z","v":5094,"vw":67.254823},{"c":67.21,"h":67.39,"l":67.2,"n":328,"o":67.2,"t":"2026-10-21T17:30:00Z","v":8354,"vw":67.266596},{"c":67.05,"h":67.29,"l":67.05,"n":303,"o":67.22,"t":"2026-10-21T17:45:00Z","v":9951,"vw":67.204182},{"c":67.15,"h":67.18,"l":66.82,"n":420,"o":67,"t":"2026-10-21T18:00:00Z","v":18941,"vw":66.98909},{"c":67.32,"h":67.33,"l":67.1607,"n":220,"o":67.18,"t":"2026-10-21T18:15:00Z","v":11119,"vw":67.230113},{"c":67.14,"h":67.29,"l":67.03,"n":322,"o":67.29,"t":"2026-10-21T18:30:00Z","v":14074,"vw":67.164393},{"c":66.65,"h":67.14,"l":66.65,"n":530,"o":67.14,"t":"2026-10-21T18:45:00Z","v":17036,"vw":66.905223},{"c":66.42,"h":66.61,"l":66.38,"n":347,"o":66.61,"t":"2026-10-21T19:00:00Z","v":11145,"vw":66.528586},{"c":66.66,"h":66.83,"l":66.47,"n":635,"o":66.47,"t":"2026-10-21T19:15:00Z","v":22215,"vw":66.667825},{"c":66.67,"h":66.835,"l":66.54,"n":784,"o":66.62,"t":"2026-10-21T19:30:00Z","v":29358,"vw":66.65975},{"c":66.9,"h":67.005,"l":66.63,"n":2053,"o":66.72,"t":"2026-10-21T19:45:00Z","v":98632,"vw":66.877924},{"c":66.92,"h":66.92,"l":66.92,"n":40,"o":66.92,"t":"2026-10-21T20:00:00Z","v":136388,"vw":66.92}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.2917987306739522,"strike":94.96038079781434,"iv":1.0079693024514758,"gamma":0.012592019228595255,"theta":-0.07563559838440223,"vega":0.04418897062763069,"rho":0.006917986918684739,"breakevenPct":43.83170879929511},{"delta":0.2,"premium":1.3015595645049467,"strike":80.31191290098933,"iv":0.6699502429645973,"gamma":0.022027875944685978,"theta":-0.06191482525146482,"vega":0.053241151693410586,"rho":0.009498358066939432,"breakevenPct":21.95677296098964},{"delta":0.25,"premium":2.386572619518562,"strike":85.77150796790413,"iv":1.000031356860637,"gamma":0.018027193757740742,"theta":-0.10216570581891785,"vega":0.05991259406445291,"rho":0.011417762616315346,"breakevenPct":31.736522097164805},{"delta":0.3,"premium":2.2455842953313354,"strike":76.37228635542235,"iv":0.702796315970029,"gamma":0.02699124807035789,"theta":-0.08046788224220071,"vega":0.06548624671327236,"rho":0.014205280166280889,"breakevenPct":17.480380530116072},{"delta":0.35,"premium":2.591380655226209,"strike":73.33463338533541,"iv":0.6400484399375975,"gamma":0.03043166926677067,"theta":-0.07813268330733229,"vega":0.06896458658346334,"rho":0.016590050952572558,"breakevenPct":13.457881112614492},{"delta":0.4,"premium":3.020397815912637,"strike":71.38455538221528,"iv":0.6173885335413416,"gamma":0.032927769110764435,"theta":-0.07910772230889235,"vega":0.07208471138845554,"rho":0.018905968076690476,"breakevenPct":11.18492707430951},{"delta":0.45,"premium":3.5254511059371367,"strike":69.57799767171129,"iv":0.6025913271245634,"gamma":0.03456495925494762,"theta":-0.07988440046565774,"vega":0.07414807916181607,"rho":0.021169091219275554,"breakevenPct":9.24006093491995},{"delta":0.5,"premium":4.2166618160651925,"strike":68.12281722933643,"iv":0.6070441792782305,"gamma":0.03409930151338766,"theta":-0.08017543655413271,"vega":0.07362421420256111,"rho":0.02330296013121127,"breakevenPct":8.098444479081936},{"delta":0.55,"premium":4.907872526193249,"strike":66.66763678696158,"iv":0.6114970314318976,"gamma":0.033633643771827704,"theta":-0.08046647264260769,"vega":0.07310034924330616,"rho":0.025436829043146984,"breakevenPct":6.95682802324392},{"delta":0.6,"premium":5.599083236321304,"strike":65.21245634458673,"iv":0.6159498835855647,"gamma":0.03316798603026775,"theta":-0.08075750873108264,"vega":0.07257648428405122,"rho":0.027570697955082695,"breakevenPct":5.815211567405908},{"delta":0.65,"premium":6.542763157894738,"strike":63.66228070175438,"iv":0.6178574561403509,"gamma":0.031227192982456138,"theta":-0.07694736842105263,"vega":0.06854035087719297,"rho":0.029520087668116844,"breakevenPct":4.908911924161867},{"delta":0.7,"premium":7.529605263157894,"strike":62.09586466165413,"iv":0.6193298872180452,"gamma":0.02903421052631579,"theta":-0.07243609022556391,"vega":0.06390375939849624,"rho":0.03143793878274393,"breakevenPct":4.042842087286353},{"delta":0.75,"premium":8.516447368421051,"strike":60.52944862155388,"iv":0.6208023182957393,"gamma":0.02684122807017544,"theta":-0.0679248120300752,"vega":0.0592671679197995,"rho":0.03335578989737102,"breakevenPct":3.1767722504108353},{"delta":0.8,"premium":9.996320346320347,"strike":58.56709956709957,"iv":0.6280346320346321,"gamma":0.02326285714285714,"theta":-0.060639740259740255,"vega":0.05182510822510822,"rho":0.034900655318321205,"breakevenPct":2.455797838344151},{"delta":0.85,"premium":11.727922077922077,"strike":56.4025974025974,"iv":0.6382077922077922,"gamma":0.018977142857142856,"theta":-0.05193844155844156,"vega":0.04295064935064935,"rho":0.03625508393494691,"breakevenPct":1.8089053803339405},{"delta":0.9,"premium":15.450918836140897,"strike":52.304747320061246,"iv":0.7279215926493111,"gamma":0.013423889739663084,"theta":-0.043928177641653895,"vega":0.03261807044410412,"rho":0.036017848651575826,"breakevenPct":1.2487539692201701}],"put":[{"delta":0.1,"premium":2.45,"strike":37.19640610596264,"iv":2.1138357282203843,"gamma":0.004531713027012247,"theta":-0.11610037954507403,"vega":0.03323586591493202,"rho":-0.007463608274091305,"breakevenPct":48.077695597784476},{"delta":0.15,"premium":2.45,"strike":48.199417042430866,"iv":1.3860046641331722,"gamma":0.00897015565769008,"theta":-0.10183936026890911,"vega":0.04427181422352816,"rho":-0.010233349495005562,"breakevenPct":31.635658932410543},{"delta":0.2,"premium":1.7375140924464487,"strike":57.232243517474636,"iv":0.7512976324689966,"gamma":0.019850169109357385,"theta":-0.06525727170236753,"vega":0.05216099210822999,"rho":-0.0125720569754893,"breakevenPct":17.073028354709823},{"delta":0.25,"premium":2.1322115384615388,"strike":60.032051282051285,"iv":0.6854641025641026,"gamma":0.024571153846153847,"theta":-0.06879551282051281,"vega":0.059880128205128204,"rho":-0.01564950922304024,"breakevenPct":13.47902010820421},{"delta":0.3,"premium":2.532852564102564,"strike":61.81267806267806,"iv":0.6445809116809117,"gamma":0.0285241452991453,"theta":-0.06854622507122507,"vega":0.06433169515669515,"rho":-0.01871004190464942,"breakevenPct":11.416877617191428},{"delta":0.35,"premium":2.9334935897435894,"strike":63.59330484330484,"iv":0.6036977207977209,"gamma":0.03247713675213675,"theta":-0.06829693732193731,"vega":0.0687832621082621,"rho":-0.021770574586258605,"breakevenPct":9.354735126178642},{"delta":0.4,"premium":3.3850393700787405,"strike":65.2755905511811,"iv":0.5694212598425197,"gamma":0.035770866141732284,"theta":-0.06783543307086613,"vega":0.07237716535433071,"rho":-0.024864311630169434,"breakevenPct":7.515613895543393},{"delta":0.45,"premium":4.0280839895013125,"strike":66.58792650918635,"iv":0.559998687664042,"gamma":0.03658451443569554,"theta":-0.06657559055118109,"vega":0.07274461942257218,"rho":-0.028082960322738812,"breakevenPct":6.515477406328396},{"delta":0.5,"premium":4.671128608923885,"strike":67.9002624671916,"iv":0.5505761154855643,"gamma":0.03739816272965879,"theta":-0.06531574803149606,"vega":0.07311207349081365,"rho":-0.03130160901530819,"breakevenPct":5.515340917113399},{"delta":0.55,"premium":5.3141732283464584,"strike":69.21259842519686,"iv":0.5411535433070865,"gamma":0.03821181102362205,"theta":-0.06405590551181102,"vega":0.07347952755905512,"rho":-0.034520257707877575,"breakevenPct":4.5152044278984},{"delta":0.6,"premium":6.034018499486126,"strike":70.51387461459404,"iv":0.5296726618705035,"gamma":0.03813473792394655,"theta":-0.060925899280575534,"vega":0.07194254881808838,"rho":-0.03779269614164685,"breakevenPct":3.6463596606277506},{"delta":0.65,"premium":6.86906474820144,"strike":71.79856115107914,"iv":0.5151043165467626,"gamma":0.036721582733812944,"theta":-0.054990647482014376,"vega":0.06754892086330935,"rho":-0.04114581918721598,"breakevenPct":2.9744524762736195},{"delta":0.7,"premium":7.704110996916752,"strike":73.08324768756424,"iv":0.5005359712230216,"gamma":0.03530842754367934,"theta":-0.04905539568345323,"vega":0.06315529290853032,"rho":-0.044498942232785096,"breakevenPct":2.3025452919194898},{"delta":0.75,"premium":8.539157245632065,"strike":74.36793422404934,"iv":0.48596762589928055,"gamma":0.03389527235354573,"theta":-0.043120143884892076,"vega":0.05876166495375128,"rho":-0.04785206527835423,"breakevenPct":1.6306381075653587},{"delta":0.8,"premium":10.181681034482763,"strike":76.36853448275862,"iv":0.4911168103448276,"gamma":0.03005237068965516,"theta":-0.03707974137931033,"vega":0.05216594827586205,"rho":-0.05183971572071242,"breakevenPct":1.0955567120803078},{"delta":0.85,"premium":12.606250000000001,"strike":79.0625,"iv":0.5153625000000001,"gamma":0.023856249999999996,"theta":-0.030937499999999996,"vega":0.04343749999999999,"rho":-0.05644190844500016,"breakevenPct":0.6929916317991697},{"delta":0.9,"premium":19.68984375000001,"strike":86.36718750000001,"iv":0.6335703125000003,"gamma":0.015205468749999989,"theta":-0.026380468749999997,"vega":0.032759374999999986,"rho":-0.06480004918243724,"breakevenPct":0.3626064704124365}]},"raw":{"call":[{"delta":0.15,"premium":1.2917987306739522,"strike":94.96038079781434,"iv":1.0079693024514758,"gamma":0.012592019228595255,"theta":-0.07563559838440223,"vega":0.04418897062763069,"rho":0.006917986918684739,"breakevenPct":43.83170879929511},{"delta":0.2,"premium":1.3015595645049467,"strike":80.31191290098933,"iv":0.6699502429645973,"gamma":0.022027875944685978,"theta":-0.06191482525146482,"vega":0.053241151693410586,"rho":0.009498358066939432,"breakevenPct":21.95677296098964},{"delta":0.25,"premium":2.386572619518562,"strike":85.77150796790413,"iv":1.000031356860637,"gamma":0.018027193757740742,"theta":-0.10216570581891785,"vega":0.05991259406445291,"rho":0.011417762616315346,"breakevenPct":31.736522097164805},{"delta":0.3,"premium":2.2455842953313354,"strike":76.37228635542235,"iv":0.702796315970029,"gamma":0.02699124807035789,"theta":-0.08046788224220071,"vega":0.06548624671327236,"rho":0.014205280166280889,"breakevenPct":17.480380530116072},{"delta":0.35,"premium":2.591380655226209,"strike":73.33463338533541,"iv":0.6400484399375975,"gamma":0.03043166926677067,"theta":-0.07813268330733229,"vega":0.06896458658346334,"rho":0.016590050952572558,"breakevenPct":13.457881112614492},{"delta":0.4,"premium":3.020397815912637,"strike":71.38455538221528,"iv":0.6173885335413416,"gamma":0.032927769110764435,"theta":-0.07910772230889235,"vega":0.07208471138845554,"rho":0.018905968076690476,"breakevenPct":11.18492707430951},{"delta":0.45,"premium":3.5254511059371367,"strike":69.57799767171129,"iv":0.6025913271245634,"gamma":0.03456495925494762,"theta":-0.07988440046565774,"vega":0.07414807916181607,"rho":0.021169091219275554,"breakevenPct":9.24006093491995},{"delta":0.5,"premium":4.2166618160651925,"strike":68.12281722933643,"iv":0.6070441792782305,"gamma":0.03409930151338766,"theta":-0.08017543655413271,"vega":0.07362421420256111,"rho":0.02330296013121127,"breakevenPct":8.098444479081936},{"delta":0.55,"premium":4.907872526193249,"strike":66.66763678696158,"iv":0.6114970314318976,"gamma":0.033633643771827704,"theta":-0.08046647264260769,"vega":0.07310034924330616,"rho":0.025436829043146984,"breakevenPct":6.95682802324392},{"delta":0.6,"premium":5.599083236321304,"strike":65.21245634458673,"iv":0.6159498835855647,"gamma":0.03316798603026775,"theta":-0.08075750873108264,"vega":0.07257648428405122,"rho":0.027570697955082695,"breakevenPct":5.815211567405908},{"delta":0.65,"premium":6.542763157894738,"strike":63.66228070175438,"iv":0.6178574561403509,"gamma":0.031227192982456138,"theta":-0.07694736842105263,"vega":0.06854035087719297,"rho":0.029520087668116844,"breakevenPct":4.908911924161867},{"delta":0.7,"premium":7.529605263157894,"strike":62.09586466165413,"iv":0.6193298872180452,"gamma":0.02903421052631579,"theta":-0.07243609022556391,"vega":0.06390375939849624,"rho":0.03143793878274393,"breakevenPct":4.042842087286353},{"delta":0.75,"premium":8.516447368421051,"strike":60.52944862155388,"iv":0.6208023182957393,"gamma":0.02684122807017544,"theta":-0.0679248120300752,"vega":0.0592671679197995,"rho":0.03335578989737102,"breakevenPct":3.1767722504108353},{"delta":0.8,"premium":9.996320346320347,"strike":58.56709956709957,"iv":0.6280346320346321,"gamma":0.02326285714285714,"theta":-0.060639740259740255,"vega":0.05182510822510822,"rho":0.034900655318321205,"breakevenPct":2.455797838344151},{"delta":0.85,"premium":11.727922077922077,"strike":56.4025974025974,"iv":0.6382077922077922,"gamma":0.018977142857142856,"theta":-0.05193844155844156,"vega":0.04295064935064935,"rho":0.03625508393494691,"breakevenPct":1.8089053803339405},{"delta":0.9,"premium":15.450918836140897,"strike":52.304747320061246,"iv":0.7279215926493111,"gamma":0.013423889739663084,"theta":-0.043928177641653895,"vega":0.03261807044410412,"rho":0.036017848651575826,"breakevenPct":1.2487539692201701}],"put":[{"delta":0.1,"premium":2.45,"strike":37.19640610596264,"iv":2.1138357282203843,"gamma":0.004531713027012247,"theta":-0.11610037954507403,"vega":0.03323586591493202,"rho":-0.007463608274091305,"breakevenPct":48.077695597784476},{"delta":0.15,"premium":2.45,"strike":48.199417042430866,"iv":1.3860046641331722,"gamma":0.00897015565769008,"theta":-0.10183936026890911,"vega":0.04427181422352816,"rho":-0.010233349495005562,"breakevenPct":31.635658932410543},{"delta":0.2,"premium":1.7375140924464487,"strike":57.232243517474636,"iv":0.7512976324689966,"gamma":0.019850169109357385,"theta":-0.06525727170236753,"vega":0.05216099210822999,"rho":-0.0125720569754893,"breakevenPct":17.073028354709823},{"delta":0.25,"premium":2.1322115384615388,"strike":60.032051282051285,"iv":0.6854641025641026,"gamma":0.024571153846153847,"theta":-0.06879551282051281,"vega":0.059880128205128204,"rho":-0.01564950922304024,"breakevenPct":13.47902010820421},{"delta":0.3,"premium":2.532852564102564,"strike":61.81267806267806,"iv":0.6445809116809117,"gamma":0.0285241452991453,"theta":-0.06854622507122507,"vega":0.06433169515669515,"rho":-0.01871004190464942,"breakevenPct":11.416877617191428},{"delta":0.35,"premium":2.9334935897435894,"strike":63.59330484330484,"iv":0.6036977207977209,"gamma":0.03247713675213675,"theta":-0.06829693732193731,"vega":0.0687832621082621,"rho":-0.021770574586258605,"breakevenPct":9.354735126178642},{"delta":0.4,"premium":3.3850393700787405,"strike":65.2755905511811,"iv":0.5694212598425197,"gamma":0.035770866141732284,"theta":-0.06783543307086613,"vega":0.07237716535433071,"rho":-0.024864311630169434,"breakevenPct":7.515613895543393},{"delta":0.45,"premium":4.0280839895013125,"strike":66.58792650918635,"iv":0.559998687664042,"gamma":0.03658451443569554,"theta":-0.06657559055118109,"vega":0.07274461942257218,"rho":-0.028082960322738812,"breakevenPct":6.515477406328396},{"delta":0.5,"premium":4.671128608923885,"strike":67.9002624671916,"iv":0.5505761154855643,"gamma":0.03739816272965879,"theta":-0.06531574803149606,"vega":0.07311207349081365,"rho":-0.03130160901530819,"breakevenPct":5.515340917113399},{"delta":0.55,"premium":5.3141732283464584,"strike":69.21259842519686,"iv":0.5411535433070865,"gamma":0.03821181102362205,"theta":-0.06405590551181102,"vega":0.07347952755905512,"rho":-0.034520257707877575,"breakevenPct":4.5152044278984},{"delta":0.6,"premium":6.034018499486126,"strike":70.51387461459404,"iv":0.5296726618705035,"gamma":0.03813473792394655,"theta":-0.060925899280575534,"vega":0.07194254881808838,"rho":-0.03779269614164685,"breakevenPct":3.6463596606277506},{"delta":0.65,"premium":6.86906474820144,"strike":71.79856115107914,"iv":0.5151043165467626,"gamma":0.036721582733812944,"theta":-0.054990647482014376,"vega":0.06754892086330935,"rho":-0.04114581918721598,"breakevenPct":2.9744524762736195},{"delta":0.7,"premium":7.704110996916752,"strike":73.08324768756424,"iv":0.5005359712230216,"gamma":0.03530842754367934,"theta":-0.04905539568345323,"vega":0.06315529290853032,"rho":-0.044498942232785096,"breakevenPct":2.3025452919194898},{"delta":0.75,"premium":8.539157245632065,"strike":74.36793422404934,"iv":0.48596762589928055,"gamma":0.03389527235354573,"theta":-0.043120143884892076,"vega":0.05876166495375128,"rho":-0.04785206527835423,"breakevenPct":1.6306381075653587},{"delta":0.8,"premium":10.181681034482763,"strike":76.36853448275862,"iv":0.4911168103448276,"gamma":0.03005237068965516,"theta":-0.03707974137931033,"vega":0.05216594827586205,"rho":-0.05183971572071242,"breakevenPct":1.0955567120803078},{"delta":0.85,"premium":12.606250000000001,"strike":79.0625,"iv":0.5153625000000001,"gamma":0.023856249999999996,"theta":-0.030937499999999996,"vega":0.04343749999999999,"rho":-0.05644190844500016,"breakevenPct":0.6929916317991697},{"delta":0.9,"premium":19.68984375000001,"strike":86.36718750000001,"iv":0.6335703125000003,"gamma":0.015205468749999989,"theta":-0.026380468749999997,"vega":0.032759374999999986,"rho":-0.06480004918243724,"breakevenPct":0.3626064704124365}]}},"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"}}