{"symbol":"BKH","url":"https://intraalpha.com/companies/BKH","capturedAt":"2026-10-23T05:03:38.752Z","state":"ready","quote":{"symbol":"BKH","last_price":79.31,"prev_close":78.55,"regular_close":79.31,"change":0.76,"change_pct":0.9675,"regular_change":0.76,"regular_change_pct":0.9675,"extended_change":0,"extended_change_pct":0,"bid":77.1,"ask":80,"bid_size":100,"ask_size":1700,"volume":1116475,"vwap":79.300564,"open":78.69,"high":79.645,"low":78.52,"close":79.31,"trade_count":19830,"last_trade_at":"2026-10-22T23:00:00.004016661Z","last_quote_at":"2026-10-23T00:00:00.086311265Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:03:38.008648622-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BKH","fetched_at":"2026-10-23T05:03:38.305890+00:00","name":"Black Hills Corporation","exchange":"NYSE","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - REGULATED GAS","country":"USA","description":"Black Hills Corporation is a natural gas and electric utility company in the United States. The company is headquartered in Rapid City, South Dakota.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5989685000,"ebitda":839200000,"pe_ratio":19.54,"peg_ratio":2.511,"book_value":51.71,"dividend_per_share":2.758,"dividend_yield":0.0356,"eps":4.02,"revenue_ttm":2299300000,"gross_profit_ttm":913200000,"profit_margin":0.13,"operating_margin_ttm":0.214,"return_on_assets_ttm":0.0322,"return_on_equity_ttm":0.0796,"quarterly_earnings_growth":0.316,"quarterly_revenue_growth":0.031,"analyst_target_price":86.64,"analyst_number":1,"beta":0.662,"fifty_two_week_high":79.64,"fifty_two_week_low":59.93,"fifty_day_ma":72.96,"two_hundred_day_ma":73.04,"shares_outstanding":76253000,"forward_pe":15.04,"price_to_sales":2.605,"price_to_book":1.363,"ev_to_revenue":4.262,"ev_to_ebitda":11.42},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:03:38.305890+00:00"},"optionObservedAt":"2026-10-22T19:49:50.159Z","bars":[{"c":75.755,"h":76.22,"l":75.35,"n":143,"o":76.22,"t":"2026-10-16T13:30:00Z","v":16989,"vw":76.128679},{"c":76.43,"h":76.43,"l":75.79,"n":183,"o":75.92,"t":"2026-10-16T13:35:00Z","v":6138,"vw":76.144585},{"c":76.46,"h":76.63,"l":76.36,"n":147,"o":76.5,"t":"2026-10-16T13:40:00Z","v":4901,"vw":76.493723},{"c":76.616,"h":76.64,"l":76.4,"n":198,"o":76.44,"t":"2026-10-16T13:45:00Z","v":7808,"vw":76.480089},{"c":76.46,"h":76.57,"l":76.37,"n":117,"o":76.57,"t":"2026-10-16T13:50:00Z","v":4506,"vw":76.478086},{"c":76.63,"h":76.635,"l":76.46,"n":181,"o":76.505,"t":"2026-10-16T13:55:00Z","v":8262,"vw":76.541505},{"c":76.725,"h":76.73,"l":76.6,"n":284,"o":76.72,"t":"2026-10-16T14:00:00Z","v":25421,"vw":76.717692},{"c":76.57,"h":76.83,"l":76.57,"n":386,"o":76.73,"t":"2026-10-16T14:05:00Z","v":33401,"vw":76.776672},{"c":76.59,"h":76.59,"l":76.43,"n":275,"o":76.52,"t":"2026-10-16T14:10:00Z","v":16283,"vw":76.533674},{"c":76.96,"h":76.98,"l":76.57,"n":220,"o":76.63,"t":"2026-10-16T14:15:00Z","v":9241,"vw":76.70461},{"c":76.67,"h":76.9999,"l":76.65,"n":154,"o":76.95,"t":"2026-10-16T14:20:00Z","v":6735,"vw":76.787787},{"c":76.95,"h":76.95,"l":76.646,"n":123,"o":76.67,"t":"2026-10-16T14:25:00Z","v":3388,"vw":76.775614},{"c":77.01,"h":77.18,"l":76.875,"n":342,"o":76.875,"t":"2026-10-16T14:30:00Z","v":34140,"vw":77.088151},{"c":76.925,"h":77.02,"l":76.92,"n":163,"o":77.02,"t":"2026-10-16T14:35:00Z","v":6364,"vw":76.944061},{"c":76.685,"h":76.99,"l":76.685,"n":238,"o":76.925,"t":"2026-10-16T14:40:00Z","v":8058,"vw":76.863629},{"c":76.56,"h":76.85,"l":76.56,"n":295,"o":76.75,"t":"2026-10-16T14:45:00Z","v":35017,"vw":76.772874},{"c":76.715,"h":76.715,"l":76.56,"n":163,"o":76.56,"t":"2026-10-16T14:50:00Z","v":3916,"vw":76.664352},{"c":76.745,"h":76.82,"l":76.71,"n":174,"o":76.765,"t":"2026-10-16T14:55:00Z","v":4833,"vw":76.75815},{"c":76.92,"h":76.925,"l":76.73,"n":209,"o":76.79,"t":"2026-10-16T15:00:00Z","v":6029,"vw":76.827621},{"c":76.78,"h":77,"l":76.78,"n":230,"o":76.915,"t":"2026-10-16T15:05:00Z","v":10027,"vw":76.904816},{"c":76.81,"h":76.825,"l":76.75,"n":133,"o":76.79,"t":"2026-10-16T15:10:00Z","v":4139,"vw":76.787821},{"c":76.89,"h":76.89,"l":76.79,"n":139,"o":76.825,"t":"2026-10-16T15:15:00Z","v":5178,"vw":76.83286},{"c":76.79,"h":76.96,"l":76.78,"n":247,"o":76.96,"t":"2026-10-16T15:20:00Z","v":9749,"vw":76.877353},{"c":76.7,"h":76.87,"l":76.7,"n":203,"o":76.855,"t":"2026-10-16T15:25:00Z","v":7534,"vw":76.81231},{"c":76.88,"h":76.88,"l":76.735,"n":105,"o":76.74,"t":"2026-10-16T15:30:00Z","v":2806,"vw":76.780385},{"c":76.935,"h":76.98,"l":76.83,"n":174,"o":76.88,"t":"2026-10-16T15:35:00Z","v":6570,"vw":76.93348},{"c":76.89,"h":76.955,"l":76.875,"n":153,"o":76.95,"t":"2026-10-16T15:40:00Z","v":3678,"vw":76.920455},{"c":76.8675,"h":76.97,"l":76.86,"n":340,"o":76.89,"t":"2026-10-16T15:45:00Z","v":11231,"vw":76.910585},{"c":76.9,"h":76.95,"l":76.88,"n":172,"o":76.88,"t":"2026-10-16T15:50:00Z","v":5306,"vw":76.912771},{"c":76.795,"h":76.91,"l":76.78,"n":203,"o":76.87,"t":"2026-10-16T15:55:00Z","v":8663,"vw":76.854665},{"c":76.69,"h":76.79,"l":76.635,"n":148,"o":76.79,"t":"2026-10-16T16:00:00Z","v":4313,"vw":76.700135},{"c":76.5,"h":76.65,"l":76.49,"n":226,"o":76.64,"t":"2026-10-16T16:05:00Z","v":10591,"vw":76.589685},{"c":76.375,"h":76.505,"l":76.335,"n":223,"o":76.505,"t":"2026-10-16T16:10:00Z","v":8474,"vw":76.402644},{"c":76.285,"h":76.39,"l":76.27,"n":183,"o":76.375,"t":"2026-10-16T16:15:00Z","v":7165,"vw":76.322875},{"c":76.34,"h":76.38,"l":76.28,"n":246,"o":76.28,"t":"2026-10-16T16:20:00Z","v":14104,"vw":76.319942},{"c":76.43,"h":76.46,"l":76.34,"n":139,"o":76.34,"t":"2026-10-16T16:25:00Z","v":4981,"vw":76.405348},{"c":76.37,"h":76.48,"l":76.31,"n":187,"o":76.45,"t":"2026-10-16T16:30:00Z","v":7409,"vw":76.409251},{"c":76.275,"h":76.31,"l":76.25,"n":158,"o":76.3,"t":"2026-10-16T16:35:00Z","v":4666,"vw":76.280729},{"c":76.41,"h":76.41,"l":76.305,"n":140,"o":76.31,"t":"2026-10-16T16:40:00Z","v":4000,"vw":76.361944},{"c":76.31,"h":76.45,"l":76.31,"n":180,"o":76.41,"t":"2026-10-16T16:45:00Z","v":5621,"vw":76.378181},{"c":76.55,"h":76.55,"l":76.305,"n":145,"o":76.31,"t":"2026-10-16T16:50:00Z","v":3782,"vw":76.404455},{"c":76.495,"h":76.5789,"l":76.47,"n":127,"o":76.5789,"t":"2026-10-16T16:55:00Z","v":3875,"vw":76.497165},{"c":76.44,"h":76.54,"l":76.37,"n":242,"o":76.45,"t":"2026-10-16T17:00:00Z","v":9296,"vw":76.449109},{"c":76.535,"h":76.54,"l":76.43,"n":120,"o":76.44,"t":"2026-10-16T17:05:00Z","v":2749,"vw":76.474135},{"c":76.655,"h":76.72,"l":76.55,"n":196,"o":76.55,"t":"2026-10-16T17:10:00Z","v":5576,"vw":76.657821},{"c":76.72,"h":76.72,"l":76.64,"n":169,"o":76.655,"t":"2026-10-16T17:15:00Z","v":6570,"vw":76.67895},{"c":76.67,"h":76.76,"l":76.63,"n":193,"o":76.675,"t":"2026-10-16T17:20:00Z","v":6121,"vw":76.689988},{"c":76.68,"h":76.76,"l":76.665,"n":154,"o":76.67,"t":"2026-10-16T17:25:00Z","v":5667,"vw":76.710555},{"c":76.72,"h":76.75,"l":76.635,"n":117,"o":76.68,"t":"2026-10-16T17:30:00Z","v":4259,"vw":76.664628},{"c":76.665,"h":76.72,"l":76.64,"n":129,"o":76.69,"t":"2026-10-16T17:35:00Z","v":5936,"vw":76.670324},{"c":76.75,"h":76.79,"l":76.665,"n":129,"o":76.665,"t":"2026-10-16T17:40:00Z","v":3089,"vw":76.745139},{"c":76.72,"h":76.81,"l":76.72,"n":135,"o":76.785,"t":"2026-10-16T17:45:00Z","v":5004,"vw":76.759834},{"c":76.71,"h":76.72,"l":76.65,"n":175,"o":76.71,"t":"2026-10-16T17:50:00Z","v":6576,"vw":76.681508},{"c":76.83,"h":76.83,"l":76.725,"n":145,"o":76.725,"t":"2026-10-16T17:55:00Z","v":5415,"vw":76.784636},{"c":76.83,"h":76.86,"l":76.78,"n":211,"o":76.81,"t":"2026-10-16T18:00:00Z","v":7148,"vw":76.822733},{"c":76.69,"h":76.845,"l":76.685,"n":168,"o":76.81,"t":"2026-10-16T18:05:00Z","v":6265,"vw":76.780047},{"c":76.72,"h":76.73,"l":76.64,"n":122,"o":76.69,"t":"2026-10-16T18:10:00Z","v":3086,"vw":76.68475},{"c":76.725,"h":76.795,"l":76.725,"n":222,"o":76.74,"t":"2026-10-16T18:15:00Z","v":5718,"vw":76.75838},{"c":76.67,"h":76.69,"l":76.615,"n":194,"o":76.69,"t":"2026-10-16T18:20:00Z","v":5339,"vw":76.661167},{"c":76.6,"h":76.7,"l":76.6,"n":154,"o":76.675,"t":"2026-10-16T18:25:00Z","v":3777,"vw":76.651765},{"c":76.71,"h":76.71,"l":76.6,"n":169,"o":76.605,"t":"2026-10-16T18:30:00Z","v":4968,"vw":76.637774},{"c":76.785,"h":76.785,"l":76.685,"n":192,"o":76.705,"t":"2026-10-16T18:35:00Z","v":4150,"vw":76.727574},{"c":76.835,"h":76.84,"l":76.76,"n":189,"o":76.785,"t":"2026-10-16T18:40:00Z","v":6494,"vw":76.784421},{"c":76.77,"h":76.85,"l":76.77,"n":162,"o":76.825,"t":"2026-10-16T18:45:00Z","v":5734,"vw":76.818684},{"c":76.81,"h":76.83,"l":76.76,"n":164,"o":76.775,"t":"2026-10-16T18:50:00Z","v":4287,"vw":76.802096},{"c":76.9,"h":76.9,"l":76.785,"n":248,"o":76.79,"t":"2026-10-16T18:55:00Z","v":5901,"vw":76.8359},{"c":76.775,"h":76.92,"l":76.715,"n":211,"o":76.9,"t":"2026-10-16T19:00:00Z","v":7912,"vw":76.820373},{"c":76.72,"h":76.81,"l":76.71,"n":198,"o":76.775,"t":"2026-10-16T19:05:00Z","v":6064,"vw":76.756112},{"c":76.67,"h":76.74,"l":76.65,"n":189,"o":76.7,"t":"2026-10-16T19:10:00Z","v":5252,"vw":76.704061},{"c":76.65,"h":76.77,"l":76.54,"n":459,"o":76.65,"t":"2026-10-16T19:15:00Z","v":20524,"vw":76.667135},{"c":76.71,"h":76.73,"l":76.61,"n":251,"o":76.64,"t":"2026-10-16T19:20:00Z","v":9295,"vw":76.682273},{"c":76.8,"h":76.8,"l":76.675,"n":330,"o":76.7,"t":"2026-10-16T19:25:00Z","v":16390,"vw":76.741612},{"c":76.76,"h":76.98,"l":76.705,"n":504,"o":76.79,"t":"2026-10-16T19:30:00Z","v":30200,"vw":76.824669},{"c":76.8395,"h":76.8395,"l":76.77,"n":271,"o":76.79,"t":"2026-10-16T19:35:00Z","v":11442,"vw":76.79936},{"c":76.82,"h":76.84,"l":76.78,"n":319,"o":76.84,"t":"2026-10-16T19:40:00Z","v":12525,"vw":76.799804},{"c":76.865,"h":76.99,"l":76.82,"n":473,"o":76.82,"t":"2026-10-16T19:45:00Z","v":17792,"vw":76.90495},{"c":76.692,"h":76.935,"l":76.692,"n":687,"o":76.86,"t":"2026-10-16T19:50:00Z","v":37105,"vw":76.831194},{"c":76.63,"h":76.79,"l":76.62,"n":1694,"o":76.74,"t":"2026-10-16T19:55:00Z","v":76547,"vw":76.710514},{"c":76.63,"h":76.63,"l":76.63,"n":52,"o":76.63,"t":"2026-10-16T20:00:00Z","v":173276,"vw":76.63},{"c":76.545,"h":76.775,"l":76.19,"n":138,"o":76.63,"t":"2026-10-19T13:30:00Z","v":8796,"vw":76.619773},{"c":76.23,"h":76.34,"l":75.95,"n":98,"o":76.3,"t":"2026-10-19T13:35:00Z","v":4966,"vw":76.248761},{"c":76.47,"h":76.575,"l":76.435,"n":92,"o":76.45,"t":"2026-10-19T13:40:00Z","v":4439,"vw":76.495476},{"c":76.6,"h":76.85,"l":76.41,"n":171,"o":76.45,"t":"2026-10-19T13:45:00Z","v":10302,"vw":76.581313},{"c":76.585,"h":76.61,"l":76.4,"n":123,"o":76.61,"t":"2026-10-19T13:50:00Z","v":9489,"vw":76.427392},{"c":76.605,"h":76.79,"l":76.47,"n":309,"o":76.47,"t":"2026-10-19T13:55:00Z","v":18392,"vw":76.680921},{"c":76.77,"h":76.77,"l":76.615,"n":94,"o":76.615,"t":"2026-10-19T14:00:00Z","v":4835,"vw":76.721479},{"c":76.85,"h":76.85,"l":76.62,"n":153,"o":76.77,"t":"2026-10-19T14:05:00Z","v":7325,"vw":76.770392},{"c":76.58,"h":76.82,"l":76.53,"n":275,"o":76.75,"t":"2026-10-19T14:10:00Z","v":13162,"vw":76.679593},{"c":76.575,"h":76.77,"l":76.55,"n":206,"o":76.585,"t":"2026-10-19T14:15:00Z","v":8830,"vw":76.650178},{"c":76.44,"h":76.52,"l":76.405,"n":97,"o":76.52,"t":"2026-10-19T14:20:00Z","v":3562,"vw":76.45794},{"c":76.425,"h":76.56,"l":76.425,"n":187,"o":76.45,"t":"2026-10-19T14:25:00Z","v":5193,"vw":76.470355},{"c":76.2601,"h":76.56,"l":76.2601,"n":192,"o":76.445,"t":"2026-10-19T14:30:00Z","v":7242,"vw":76.454747},{"c":76.5,"h":76.5,"l":76.32,"n":131,"o":76.37,"t":"2026-10-19T14:35:00Z","v":4684,"vw":76.348133},{"c":76.24,"h":76.49,"l":76.24,"n":165,"o":76.49,"t":"2026-10-19T14:40:00Z","v":4505,"vw":76.35692},{"c":76.14,"h":76.265,"l":76.12,"n":153,"o":76.265,"t":"2026-10-19T14:45:00Z","v":4401,"vw":76.178075},{"c":76.04,"h":76.15,"l":76.04,"n":184,"o":76.14,"t":"2026-10-19T14:50:00Z","v":5988,"vw":76.114495},{"c":76.18,"h":76.18,"l":76.03,"n":201,"o":76.03,"t":"2026-10-19T14:55:00Z","v":6246,"vw":76.102007},{"c":76.32,"h":76.32,"l":76.18,"n":174,"o":76.18,"t":"2026-10-19T15:00:00Z","v":12090,"vw":76.279471},{"c":76.365,"h":76.44,"l":76.32,"n":173,"o":76.32,"t":"2026-10-19T15:05:00Z","v":5616,"vw":76.368967},{"c":76.4,"h":76.43,"l":76.3,"n":142,"o":76.35,"t":"2026-10-19T15:10:00Z","v":4945,"vw":76.371901},{"c":76.5,"h":76.5,"l":76.39,"n":139,"o":76.405,"t":"2026-10-19T15:15:00Z","v":4337,"vw":76.434729},{"c":76.36,"h":76.5,"l":76.36,"n":69,"o":76.5,"t":"2026-10-19T15:20:00Z","v":2143,"vw":76.439583},{"c":76.33,"h":76.37,"l":76.29,"n":70,"o":76.37,"t":"2026-10-19T15:25:00Z","v":1849,"vw":76.341429},{"c":76.335,"h":76.335,"l":76.335,"n":14,"o":76.335,"t":"2026-10-19T15:30:00Z","v":299,"vw":76.335},{"c":76.445,"h":76.445,"l":76.325,"n":209,"o":76.335,"t":"2026-10-19T15:35:00Z","v":5919,"vw":76.367293},{"c":76.375,"h":76.4699,"l":76.36,"n":108,"o":76.42,"t":"2026-10-19T15:40:00Z","v":4925,"vw":76.405121},{"c":76.285,"h":76.36,"l":76.285,"n":136,"o":76.35,"t":"2026-10-19T15:45:00Z","v":5721,"vw":76.333727},{"c":76.21,"h":76.265,"l":76.21,"n":106,"o":76.23,"t":"2026-10-19T15:50:00Z","v":3809,"vw":76.230734},{"c":76.4275,"h":76.48,"l":76.265,"n":227,"o":76.265,"t":"2026-10-19T15:55:00Z","v":5864,"vw":76.34362},{"c":76.4,"h":76.45,"l":76.33,"n":158,"o":76.42,"t":"2026-10-19T16:00:00Z","v":13418,"vw":76.386709},{"c":76.39,"h":76.44,"l":76.38,"n":198,"o":76.4,"t":"2026-10-19T16:05:00Z","v":9042,"vw":76.397007},{"c":76.38,"h":76.385,"l":76.34,"n":60,"o":76.34,"t":"2026-10-19T16:10:00Z","v":1729,"vw":76.374858},{"c":76.56,"h":76.6,"l":76.42,"n":148,"o":76.42,"t":"2026-10-19T16:15:00Z","v":4142,"vw":76.486561},{"c":76.44,"h":76.51,"l":76.44,"n":115,"o":76.51,"t":"2026-10-19T16:20:00Z","v":3935,"vw":76.473947},{"c":76.32,"h":76.45,"l":76.32,"n":105,"o":76.45,"t":"2026-10-19T16:25:00Z","v":2983,"vw":76.370976},{"c":76.45,"h":76.46,"l":76.365,"n":86,"o":76.375,"t":"2026-10-19T16:30:00Z","v":2238,"vw":76.412731},{"c":76.42,"h":76.44,"l":76.38,"n":74,"o":76.44,"t":"2026-10-19T16:35:00Z","v":1595,"vw":76.415},{"c":76.52,"h":76.545,"l":76.41,"n":290,"o":76.42,"t":"2026-10-19T16:40:00Z","v":10983,"vw":76.497766},{"c":76.55,"h":76.59,"l":76.515,"n":185,"o":76.515,"t":"2026-10-19T16:45:00Z","v":8017,"vw":76.533038},{"c":76.55,"h":76.59,"l":76.52,"n":248,"o":76.58,"t":"2026-10-19T16:50:00Z","v":12680,"vw":76.553892},{"c":76.48,"h":76.56,"l":76.46,"n":300,"o":76.53,"t":"2026-10-19T17:00:00Z","v":20497,"vw":76.5175},{"c":76.63,"h":76.64,"l":76.52,"n":215,"o":76.52,"t":"2026-10-19T17:05:00Z","v":6859,"vw":76.592724},{"c":76.6,"h":76.6,"l":76.555,"n":69,"o":76.58,"t":"2026-10-19T17:10:00Z","v":2937,"vw":76.56597},{"c":76.565,"h":76.565,"l":76.565,"n":22,"o":76.565,"t":"2026-10-19T17:15:00Z","v":508,"vw":76.565},{"c":76.56,"h":76.56,"l":76.5,"n":129,"o":76.55,"t":"2026-10-19T17:20:00Z","v":3409,"vw":76.525034},{"c":76.585,"h":76.625,"l":76.58,"n":105,"o":76.62,"t":"2026-10-19T17:25:00Z","v":3689,"vw":76.609634},{"c":76.51,"h":76.58,"l":76.39,"n":246,"o":76.58,"t":"2026-10-19T17:30:00Z","v":6995,"vw":76.486671},{"c":76.572,"h":76.58,"l":76.41,"n":609,"o":76.44,"t":"2026-10-19T17:35:00Z","v":32921,"vw":76.502193},{"c":76.61,"h":76.655,"l":76.55,"n":965,"o":76.62,"t":"2026-10-19T17:40:00Z","v":34450,"vw":76.59816},{"c":76.58,"h":76.63,"l":76.56,"n":197,"o":76.59,"t":"2026-10-19T17:45:00Z","v":5511,"vw":76.596601},{"c":76.535,"h":76.555,"l":76.525,"n":178,"o":76.53,"t":"2026-10-19T17:50:00Z","v":3910,"vw":76.537026},{"c":76.58,"h":76.59,"l":76.55,"n":137,"o":76.55,"t":"2026-10-19T17:55:00Z","v":4207,"vw":76.569148},{"c":76.61,"h":76.61,"l":76.485,"n":467,"o":76.565,"t":"2026-10-19T18:00:00Z","v":15381,"vw":76.539203},{"c":76.55,"h":76.6,"l":76.46,"n":224,"o":76.56,"t":"2026-10-19T18:05:00Z","v":5109,"vw":76.540411},{"c":76.46,"h":76.58,"l":76.46,"n":269,"o":76.55,"t":"2026-10-19T18:10:00Z","v":7227,"vw":76.523906},{"c":76.45,"h":76.5,"l":76.41,"n":320,"o":76.42,"t":"2026-10-19T18:15:00Z","v":10153,"vw":76.442461},{"c":76.37,"h":76.45,"l":76.34,"n":121,"o":76.4,"t":"2026-10-19T18:20:00Z","v":3334,"vw":76.401578},{"c":76.39,"h":76.43,"l":76.35,"n":129,"o":76.37,"t":"2026-10-19T18:25:00Z","v":5550,"vw":76.390426},{"c":76.43,"h":76.43,"l":76.35,"n":113,"o":76.38,"t":"2026-10-19T18:30:00Z","v":3829,"vw":76.386531},{"c":76.42,"h":76.44,"l":76.38,"n":135,"o":76.415,"t":"2026-10-19T18:35:00Z","v":3557,"vw":76.411284},{"c":76.39,"h":76.42,"l":76.37,"n":82,"o":76.42,"t":"2026-10-19T18:40:00Z","v":2321,"vw":76.392857},{"c":76.395,"h":76.415,"l":76.38,"n":87,"o":76.41,"t":"2026-10-19T18:45:00Z","v":2362,"vw":76.401263},{"c":76.25,"h":76.34,"l":76.25,"n":159,"o":76.34,"t":"2026-10-19T18:50:00Z","v":4041,"vw":76.305833},{"c":76.285,"h":76.29,"l":76.255,"n":196,"o":76.26,"t":"2026-10-19T18:55:00Z","v":6480,"vw":76.280583},{"c":76.28,"h":76.33,"l":76.25,"n":167,"o":76.27,"t":"2026-10-19T19:00:00Z","v":9527,"vw":76.280436},{"c":76.24,"h":76.3,"l":76.24,"n":107,"o":76.3,"t":"2026-10-19T19:05:00Z","v":2578,"vw":76.263751},{"c":76.27,"h":76.27,"l":76.17,"n":258,"o":76.26,"t":"2026-10-19T19:10:00Z","v":6290,"vw":76.235096},{"c":76.26,"h":76.3,"l":76.26,"n":143,"o":76.29,"t":"2026-10-19T19:15:00Z","v":3618,"vw":76.269522},{"c":76.135,"h":76.23,"l":76.095,"n":229,"o":76.23,"t":"2026-10-19T19:20:00Z","v":5240,"vw":76.157143},{"c":76.05,"h":76.17,"l":76.05,"n":389,"o":76.15,"t":"2026-10-19T19:25:00Z","v":12302,"vw":76.100426},{"c":75.915,"h":76.07,"l":75.88,"n":570,"o":76.035,"t":"2026-10-19T19:30:00Z","v":20430,"vw":75.974127},{"c":75.96,"h":75.96,"l":75.88,"n":271,"o":75.915,"t":"2026-10-19T19:35:00Z","v":9802,"vw":75.918568},{"c":76.035,"h":76.035,"l":75.925,"n":312,"o":75.98,"t":"2026-10-19T19:40:00Z","v":8252,"vw":75.971093},{"c":76.14,"h":76.19,"l":75.994,"n":394,"o":76.01,"t":"2026-10-19T19:45:00Z","v":9670,"vw":76.065771},{"c":76.305,"h":76.4,"l":76.075,"n":1442,"o":76.1,"t":"2026-10-19T19:50:00Z","v":58644,"vw":76.337399},{"c":76.41,"h":76.43,"l":76.155,"n":3857,"o":76.27,"t":"2026-10-19T19:55:00Z","v":288172,"vw":76.311167},{"c":76.4,"h":76.42,"l":76.4,"n":54,"o":76.41,"t":"2026-10-19T20:00:00Z","v":163782,"vw":76.400074},{"c":76.3788,"h":76.3788,"l":76.3788,"n":1,"o":76.3788,"t":"2026-10-20T12:25:00Z","v":1000,"vw":76.3788},{"c":77.095,"h":77.15,"l":76.705,"n":100,"o":76.75,"t":"2026-10-20T13:30:00Z","v":11994,"vw":76.875711},{"c":77.32,"h":77.485,"l":77.175,"n":177,"o":77.485,"t":"2026-10-20T13:35:00Z","v":15122,"vw":77.235326},{"c":77.385,"h":77.385,"l":77.31,"n":63,"o":77.325,"t":"2026-10-20T13:40:00Z","v":1924,"vw":77.334722},{"c":77.27,"h":77.385,"l":77.21,"n":81,"o":77.385,"t":"2026-10-20T13:45:00Z","v":2778,"vw":77.296659},{"c":77.23,"h":77.37,"l":77.19,"n":122,"o":77.37,"t":"2026-10-20T13:50:00Z","v":5095,"vw":77.269},{"c":77.29,"h":77.3,"l":77.13,"n":116,"o":77.21,"t":"2026-10-20T13:55:00Z","v":6738,"vw":77.199203},{"c":77.01,"h":77.265,"l":76.945,"n":157,"o":77.265,"t":"2026-10-20T14:00:00Z","v":8482,"vw":77.019083},{"c":76.945,"h":77.065,"l":76.85,"n":93,"o":77.05,"t":"2026-10-20T14:05:00Z","v":4591,"vw":76.950292},{"c":76.94,"h":77.065,"l":76.89,"n":129,"o":76.9,"t":"2026-10-20T14:10:00Z","v":6923,"vw":76.951306},{"c":77.175,"h":77.235,"l":76.9101,"n":123,"o":76.975,"t":"2026-10-20T14:15:00Z","v":6611,"vw":77.073051},{"c":77.255,"h":77.3,"l":77.2,"n":142,"o":77.2,"t":"2026-10-20T14:20:00Z","v":5411,"vw":77.249822},{"c":76.98,"h":77.255,"l":76.98,"n":141,"o":77.25,"t":"2026-10-20T14:25:00Z","v":4342,"vw":77.141257},{"c":77.145,"h":77.24,"l":77.03,"n":132,"o":77.03,"t":"2026-10-20T14:30:00Z","v":5359,"vw":77.146702},{"c":77.265,"h":77.27,"l":77.21,"n":127,"o":77.24,"t":"2026-10-20T14:35:00Z","v":3326,"vw":77.240179},{"c":77.245,"h":77.245,"l":77.1,"n":134,"o":77.19,"t":"2026-10-20T14:40:00Z","v":4104,"vw":77.164954},{"c":77.315,"h":77.35,"l":77.245,"n":134,"o":77.25,"t":"2026-10-20T14:45:00Z","v":4930,"vw":77.299935},{"c":77.32,"h":77.41,"l":77.32,"n":136,"o":77.37,"t":"2026-10-20T14:50:00Z","v":5935,"vw":77.36735},{"c":77.46,"h":77.46,"l":77.33,"n":266,"o":77.34,"t":"2026-10-20T14:55:00Z","v":10079,"vw":77.393342},{"c":77.6,"h":77.65,"l":77.295,"n":327,"o":77.43,"t":"2026-10-20T15:00:00Z","v":54204,"vw":77.498008},{"c":77.55,"h":77.59,"l":77.375,"n":257,"o":77.52,"t":"2026-10-20T15:05:00Z","v":13219,"vw":77.465771},{"c":77.52,"h":77.59,"l":77.42,"n":367,"o":77.5775,"t":"2026-10-20T15:10:00Z","v":27291,"vw":77.505097},{"c":77.53,"h":77.655,"l":77.505,"n":181,"o":77.52,"t":"2026-10-20T15:15:00Z","v":6852,"vw":77.584255},{"c":77.54,"h":77.58,"l":77.51,"n":103,"o":77.575,"t":"2026-10-20T15:20:00Z","v":2551,"vw":77.561429},{"c":77.43,"h":77.58,"l":77.4,"n":188,"o":77.54,"t":"2026-10-20T15:25:00Z","v":6059,"vw":77.489409},{"c":77.43,"h":77.47,"l":77.43,"n":59,"o":77.47,"t":"2026-10-20T15:30:00Z","v":2322,"vw":77.448194},{"c":77.45,"h":77.55,"l":77.45,"n":220,"o":77.5,"t":"2026-10-20T15:35:00Z","v":9797,"vw":77.516509},{"c":77.46,"h":77.49,"l":77.415,"n":229,"o":77.49,"t":"2026-10-20T15:40:00Z","v":8028,"vw":77.445598},{"c":77.455,"h":77.46,"l":77.455,"n":63,"o":77.46,"t":"2026-10-20T15:45:00Z","v":1808,"vw":77.455568},{"c":77.51,"h":77.51,"l":77.43,"n":149,"o":77.49,"t":"2026-10-20T15:50:00Z","v":5156,"vw":77.477213},{"c":77.405,"h":77.55,"l":77.405,"n":232,"o":77.54,"t":"2026-10-20T15:55:00Z","v":7802,"vw":77.479228},{"c":77.315,"h":77.48,"l":77.28,"n":192,"o":77.4,"t":"2026-10-20T16:00:00Z","v":8344,"vw":77.386179},{"c":77.34,"h":77.36,"l":77.3,"n":130,"o":77.305,"t":"2026-10-20T16:05:00Z","v":4367,"vw":77.329524},{"c":77.36,"h":77.4,"l":77.33,"n":154,"o":77.35,"t":"2026-10-20T16:10:00Z","v":6510,"vw":77.348642},{"c":77.38,"h":77.43,"l":77.37,"n":110,"o":77.43,"t":"2026-10-20T16:15:00Z","v":2867,"vw":77.385769},{"c":77.39,"h":77.43,"l":77.36,"n":205,"o":77.41,"t":"2026-10-20T16:20:00Z","v":7772,"vw":77.389601},{"c":77.42,"h":77.42,"l":77.384,"n":103,"o":77.4,"t":"2026-10-20T16:25:00Z","v":4327,"vw":77.393661},{"c":77.43,"h":77.47,"l":77.38,"n":220,"o":77.425,"t":"2026-10-20T16:30:00Z","v":9497,"vw":77.413824},{"c":77.435,"h":77.48,"l":77.425,"n":139,"o":77.45,"t":"2026-10-20T16:35:00Z","v":4351,"vw":77.45307},{"c":77.445,"h":77.45,"l":77.4092,"n":97,"o":77.44,"t":"2026-10-20T16:40:00Z","v":2437,"vw":77.427771},{"c":77.63,"h":77.63,"l":77.445,"n":239,"o":77.45,"t":"2026-10-20T16:45:00Z","v":6914,"vw":77.501724},{"c":77.445,"h":77.63,"l":77.445,"n":158,"o":77.63,"t":"2026-10-20T16:50:00Z","v":5990,"vw":77.543594},{"c":77.5,"h":77.51,"l":77.465,"n":141,"o":77.49,"t":"2026-10-20T16:55:00Z","v":3669,"vw":77.489137},{"c":77.66,"h":77.66,"l":77.53,"n":207,"o":77.53,"t":"2026-10-20T17:00:00Z","v":5890,"vw":77.577439},{"c":77.67,"h":77.67,"l":77.6,"n":240,"o":77.665,"t":"2026-10-20T17:05:00Z","v":6613,"vw":77.629568},{"c":77.685,"h":77.71,"l":77.63,"n":177,"o":77.71,"t":"2026-10-20T17:10:00Z","v":5004,"vw":77.66705},{"c":77.71,"h":77.74,"l":77.64,"n":253,"o":77.68,"t":"2026-10-20T17:15:00Z","v":8117,"vw":77.682411},{"c":77.73,"h":77.755,"l":77.66,"n":173,"o":77.66,"t":"2026-10-20T17:20:00Z","v":6682,"vw":77.690945},{"c":77.715,"h":77.78,"l":77.715,"n":150,"o":77.78,"t":"2026-10-20T17:25:00Z","v":4357,"vw":77.732725},{"c":77.73,"h":77.76,"l":77.695,"n":265,"o":77.73,"t":"2026-10-20T17:30:00Z","v":16699,"vw":77.720499},{"c":77.79,"h":77.82,"l":77.745,"n":212,"o":77.76,"t":"2026-10-20T17:35:00Z","v":5727,"vw":77.777887},{"c":77.745,"h":77.83,"l":77.74,"n":362,"o":77.82,"t":"2026-10-20T17:40:00Z","v":14369,"vw":77.778993},{"c":77.69,"h":77.81,"l":77.69,"n":245,"o":77.78,"t":"2026-10-20T17:45:00Z","v":8770,"vw":77.75812},{"c":77.695,"h":77.715,"l":77.65,"n":226,"o":77.69,"t":"2026-10-20T17:50:00Z","v":8145,"vw":77.686063},{"c":77.73,"h":77.73,"l":77.66,"n":164,"o":77.69,"t":"2026-10-20T17:55:00Z","v":6390,"vw":77.692567},{"c":77.77,"h":77.78,"l":77.72,"n":202,"o":77.75,"t":"2026-10-20T18:00:00Z","v":6324,"vw":77.757385},{"c":77.73,"h":77.795,"l":77.71,"n":202,"o":77.77,"t":"2026-10-20T18:05:00Z","v":7270,"vw":77.762956},{"c":77.765,"h":77.78,"l":77.73,"n":124,"o":77.73,"t":"2026-10-20T18:10:00Z","v":3768,"vw":77.754219},{"c":77.76,"h":77.865,"l":77.76,"n":281,"o":77.77,"t":"2026-10-20T18:15:00Z","v":8931,"vw":77.816455},{"c":77.77,"h":77.77,"l":77.7467,"n":123,"o":77.765,"t":"2026-10-20T18:20:00Z","v":4180,"vw":77.761006},{"c":77.725,"h":77.75,"l":77.7,"n":155,"o":77.75,"t":"2026-10-20T18:25:00Z","v":4897,"vw":77.719665},{"c":77.76,"h":77.78,"l":77.74,"n":206,"o":77.75,"t":"2026-10-20T18:30:00Z","v":8016,"vw":77.754812},{"c":77.77,"h":77.8,"l":77.745,"n":149,"o":77.755,"t":"2026-10-20T18:35:00Z","v":4524,"vw":77.774773},{"c":77.75,"h":77.75,"l":77.72,"n":137,"o":77.75,"t":"2026-10-20T18:40:00Z","v":4069,"vw":77.736499},{"c":77.795,"h":77.795,"l":77.73,"n":203,"o":77.73,"t":"2026-10-20T18:45:00Z","v":6584,"vw":77.767036},{"c":77.84,"h":77.84,"l":77.77,"n":130,"o":77.795,"t":"2026-10-20T18:50:00Z","v":3352,"vw":77.813268},{"c":77.72,"h":77.83,"l":77.71,"n":292,"o":77.83,"t":"2026-10-20T18:55:00Z","v":12742,"vw":77.756463},{"c":77.71,"h":77.84,"l":77.71,"n":259,"o":77.74,"t":"2026-10-20T19:00:00Z","v":9582,"vw":77.761067},{"c":77.79,"h":77.83,"l":77.7001,"n":205,"o":77.735,"t":"2026-10-20T19:05:00Z","v":8276,"vw":77.776398},{"c":77.79,"h":77.8,"l":77.71,"n":246,"o":77.8,"t":"2026-10-20T19:10:00Z","v":11058,"vw":77.776214},{"c":77.815,"h":77.83,"l":77.78,"n":300,"o":77.785,"t":"2026-10-20T19:15:00Z","v":14008,"vw":77.798839},{"c":77.66,"h":77.835,"l":77.66,"n":425,"o":77.825,"t":"2026-10-20T19:20:00Z","v":13730,"vw":77.74757},{"c":77.675,"h":77.695,"l":77.645,"n":312,"o":77.67,"t":"2026-10-20T19:25:00Z","v":10442,"vw":77.67308},{"c":77.62,"h":77.77,"l":77.62,"n":413,"o":77.64,"t":"2026-10-20T19:30:00Z","v":16440,"vw":77.693682},{"c":77.61,"h":77.64,"l":77.58,"n":382,"o":77.62,"t":"2026-10-20T19:35:00Z","v":17258,"vw":77.610755},{"c":77.69,"h":77.7,"l":77.59,"n":373,"o":77.61,"t":"2026-10-20T19:40:00Z","v":17693,"vw":77.664582},{"c":77.64,"h":77.67,"l":77.56,"n":459,"o":77.67,"t":"2026-10-20T19:45:00Z","v":20976,"vw":77.607674},{"c":77.65,"h":77.71,"l":77.57,"n":870,"o":77.62,"t":"2026-10-20T19:50:00Z","v":48628,"vw":77.650488},{"c":77.53,"h":77.755,"l":77.51,"n":2549,"o":77.63,"t":"2026-10-20T19:55:00Z","v":124791,"vw":77.641909},{"c":77.6198,"h":77.6198,"l":77.53,"n":46,"o":77.53,"t":"2026-10-20T20:00:00Z","v":151636,"vw":77.534285},{"c":77.47,"h":77.47,"l":77.47,"n":3,"o":77.47,"t":"2026-10-20T23:10:00Z","v":325,"vw":77.47},{"c":78.095,"h":78.095,"l":77.68,"n":94,"o":78,"t":"2026-10-21T13:30:00Z","v":9906,"vw":77.988877},{"c":77.96,"h":78.22,"l":77.96,"n":72,"o":78.09,"t":"2026-10-21T13:35:00Z","v":2287,"vw":78.050789},{"c":77.755,"h":78.1,"l":77.57,"n":233,"o":78.1,"t":"2026-10-21T13:40:00Z","v":12922,"vw":77.688117},{"c":77.565,"h":77.64,"l":77.47,"n":142,"o":77.64,"t":"2026-10-21T13:45:00Z","v":5964,"vw":77.514112},{"c":77.67,"h":77.775,"l":77.51,"n":56,"o":77.51,"t":"2026-10-21T13:50:00Z","v":2427,"vw":77.65773},{"c":77.52,"h":77.6,"l":77.52,"n":79,"o":77.56,"t":"2026-10-21T13:55:00Z","v":2251,"vw":77.574445},{"c":77.72,"h":77.72,"l":77.47,"n":113,"o":77.51,"t":"2026-10-21T14:00:00Z","v":4371,"vw":77.535517},{"c":77.53,"h":77.67,"l":77.47,"n":148,"o":77.61,"t":"2026-10-21T14:05:00Z","v":10929,"vw":77.518792},{"c":77.57,"h":77.62,"l":77.52,"n":101,"o":77.6,"t":"2026-10-21T14:10:00Z","v":4259,"vw":77.582026},{"c":77.7502,"h":77.7502,"l":77.52,"n":258,"o":77.52,"t":"2026-10-21T14:15:00Z","v":18433,"vw":77.646676},{"c":77.78,"h":77.81,"l":77.7,"n":345,"o":77.7416,"t":"2026-10-21T14:20:00Z","v":18046,"vw":77.757322},{"c":77.82,"h":77.84,"l":77.73,"n":209,"o":77.775,"t":"2026-10-21T14:25:00Z","v":6181,"vw":77.794688},{"c":77.84,"h":77.9,"l":77.84,"n":76,"o":77.86,"t":"2026-10-21T14:30:00Z","v":2772,"vw":77.879101},{"c":77.93,"h":78.09,"l":77.6734,"n":360,"o":77.91,"t":"2026-10-21T14:35:00Z","v":21952,"vw":77.787662},{"c":78.07,"h":78.07,"l":77.925,"n":164,"o":77.93,"t":"2026-10-21T14:40:00Z","v":7004,"vw":78.009525},{"c":78.11,"h":78.18,"l":78.1,"n":184,"o":78.105,"t":"2026-10-21T14:45:00Z","v":3809,"vw":78.120722},{"c":78.08,"h":78.16,"l":78.08,"n":160,"o":78.1,"t":"2026-10-21T14:50:00Z","v":5883,"vw":78.132443},{"c":78,"h":78.13,"l":78,"n":310,"o":78.07,"t":"2026-10-21T14:55:00Z","v":10707,"vw":78.073696},{"c":78.105,"h":78.25,"l":77.95,"n":394,"o":78.04,"t":"2026-10-21T15:00:00Z","v":17695,"vw":78.063084},{"c":78.06,"h":78.16,"l":77.95,"n":342,"o":78.16,"t":"2026-10-21T15:05:00Z","v":14896,"vw":78.007943},{"c":77.94,"h":78.02,"l":77.94,"n":331,"o":78.02,"t":"2026-10-21T15:10:00Z","v":10301,"vw":77.989217},{"c":78.0723,"h":78.0723,"l":77.94,"n":489,"o":77.94,"t":"2026-10-21T15:15:00Z","v":12604,"vw":77.9902},{"c":78.12,"h":78.14,"l":78.05,"n":244,"o":78.09,"t":"2026-10-21T15:20:00Z","v":7355,"vw":78.110525},{"c":78.13,"h":78.27,"l":78.01,"n":405,"o":78.17,"t":"2026-10-21T15:25:00Z","v":11098,"vw":78.119553},{"c":78.04,"h":78.16,"l":77.95,"n":342,"o":78.16,"t":"2026-10-21T15:30:00Z","v":13490,"vw":78.008066},{"c":78.03,"h":78.06,"l":78,"n":183,"o":78.035,"t":"2026-10-21T15:35:00Z","v":6306,"vw":78.029798},{"c":78.04,"h":78.05,"l":77.99,"n":291,"o":78.03,"t":"2026-10-21T15:40:00Z","v":11585,"vw":78.010813},{"c":77.97,"h":78.05,"l":77.895,"n":496,"o":78,"t":"2026-10-21T15:45:00Z","v":20523,"vw":77.995049},{"c":78.03,"h":78.04,"l":77.97,"n":117,"o":77.97,"t":"2026-10-21T15:50:00Z","v":6082,"vw":77.99568},{"c":78.1,"h":78.1,"l":78,"n":311,"o":78,"t":"2026-10-21T15:55:00Z","v":8758,"vw":78.050844},{"c":78.105,"h":78.15,"l":78.045,"n":194,"o":78.045,"t":"2026-10-21T16:00:00Z","v":5025,"vw":78.102941},{"c":78.18,"h":78.18,"l":78.095,"n":309,"o":78.1,"t":"2026-10-21T16:05:00Z","v":6542,"vw":78.141443},{"c":78.25,"h":78.25,"l":78.16,"n":289,"o":78.2,"t":"2026-10-21T16:10:00Z","v":8623,"vw":78.215106},{"c":78.185,"h":78.26,"l":78.168,"n":219,"o":78.26,"t":"2026-10-21T16:15:00Z","v":7477,"vw":78.201669},{"c":78.195,"h":78.245,"l":78.14,"n":325,"o":78.18,"t":"2026-10-21T16:20:00Z","v":14631,"vw":78.192656},{"c":78.235,"h":78.25,"l":78.21,"n":175,"o":78.23,"t":"2026-10-21T16:25:00Z","v":5188,"vw":78.229446},{"c":78.24,"h":78.26,"l":78.2,"n":189,"o":78.24,"t":"2026-10-21T16:30:00Z","v":4979,"vw":78.220293},{"c":78.375,"h":78.375,"l":78.21,"n":527,"o":78.21,"t":"2026-10-21T16:35:00Z","v":18875,"vw":78.280209},{"c":78.31,"h":78.39,"l":78.26,"n":493,"o":78.39,"t":"2026-10-21T16:40:00Z","v":22533,"vw":78.321652},{"c":78.16,"h":78.31,"l":78.1,"n":478,"o":78.31,"t":"2026-10-21T16:45:00Z","v":32189,"vw":78.244259},{"c":78.14,"h":78.24,"l":78.075,"n":288,"o":78.16,"t":"2026-10-21T16:50:00Z","v":19965,"vw":78.163069},{"c":78.17,"h":78.2,"l":78.06,"n":226,"o":78.14,"t":"2026-10-21T16:55:00Z","v":9144,"vw":78.137159},{"c":78.155,"h":78.23,"l":78.13,"n":208,"o":78.17,"t":"2026-10-21T17:00:00Z","v":9801,"vw":78.179603},{"c":78.21,"h":78.21,"l":78.13,"n":171,"o":78.155,"t":"2026-10-21T17:05:00Z","v":7135,"vw":78.18215},{"c":78.185,"h":78.22,"l":78.185,"n":247,"o":78.21,"t":"2026-10-21T17:10:00Z","v":10142,"vw":78.20734},{"c":78.09,"h":78.175,"l":78.08,"n":238,"o":78.175,"t":"2026-10-21T17:15:00Z","v":10829,"vw":78.129514},{"c":78.13,"h":78.15,"l":78.1155,"n":172,"o":78.1155,"t":"2026-10-21T17:20:00Z","v":8347,"vw":78.122881},{"c":78.195,"h":78.24,"l":78.16,"n":315,"o":78.16,"t":"2026-10-21T17:25:00Z","v":13005,"vw":78.197794},{"c":78.16,"h":78.2,"l":78.14,"n":274,"o":78.195,"t":"2026-10-21T17:30:00Z","v":14184,"vw":78.17458},{"c":78.245,"h":78.26,"l":78.15,"n":293,"o":78.175,"t":"2026-10-21T17:35:00Z","v":15192,"vw":78.199838},{"c":78.28,"h":78.28,"l":78.24,"n":185,"o":78.24,"t":"2026-10-21T17:40:00Z","v":5568,"vw":78.262625},{"c":78.375,"h":78.4,"l":78.28,"n":382,"o":78.28,"t":"2026-10-21T17:45:00Z","v":16389,"vw":78.332949},{"c":78.36,"h":78.38,"l":78.32,"n":400,"o":78.35,"t":"2026-10-21T17:50:00Z","v":22188,"vw":78.351585},{"c":78.305,"h":78.36,"l":78.29,"n":236,"o":78.36,"t":"2026-10-21T17:55:00Z","v":11596,"vw":78.328378},{"c":78.27,"h":78.315,"l":78.26,"n":258,"o":78.31,"t":"2026-10-21T18:00:00Z","v":11785,"vw":78.279989},{"c":78.3,"h":78.32,"l":78.265,"n":246,"o":78.265,"t":"2026-10-21T18:05:00Z","v":9377,"vw":78.299122},{"c":78.29,"h":78.3,"l":78.27,"n":152,"o":78.3,"t":"2026-10-21T18:10:00Z","v":6176,"vw":78.288333},{"c":78.24,"h":78.295,"l":78.22,"n":294,"o":78.29,"t":"2026-10-21T18:15:00Z","v":13628,"vw":78.259802},{"c":78.305,"h":78.33,"l":78.23,"n":372,"o":78.24,"t":"2026-10-21T18:20:00Z","v":18399,"vw":78.276233},{"c":78.35,"h":78.425,"l":78.29,"n":269,"o":78.32,"t":"2026-10-21T18:25:00Z","v":12083,"vw":78.34661},{"c":78.38,"h":78.4,"l":78.36,"n":162,"o":78.365,"t":"2026-10-21T18:30:00Z","v":5040,"vw":78.378226},{"c":78.36,"h":78.4,"l":78.34,"n":161,"o":78.34,"t":"2026-10-21T18:35:00Z","v":5205,"vw":78.378601},{"c":78.35,"h":78.38,"l":78.31,"n":171,"o":78.36,"t":"2026-10-21T18:40:00Z","v":5806,"vw":78.343276},{"c":78.24,"h":78.35,"l":78.21,"n":416,"o":78.35,"t":"2026-10-21T18:45:00Z","v":14986,"vw":78.292513},{"c":78.2551,"h":78.3,"l":78.24,"n":102,"o":78.24,"t":"2026-10-21T18:50:00Z","v":4052,"vw":78.269331},{"c":78.24,"h":78.25,"l":78.19,"n":229,"o":78.25,"t":"2026-10-21T18:55:00Z","v":8713,"vw":78.22074},{"c":78.28,"h":78.3,"l":78.22,"n":317,"o":78.24,"t":"2026-10-21T19:00:00Z","v":10802,"vw":78.266446},{"c":78.26,"h":78.3,"l":78.22,"n":268,"o":78.25,"t":"2026-10-21T19:05:00Z","v":6895,"vw":78.273393},{"c":78.36,"h":78.39,"l":78.23,"n":365,"o":78.23,"t":"2026-10-21T19:10:00Z","v":10669,"vw":78.310837},{"c":78.44,"h":78.5,"l":78.35,"n":383,"o":78.37,"t":"2026-10-21T19:15:00Z","v":15296,"vw":78.431146},{"c":78.43,"h":78.46,"l":78.35,"n":341,"o":78.46,"t":"2026-10-21T19:20:00Z","v":11762,"vw":78.415469},{"c":78.54,"h":78.54,"l":78.45,"n":280,"o":78.45,"t":"2026-10-21T19:25:00Z","v":10105,"vw":78.489236},{"c":78.285,"h":78.525,"l":78.285,"n":592,"o":78.471,"t":"2026-10-21T19:30:00Z","v":20974,"vw":78.394472},{"c":78.49,"h":78.49,"l":78.28,"n":429,"o":78.285,"t":"2026-10-21T19:35:00Z","v":18757,"vw":78.402812},{"c":78.51,"h":78.58,"l":78.451,"n":537,"o":78.47,"t":"2026-10-21T19:40:00Z","v":23207,"vw":78.502246},{"c":78.59,"h":78.66,"l":78.47,"n":649,"o":78.5,"t":"2026-10-21T19:45:00Z","v":29134,"vw":78.552618},{"c":78.58,"h":78.58,"l":78.501,"n":728,"o":78.58,"t":"2026-10-21T19:50:00Z","v":35377,"vw":78.553161},{"c":78.61,"h":78.62,"l":78.46,"n":2090,"o":78.54,"t":"2026-10-21T19:55:00Z","v":134597,"vw":78.549964},{"c":78.55,"h":78.55,"l":78.55,"n":38,"o":78.55,"t":"2026-10-21T20:00:00Z","v":141730,"vw":78.55},{"c":78.27,"h":78.27,"l":78.27,"n":2,"o":78.27,"t":"2026-10-21T20:15:00Z","v":109,"vw":78.27},{"c":78.85,"h":78.85,"l":78.85,"n":2,"o":78.85,"t":"2026-10-22T13:10:00Z","v":101,"vw":78.85},{"c":78.77,"h":78.775,"l":78.69,"n":69,"o":78.69,"t":"2026-10-22T13:30:00Z","v":6523,"vw":78.702324},{"c":78.69,"h":78.86,"l":78.52,"n":145,"o":78.7,"t":"2026-10-22T13:35:00Z","v":6275,"vw":78.728329},{"c":79.07,"h":79.07,"l":78.86,"n":173,"o":78.86,"t":"2026-10-22T13:40:00Z","v":7469,"vw":78.966488},{"c":79.245,"h":79.305,"l":79.04,"n":225,"o":79.095,"t":"2026-10-22T13:45:00Z","v":8590,"vw":79.225121},{"c":79.37,"h":79.38,"l":79.15,"n":206,"o":79.25,"t":"2026-10-22T13:50:00Z","v":10477,"vw":79.295045},{"c":79.22,"h":79.295,"l":79.15,"n":230,"o":79.246,"t":"2026-10-22T13:55:00Z","v":14637,"vw":79.263759},{"c":79.2,"h":79.265,"l":79.03,"n":139,"o":79.265,"t":"2026-10-22T14:00:00Z","v":5600,"vw":79.176956},{"c":79.215,"h":79.35,"l":79.2,"n":163,"o":79.26,"t":"2026-10-22T14:05:00Z","v":5667,"vw":79.277444},{"c":79.36,"h":79.395,"l":79.1834,"n":165,"o":79.3,"t":"2026-10-22T14:10:00Z","v":7424,"vw":79.300136},{"c":79.27,"h":79.44,"l":79.25,"n":205,"o":79.44,"t":"2026-10-22T14:15:00Z","v":5703,"vw":79.338369},{"c":79.335,"h":79.455,"l":79.335,"n":189,"o":79.4,"t":"2026-10-22T14:20:00Z","v":9109,"vw":79.407174},{"c":79.515,"h":79.62,"l":79.355,"n":228,"o":79.44,"t":"2026-10-22T14:25:00Z","v":9153,"vw":79.556578},{"c":79.285,"h":79.55,"l":79.27,"n":166,"o":79.55,"t":"2026-10-22T14:30:00Z","v":25222,"vw":79.291546},{"c":79.275,"h":79.29,"l":79.19,"n":170,"o":79.23,"t":"2026-10-22T14:35:00Z","v":4517,"vw":79.236094},{"c":79.225,"h":79.44,"l":79.17,"n":459,"o":79.32,"t":"2026-10-22T14:40:00Z","v":30648,"vw":79.332689},{"c":79.32,"h":79.33,"l":79.08,"n":463,"o":79.16,"t":"2026-10-22T14:45:00Z","v":28484,"vw":79.158756},{"c":79.34,"h":79.395,"l":79.34,"n":147,"o":79.36,"t":"2026-10-22T14:50:00Z","v":4725,"vw":79.358804},{"c":79.31,"h":79.43,"l":79.18,"n":240,"o":79.39,"t":"2026-10-22T14:55:00Z","v":7414,"vw":79.329722},{"c":79.195,"h":79.26,"l":79.16,"n":170,"o":79.26,"t":"2026-10-22T15:00:00Z","v":4477,"vw":79.196684},{"c":79.39,"h":79.46,"l":79.2,"n":559,"o":79.24,"t":"2026-10-22T15:05:00Z","v":64100,"vw":79.259265},{"c":79.32,"h":79.415,"l":79.26,"n":156,"o":79.395,"t":"2026-10-22T15:10:00Z","v":5831,"vw":79.339713},{"c":79.265,"h":79.34,"l":79.09,"n":331,"o":79.32,"t":"2026-10-22T15:15:00Z","v":8441,"vw":79.188822},{"c":79.14,"h":79.25,"l":79.14,"n":69,"o":79.25,"t":"2026-10-22T15:20:00Z","v":1898,"vw":79.2},{"c":79.0836,"h":79.145,"l":79.0801,"n":95,"o":79.14,"t":"2026-10-22T15:25:00Z","v":2679,"vw":79.118398},{"c":79.245,"h":79.245,"l":79.08,"n":292,"o":79.12,"t":"2026-10-22T15:30:00Z","v":10911,"vw":79.144453},{"c":79.29,"h":79.31,"l":79.14,"n":229,"o":79.245,"t":"2026-10-22T15:35:00Z","v":10159,"vw":79.208538},{"c":79.395,"h":79.44,"l":79.23,"n":239,"o":79.26,"t":"2026-10-22T15:40:00Z","v":10679,"vw":79.314408},{"c":79.25,"h":79.4,"l":79.24,"n":226,"o":79.4,"t":"2026-10-22T15:45:00Z","v":8543,"vw":79.279505},{"c":79.08,"h":79.26,"l":79.08,"n":210,"o":79.26,"t":"2026-10-22T15:50:00Z","v":8692,"vw":79.1914},{"c":79.15,"h":79.15,"l":79.03,"n":260,"o":79.14,"t":"2026-10-22T15:55:00Z","v":8825,"vw":79.096729},{"c":79.045,"h":79.12,"l":79.03,"n":106,"o":79.12,"t":"2026-10-22T16:00:00Z","v":2642,"vw":79.072705},{"c":79.11,"h":79.17,"l":79.06,"n":158,"o":79.06,"t":"2026-10-22T16:05:00Z","v":6279,"vw":79.112854},{"c":79.22,"h":79.22,"l":79.125,"n":152,"o":79.17,"t":"2026-10-22T16:10:00Z","v":4825,"vw":79.168349},{"c":78.96,"h":79.25,"l":78.9,"n":300,"o":79.22,"t":"2026-10-22T16:15:00Z","v":17262,"vw":79.044694},{"c":79.07,"h":79.07,"l":78.88,"n":174,"o":78.95,"t":"2026-10-22T16:20:00Z","v":6547,"vw":78.968749},{"c":79.145,"h":79.145,"l":79,"n":103,"o":79,"t":"2026-10-22T16:25:00Z","v":3744,"vw":79.041698},{"c":79.08,"h":79.14,"l":79.08,"n":149,"o":79.1,"t":"2026-10-22T16:30:00Z","v":4978,"vw":79.103614},{"c":79.02,"h":79.07,"l":78.94,"n":166,"o":79.06,"t":"2026-10-22T16:35:00Z","v":7006,"vw":79.01567},{"c":79.02,"h":79.07,"l":78.915,"n":185,"o":79.04,"t":"2026-10-22T16:40:00Z","v":6707,"vw":79.007801},{"c":79.245,"h":79.245,"l":79.05,"n":110,"o":79.05,"t":"2026-10-22T16:45:00Z","v":4583,"vw":79.137533},{"c":79.275,"h":79.295,"l":79.17,"n":141,"o":79.21,"t":"2026-10-22T16:50:00Z","v":5662,"vw":79.228751},{"c":79.385,"h":79.41,"l":79.27,"n":116,"o":79.27,"t":"2026-10-22T16:55:00Z","v":5059,"vw":79.322863},{"c":79.3,"h":79.34,"l":79.29,"n":106,"o":79.34,"t":"2026-10-22T17:00:00Z","v":4083,"vw":79.319526},{"c":79.32,"h":79.36,"l":79.27,"n":144,"o":79.295,"t":"2026-10-22T17:05:00Z","v":5565,"vw":79.321003},{"c":79.36,"h":79.36,"l":79.29,"n":105,"o":79.35,"t":"2026-10-22T17:10:00Z","v":5696,"vw":79.3386},{"c":79.29,"h":79.34,"l":79.24,"n":135,"o":79.33,"t":"2026-10-22T17:15:00Z","v":7500,"vw":79.282016},{"c":79.35,"h":79.37,"l":79.295,"n":171,"o":79.295,"t":"2026-10-22T17:20:00Z","v":5991,"vw":79.343174},{"c":79.39,"h":79.41,"l":79.37,"n":101,"o":79.375,"t":"2026-10-22T17:25:00Z","v":4623,"vw":79.393959},{"c":79.32,"h":79.36,"l":79.32,"n":138,"o":79.33,"t":"2026-10-22T17:30:00Z","v":5556,"vw":79.344282},{"c":79.3,"h":79.34,"l":79.3,"n":84,"o":79.34,"t":"2026-10-22T17:35:00Z","v":3080,"vw":79.31813},{"c":79.34,"h":79.36,"l":79.31,"n":117,"o":79.31,"t":"2026-10-22T17:40:00Z","v":3778,"vw":79.336609},{"c":79.31,"h":79.35,"l":79.29,"n":175,"o":79.34,"t":"2026-10-22T17:45:00Z","v":7078,"vw":79.314264},{"c":79.32,"h":79.32,"l":79.28,"n":153,"o":79.305,"t":"2026-10-22T17:50:00Z","v":4205,"vw":79.298185},{"c":79.4,"h":79.4,"l":79.33,"n":184,"o":79.33,"t":"2026-10-22T17:55:00Z","v":4420,"vw":79.371578},{"c":79.37,"h":79.43,"l":79.33,"n":169,"o":79.43,"t":"2026-10-22T18:00:00Z","v":4763,"vw":79.385379},{"c":79.36,"h":79.385,"l":79.36,"n":100,"o":79.38,"t":"2026-10-22T18:05:00Z","v":3160,"vw":79.375087},{"c":79.34,"h":79.34,"l":79.34,"n":9,"o":79.34,"t":"2026-10-22T18:10:00Z","v":155,"vw":79.34},{"c":79.33,"h":79.35,"l":79.285,"n":253,"o":79.34,"t":"2026-10-22T18:15:00Z","v":12096,"vw":79.308203},{"c":79.32,"h":79.35,"l":79.28,"n":120,"o":79.34,"t":"2026-10-22T18:20:00Z","v":3866,"vw":79.333268},{"c":79.27,"h":79.31,"l":79.2,"n":276,"o":79.31,"t":"2026-10-22T18:25:00Z","v":13200,"vw":79.259638},{"c":79.335,"h":79.34,"l":79.32,"n":116,"o":79.32,"t":"2026-10-22T18:30:00Z","v":3247,"vw":79.331384},{"c":79.365,"h":79.39,"l":79.335,"n":168,"o":79.335,"t":"2026-10-22T18:35:00Z","v":5694,"vw":79.36182},{"c":79.37,"h":79.415,"l":79.36,"n":119,"o":79.4,"t":"2026-10-22T18:40:00Z","v":4317,"vw":79.386022},{"c":79.54,"h":79.54,"l":79.375,"n":200,"o":79.375,"t":"2026-10-22T18:45:00Z","v":7200,"vw":79.465953},{"c":79.45,"h":79.56,"l":79.45,"n":209,"o":79.55,"t":"2026-10-22T18:50:00Z","v":6721,"vw":79.51704},{"c":79.41,"h":79.53,"l":79.41,"n":192,"o":79.46,"t":"2026-10-22T18:55:00Z","v":8655,"vw":79.471107},{"c":79.59,"h":79.645,"l":79.35,"n":318,"o":79.42,"t":"2026-10-22T19:00:00Z","v":12127,"vw":79.467939},{"c":79.62,"h":79.64,"l":79.585,"n":129,"o":79.585,"t":"2026-10-22T19:05:00Z","v":4896,"vw":79.622785},{"c":79.6,"h":79.64,"l":79.58,"n":159,"o":79.635,"t":"2026-10-22T19:10:00Z","v":5514,"vw":79.606117},{"c":79.57,"h":79.62,"l":79.46,"n":306,"o":79.62,"t":"2026-10-22T19:15:00Z","v":14687,"vw":79.516474},{"c":79.385,"h":79.51,"l":79.36,"n":428,"o":79.5,"t":"2026-10-22T19:20:00Z","v":42467,"vw":79.464741},{"c":79.35,"h":79.385,"l":79.27,"n":332,"o":79.36,"t":"2026-10-22T19:25:00Z","v":17471,"vw":79.307167},{"c":79.225,"h":79.335,"l":79.19,"n":291,"o":79.335,"t":"2026-10-22T19:30:00Z","v":12727,"vw":79.271441},{"c":79.38,"h":79.38,"l":79.25,"n":337,"o":79.26,"t":"2026-10-22T19:35:00Z","v":14354,"vw":79.32506},{"c":79.4,"h":79.43,"l":79.345,"n":393,"o":79.38,"t":"2026-10-22T19:40:00Z","v":15638,"vw":79.387313},{"c":79.31,"h":79.46,"l":79.3,"n":454,"o":79.42,"t":"2026-10-22T19:45:00Z","v":24619,"vw":79.374682},{"c":79.185,"h":79.44,"l":79.17,"n":998,"o":79.29,"t":"2026-10-22T19:50:00Z","v":62726,"vw":79.299174},{"c":79.31,"h":79.41,"l":79.2,"n":2825,"o":79.2,"t":"2026-10-22T19:55:00Z","v":168407,"vw":79.356263},{"c":79.35,"h":79.35,"l":79.31,"n":59,"o":79.31,"t":"2026-10-22T20:00:00Z","v":155488,"vw":79.310039}],"history":[{"c":60.62,"h":61.93,"l":60.52,"n":8591,"o":61.93,"t":"2024-10-21T04:00:00Z","v":815997,"vw":60.751889},{"c":60.87,"h":60.93,"l":59.98,"n":11591,"o":60.5,"t":"2024-10-22T04:00:00Z","v":760148,"vw":60.64468},{"c":61.07,"h":61.37,"l":60.59,"n":10411,"o":60.59,"t":"2024-10-23T04:00:00Z","v":1281103,"vw":61.048572},{"c":60.42,"h":61.24,"l":60.14,"n":7846,"o":61.08,"t":"2024-10-24T04:00:00Z","v":309397,"vw":60.453257},{"c":59.87,"h":60.81,"l":59.84,"n":8948,"o":60.81,"t":"2024-10-25T04:00:00Z","v":315766,"vw":60.028826},{"c":60.35,"h":60.6,"l":59.71,"n":6595,"o":60.14,"t":"2024-10-28T04:00:00Z","v":299844,"vw":60.387802},{"c":59.95,"h":60.365,"l":59.59,"n":11626,"o":59.88,"t":"2024-10-29T04:00:00Z","v":599926,"vw":60.023445},{"c":59.57,"h":60.65,"l":59.51,"n":9795,"o":60.08,"t":"2024-10-30T04:00:00Z","v":489133,"vw":59.683419},{"c":59.19,"h":59.905,"l":59.15,"n":8059,"o":59.62,"t":"2024-10-31T04:00:00Z","v":520094,"vw":59.289468},{"c":57.92,"h":59.6499,"l":57.84,"n":10905,"o":59.32,"t":"2024-11-01T04:00:00Z","v":357569,"vw":58.266187},{"c":57.6,"h":58.11,"l":57.352,"n":8220,"o":57.5,"t":"2024-11-04T05:00:00Z","v":327652,"vw":57.60387},{"c":58.81,"h":58.9,"l":57.2,"n":8936,"o":57.36,"t":"2024-11-05T05:00:00Z","v":380198,"vw":58.569871},{"c":60.36,"h":60.66,"l":58.78,"n":18603,"o":59.66,"t":"2024-11-06T05:00:00Z","v":939598,"vw":60.200438},{"c":59.57,"h":60.65,"l":58.4,"n":15959,"o":59.01,"t":"2024-11-07T05:00:00Z","v":900418,"vw":59.768826},{"c":60.78,"h":60.98,"l":59.5,"n":11526,"o":60.07,"t":"2024-11-08T05:00:00Z","v":456582,"vw":60.640705},{"c":62.38,"h":62.48,"l":60.72,"n":13169,"o":61,"t":"2024-11-11T05:00:00Z","v":555952,"vw":62.187225},{"c":61.77,"h":63.01,"l":61.62,"n":9863,"o":62.38,"t":"2024-11-12T05:00:00Z","v":554065,"vw":61.949025},{"c":63.16,"h":63.18,"l":62.2,"n":14016,"o":62.26,"t":"2024-11-13T05:00:00Z","v":970716,"vw":62.958671},{"c":62.68,"h":63.6,"l":62.61,"n":13059,"o":63.35,"t":"2024-11-14T05:00:00Z","v":654974,"vw":62.907546},{"c":62.74,"h":63.54,"l":62.69,"n":9345,"o":63.29,"t":"2024-11-15T05:00:00Z","v":502865,"vw":62.851278},{"c":62.96,"h":63.27,"l":61.8461,"n":8379,"o":62.03,"t":"2024-11-18T05:00:00Z","v":422797,"vw":62.877008},{"c":62.71,"h":62.79,"l":61.86,"n":8328,"o":62.79,"t":"2024-11-19T05:00:00Z","v":553867,"vw":62.648375},{"c":62.43,"h":62.73,"l":62,"n":7781,"o":62.54,"t":"2024-11-20T05:00:00Z","v":329787,"vw":62.377479},{"c":63.29,"h":63.48,"l":62.419,"n":7189,"o":62.47,"t":"2024-11-21T05:00:00Z","v":363332,"vw":63.243304},{"c":64.31,"h":64.76,"l":63.645,"n":9807,"o":63.7,"t":"2024-11-22T05:00:00Z","v":520031,"vw":64.358768},{"c":64.66,"h":65.59,"l":64.611,"n":10462,"o":64.82,"t":"2024-11-25T05:00:00Z","v":609657,"vw":64.730702},{"c":63.59,"h":64.64,"l":63.57,"n":9724,"o":64.46,"t":"2024-11-26T05:00:00Z","v":510068,"vw":63.716635},{"c":63.94,"h":64.23,"l":63.67,"n":7651,"o":63.97,"t":"2024-11-27T05:00:00Z","v":391690,"vw":63.937269},{"c":64.07,"h":64.4625,"l":64.04,"n":4257,"o":64.09,"t":"2024-11-29T05:00:00Z","v":254173,"vw":64.162001},{"c":62.81,"h":64.2399,"l":62.515,"n":11224,"o":64.09,"t":"2024-12-02T05:00:00Z","v":468576,"vw":62.991907},{"c":63,"h":63.65,"l":62.86,"n":8430,"o":63.33,"t":"2024-12-03T05:00:00Z","v":456057,"vw":63.142906},{"c":63.01,"h":63.24,"l":62.55,"n":7700,"o":62.83,"t":"2024-12-04T05:00:00Z","v":372971,"vw":62.982688},{"c":62.77,"h":63.2,"l":62.67,"n":6343,"o":62.94,"t":"2024-12-05T05:00:00Z","v":283338,"vw":62.816549},{"c":61.92,"h":62.88,"l":61.66,"n":7063,"o":62.81,"t":"2024-12-06T05:00:00Z","v":362911,"vw":61.913856},{"c":61.38,"h":62.29,"l":61.26,"n":9430,"o":62.2,"t":"2024-12-09T05:00:00Z","v":493813,"vw":61.531138},{"c":61.38,"h":61.68,"l":60.28,"n":7841,"o":61.37,"t":"2024-12-10T05:00:00Z","v":367838,"vw":61.331595},{"c":61,"h":61.58,"l":60.98,"n":8824,"o":61.42,"t":"2024-12-11T05:00:00Z","v":487591,"vw":61.165136},{"c":60.98,"h":61.38,"l":60.85,"n":7767,"o":61.02,"t":"2024-12-12T05:00:00Z","v":474370,"vw":61.043431},{"c":60.96,"h":61.24,"l":60.655,"n":8013,"o":60.79,"t":"2024-12-13T05:00:00Z","v":461089,"vw":60.969042},{"c":60.78,"h":61.37,"l":60.76,"n":10191,"o":60.95,"t":"2024-12-16T05:00:00Z","v":543376,"vw":60.933323},{"c":60.06,"h":60.97,"l":59.745,"n":10202,"o":60.38,"t":"2024-12-17T05:00:00Z","v":463174,"vw":60.172136},{"c":57.73,"h":60.24,"l":57.67,"n":12518,"o":59.96,"t":"2024-12-18T05:00:00Z","v":477232,"vw":58.403861},{"c":58.05,"h":58.92,"l":57.76,"n":10266,"o":57.76,"t":"2024-12-19T05:00:00Z","v":583078,"vw":58.189608},{"c":57.97,"h":58.61,"l":57.2,"n":12902,"o":57.29,"t":"2024-12-20T05:00:00Z","v":1817066,"vw":57.954531},{"c":58.44,"h":58.48,"l":57.31,"n":9812,"o":57.91,"t":"2024-12-23T05:00:00Z","v":429883,"vw":58.237901},{"c":58.98,"h":59.06,"l":58.135,"n":4584,"o":58.35,"t":"2024-12-24T05:00:00Z","v":189501,"vw":58.85996},{"c":58.98,"h":59.14,"l":58.2,"n":6844,"o":58.53,"t":"2024-12-26T05:00:00Z","v":289170,"vw":58.971138},{"c":58.55,"h":59.39,"l":58.37,"n":6207,"o":58.53,"t":"2024-12-27T05:00:00Z","v":263791,"vw":58.630754},{"c":58.39,"h":58.67,"l":57.73,"n":6213,"o":58.25,"t":"2024-12-30T05:00:00Z","v":368584,"vw":58.284219},{"c":58.52,"h":58.9899,"l":58.13,"n":6064,"o":58.55,"t":"2024-12-31T05:00:00Z","v":309891,"vw":58.493801},{"c":58.11,"h":58.95,"l":57.95,"n":7604,"o":58.95,"t":"2025-01-02T05:00:00Z","v":299908,"vw":58.199024},{"c":57.79,"h":58.2699,"l":57.36,"n":8683,"o":58.1,"t":"2025-01-03T05:00:00Z","v":549269,"vw":57.866902},{"c":56.42,"h":57.94,"l":56.335,"n":9344,"o":57.57,"t":"2025-01-06T05:00:00Z","v":504018,"vw":56.826465},{"c":56.19,"h":56.875,"l":55.8,"n":10952,"o":56.46,"t":"2025-01-07T05:00:00Z","v":557624,"vw":56.263723},{"c":56.21,"h":56.25,"l":55.23,"n":7926,"o":55.9,"t":"2025-01-08T05:00:00Z","v":488195,"vw":56.041644},{"c":55.74,"h":56,"l":55,"n":12159,"o":55.57,"t":"2025-01-10T05:00:00Z","v":590426,"vw":55.618743},{"c":55.96,"h":56.14,"l":55.68,"n":9041,"o":55.8,"t":"2025-01-13T05:00:00Z","v":599352,"vw":55.93515},{"c":56.5,"h":56.61,"l":55.97,"n":9202,"o":56.18,"t":"2025-01-14T05:00:00Z","v":447621,"vw":56.392734},{"c":56.95,"h":57.67,"l":56.72,"n":7342,"o":57.4,"t":"2025-01-15T05:00:00Z","v":407278,"vw":57.021455},{"c":59.11,"h":59.22,"l":57,"n":11117,"o":57,"t":"2025-01-16T05:00:00Z","v":510209,"vw":58.739684},{"c":59.58,"h":59.775,"l":59.045,"n":8225,"o":59.08,"t":"2025-01-17T05:00:00Z","v":387717,"vw":59.543686},{"c":59.78,"h":60.645,"l":59.57,"n":9779,"o":60,"t":"2025-01-21T05:00:00Z","v":514415,"vw":59.869006},{"c":57.52,"h":59.63,"l":57.395,"n":9299,"o":59.63,"t":"2025-01-22T05:00:00Z","v":398325,"vw":57.841155},{"c":57.31,"h":57.64,"l":57.06,"n":9198,"o":57.62,"t":"2025-01-23T05:00:00Z","v":419303,"vw":57.330491},{"c":57.56,"h":57.645,"l":56.99,"n":7955,"o":57.31,"t":"2025-01-24T05:00:00Z","v":419422,"vw":57.478037},{"c":59.74,"h":59.75,"l":57.96,"n":12232,"o":58.25,"t":"2025-01-27T05:00:00Z","v":712502,"vw":59.287824},{"c":58.68,"h":59.88,"l":58.31,"n":11543,"o":59.55,"t":"2025-01-28T05:00:00Z","v":494756,"vw":58.732032},{"c":58.1,"h":58.9172,"l":57.8301,"n":7748,"o":58.39,"t":"2025-01-29T05:00:00Z","v":298066,"vw":58.214429},{"c":59.02,"h":59.247,"l":58.425,"n":7854,"o":58.77,"t":"2025-01-30T05:00:00Z","v":328257,"vw":58.95164},{"c":58.73,"h":59.06,"l":58.4,"n":9198,"o":58.84,"t":"2025-01-31T05:00:00Z","v":616027,"vw":58.714079},{"c":59.02,"h":59.1,"l":57.93,"n":10653,"o":58.2,"t":"2025-02-03T05:00:00Z","v":413282,"vw":58.834628},{"c":59.17,"h":59.32,"l":58.05,"n":10445,"o":58.5,"t":"2025-02-04T05:00:00Z","v":464707,"vw":59.075142},{"c":60.07,"h":60.09,"l":59.27,"n":9123,"o":59.61,"t":"2025-02-05T05:00:00Z","v":452938,"vw":59.949588},{"c":59.9,"h":60.69,"l":58.32,"n":15662,"o":60.625,"t":"2025-02-06T05:00:00Z","v":761955,"vw":59.558249},{"c":59.46,"h":60.59,"l":59.385,"n":9568,"o":59.65,"t":"2025-02-07T05:00:00Z","v":487792,"vw":59.576861},{"c":59.67,"h":60.03,"l":58.8,"n":7870,"o":59.34,"t":"2025-02-10T05:00:00Z","v":362779,"vw":59.609316},{"c":60.04,"h":60.08,"l":59.17,"n":7562,"o":59.38,"t":"2025-02-11T05:00:00Z","v":383450,"vw":59.886689},{"c":60.1,"h":60.13,"l":59.07,"n":6371,"o":59.07,"t":"2025-02-12T05:00:00Z","v":278284,"vw":59.916139},{"c":60.31,"h":60.45,"l":59.814,"n":8740,"o":60.45,"t":"2025-02-13T05:00:00Z","v":352908,"vw":60.237448},{"c":59.65,"h":60.75,"l":59.49,"n":10489,"o":60.34,"t":"2025-02-14T05:00:00Z","v":395071,"vw":59.796821},{"c":59.13,"h":59.57,"l":58.4885,"n":9976,"o":58.83,"t":"2025-02-18T05:00:00Z","v":446212,"vw":59.1044},{"c":59.09,"h":59.61,"l":58.89,"n":8922,"o":58.89,"t":"2025-02-19T05:00:00Z","v":445891,"vw":59.178542},{"c":58.82,"h":59.02,"l":58.54,"n":11055,"o":58.87,"t":"2025-02-20T05:00:00Z","v":648217,"vw":58.821863},{"c":59.65,"h":59.98,"l":58.96,"n":9141,"o":59.06,"t":"2025-02-21T05:00:00Z","v":450536,"vw":59.546964},{"c":59.79,"h":60.4999,"l":59.415,"n":9283,"o":59.72,"t":"2025-02-24T05:00:00Z","v":369467,"vw":59.904318},{"c":59.65,"h":60.1,"l":59.59,"n":10739,"o":59.87,"t":"2025-02-25T05:00:00Z","v":514451,"vw":59.731585},{"c":60.27,"h":60.61,"l":59.39,"n":11307,"o":59.6,"t":"2025-02-26T05:00:00Z","v":639058,"vw":60.256271},{"c":60.38,"h":60.61,"l":59.21,"n":13222,"o":59.67,"t":"2025-02-27T05:00:00Z","v":590459,"vw":60.09919},{"c":61.18,"h":61.35,"l":60.49,"n":9955,"o":60.6,"t":"2025-02-28T05:00:00Z","v":578208,"vw":61.064579},{"c":61.86,"h":61.96,"l":60.9,"n":12355,"o":60.9,"t":"2025-03-03T05:00:00Z","v":451602,"vw":61.734316},{"c":60.74,"h":61.99,"l":60.63,"n":10506,"o":61.92,"t":"2025-03-04T05:00:00Z","v":551255,"vw":60.93902},{"c":60.13,"h":61.015,"l":59.67,"n":10486,"o":60.32,"t":"2025-03-05T05:00:00Z","v":500644,"vw":60.101561},{"c":59.45,"h":59.98,"l":59.06,"n":10267,"o":59.98,"t":"2025-03-06T05:00:00Z","v":452170,"vw":59.430543},{"c":60.08,"h":60.47,"l":59.345,"n":10004,"o":59.5,"t":"2025-03-07T05:00:00Z","v":622361,"vw":60.11288},{"c":60.29,"h":61.15,"l":60.09,"n":13448,"o":60.4,"t":"2025-03-10T04:00:00Z","v":708026,"vw":60.394594},{"c":60.33,"h":61.015,"l":60.03,"n":12579,"o":60.44,"t":"2025-03-11T04:00:00Z","v":553163,"vw":60.484332},{"c":59.06,"h":60.48,"l":58.9,"n":11313,"o":60.4,"t":"2025-03-12T04:00:00Z","v":514984,"vw":59.314272},{"c":59.3,"h":59.9,"l":59.01,"n":8112,"o":59.16,"t":"2025-03-13T04:00:00Z","v":385851,"vw":59.269985},{"c":61.18,"h":61.32,"l":59.3,"n":11034,"o":59.52,"t":"2025-03-14T04:00:00Z","v":464734,"vw":60.864359},{"c":61.35,"h":61.92,"l":61.16,"n":8797,"o":61.16,"t":"2025-03-17T04:00:00Z","v":362788,"vw":61.440378},{"c":60.49,"h":61.23,"l":60.34,"n":8910,"o":61.03,"t":"2025-03-18T04:00:00Z","v":339676,"vw":60.529298},{"c":60.62,"h":60.8684,"l":59.96,"n":8398,"o":60.48,"t":"2025-03-19T04:00:00Z","v":496583,"vw":60.477718},{"c":60.4,"h":60.96,"l":60.33,"n":7278,"o":60.46,"t":"2025-03-20T04:00:00Z","v":302999,"vw":60.451598},{"c":59.23,"h":60.56,"l":58.85,"n":10265,"o":60.04,"t":"2025-03-21T04:00:00Z","v":1344087,"vw":59.346615},{"c":59.46,"h":59.85,"l":58.97,"n":10641,"o":59.38,"t":"2025-03-24T04:00:00Z","v":490946,"vw":59.407703},{"c":58.82,"h":59.455,"l":58.5,"n":9977,"o":59.16,"t":"2025-03-25T04:00:00Z","v":564467,"vw":58.869182},{"c":59.48,"h":59.57,"l":59.03,"n":7875,"o":59.03,"t":"2025-03-26T04:00:00Z","v":331028,"vw":59.434951},{"c":59.62,"h":60,"l":59.37,"n":7844,"o":59.78,"t":"2025-03-27T04:00:00Z","v":307996,"vw":59.623959},{"c":60.03,"h":60.15,"l":59.545,"n":10466,"o":60,"t":"2025-03-28T04:00:00Z","v":587513,"vw":59.949727},{"c":60.65,"h":61.35,"l":60.27,"n":9049,"o":60.28,"t":"2025-03-31T04:00:00Z","v":517236,"vw":60.684112},{"c":60.86,"h":61.1,"l":60.15,"n":9436,"o":60.37,"t":"2025-04-01T04:00:00Z","v":427523,"vw":60.783311},{"c":61.22,"h":61.44,"l":60.52,"n":8794,"o":60.66,"t":"2025-04-02T04:00:00Z","v":421661,"vw":61.139833},{"c":60.83,"h":61.825,"l":60.7,"n":14687,"o":61.5,"t":"2025-04-03T04:00:00Z","v":533029,"vw":61.014055},{"c":58.35,"h":60.82,"l":57.64,"n":19600,"o":60.16,"t":"2025-04-04T04:00:00Z","v":618787,"vw":58.652425},{"c":56.69,"h":58.43,"l":55.34,"n":18864,"o":56.66,"t":"2025-04-07T04:00:00Z","v":758808,"vw":56.668764},{"c":56.74,"h":58.305,"l":56.22,"n":15450,"o":57.84,"t":"2025-04-08T04:00:00Z","v":716924,"vw":57.04196},{"c":57.99,"h":58.88,"l":54.92,"n":17653,"o":56.23,"t":"2025-04-09T04:00:00Z","v":852720,"vw":57.367006},{"c":58.25,"h":58.88,"l":56.9,"n":14136,"o":57.65,"t":"2025-04-10T04:00:00Z","v":597187,"vw":58.092187},{"c":58.36,"h":58.6,"l":56.785,"n":11285,"o":58.28,"t":"2025-04-11T04:00:00Z","v":494986,"vw":58.103553},{"c":59.85,"h":59.965,"l":58.3887,"n":8544,"o":58.79,"t":"2025-04-14T04:00:00Z","v":410860,"vw":59.693654},{"c":60.18,"h":60.6519,"l":59.92,"n":7859,"o":60.05,"t":"2025-04-15T04:00:00Z","v":348245,"vw":60.231786},{"c":60.03,"h":60.7664,"l":59.635,"n":7834,"o":60.47,"t":"2025-04-16T04:00:00Z","v":374369,"vw":60.086354},{"c":60.6,"h":61.3,"l":59.83,"n":9541,"o":59.83,"t":"2025-04-17T04:00:00Z","v":492013,"vw":60.758429},{"c":59.72,"h":60.45,"l":59.22,"n":7572,"o":60.45,"t":"2025-04-21T04:00:00Z","v":313834,"vw":59.644165},{"c":60.79,"h":60.905,"l":60.05,"n":7756,"o":60.1,"t":"2025-04-22T04:00:00Z","v":487794,"vw":60.678109},{"c":60.62,"h":61.37,"l":60.12,"n":8585,"o":60.68,"t":"2025-04-23T04:00:00Z","v":355315,"vw":60.563104},{"c":60.55,"h":60.79,"l":59.965,"n":7734,"o":60.52,"t":"2025-04-24T04:00:00Z","v":247787,"vw":60.504302},{"c":60.23,"h":60.42,"l":59.84,"n":7183,"o":60.4,"t":"2025-04-25T04:00:00Z","v":284249,"vw":60.172023},{"c":60.83,"h":60.89,"l":59.95,"n":8558,"o":60.07,"t":"2025-04-28T04:00:00Z","v":347405,"vw":60.696594},{"c":61.16,"h":61.4,"l":60.61,"n":7221,"o":60.61,"t":"2025-04-29T04:00:00Z","v":271217,"vw":61.142198},{"c":60.9,"h":61.38,"l":59.81,"n":8942,"o":61.38,"t":"2025-04-30T04:00:00Z","v":533820,"vw":60.738249},{"c":60.75,"h":61.3279,"l":60.2025,"n":7612,"o":60.75,"t":"2025-05-01T04:00:00Z","v":294905,"vw":60.800833},{"c":61.28,"h":61.36,"l":60.49,"n":6523,"o":60.9,"t":"2025-05-02T04:00:00Z","v":244106,"vw":61.136835},{"c":61.04,"h":61.355,"l":60.5,"n":6730,"o":61.2,"t":"2025-05-05T04:00:00Z","v":232422,"vw":61.071091},{"c":61.5,"h":61.89,"l":60.84,"n":7481,"o":61.31,"t":"2025-05-06T04:00:00Z","v":337339,"vw":61.518801},{"c":61.75,"h":62.2,"l":61.115,"n":11928,"o":61.3,"t":"2025-05-07T04:00:00Z","v":474662,"vw":61.770427},{"c":58.87,"h":61.38,"l":58.76,"n":19137,"o":60.909,"t":"2025-05-08T04:00:00Z","v":806858,"vw":59.379801},{"c":58.52,"h":59.0039,"l":58.15,"n":9535,"o":58.88,"t":"2025-05-09T04:00:00Z","v":517403,"vw":58.493318},{"c":58.07,"h":58.79,"l":57.6601,"n":12176,"o":58.77,"t":"2025-05-12T04:00:00Z","v":467468,"vw":58.080257},{"c":57.76,"h":58.49,"l":57.62,"n":10329,"o":58.41,"t":"2025-05-13T04:00:00Z","v":432355,"vw":57.894259},{"c":57.29,"h":57.72,"l":56.5,"n":11474,"o":57.53,"t":"2025-05-14T04:00:00Z","v":509743,"vw":57.122952},{"c":58.67,"h":58.9499,"l":57.5,"n":8668,"o":57.66,"t":"2025-05-15T04:00:00Z","v":356221,"vw":58.514873},{"c":58.49,"h":58.54,"l":57.8333,"n":8682,"o":57.98,"t":"2025-05-16T04:00:00Z","v":437995,"vw":58.35162},{"c":58.93,"h":58.99,"l":58.0001,"n":10906,"o":58.23,"t":"2025-05-19T04:00:00Z","v":460187,"vw":58.645271},{"c":59.29,"h":59.56,"l":58.8,"n":8935,"o":58.83,"t":"2025-05-20T04:00:00Z","v":428191,"vw":59.295185},{"c":58.23,"h":59.15,"l":58.04,"n":9680,"o":59.13,"t":"2025-05-21T04:00:00Z","v":463215,"vw":58.449912},{"c":57.56,"h":57.95,"l":57,"n":9670,"o":57.95,"t":"2025-05-22T04:00:00Z","v":558175,"vw":57.627751},{"c":58.06,"h":58.14,"l":57.28,"n":7735,"o":57.79,"t":"2025-05-23T04:00:00Z","v":343293,"vw":57.818383},{"c":58.62,"h":58.85,"l":58.18,"n":10190,"o":58.51,"t":"2025-05-27T04:00:00Z","v":473529,"vw":58.607551},{"c":57.64,"h":58.8752,"l":57.4,"n":8827,"o":58.52,"t":"2025-05-28T04:00:00Z","v":427107,"vw":57.719471},{"c":58.11,"h":58.13,"l":57.37,"n":10525,"o":57.5,"t":"2025-05-29T04:00:00Z","v":557858,"vw":57.977616},{"c":58.47,"h":58.695,"l":57.92,"n":8693,"o":58.03,"t":"2025-05-30T04:00:00Z","v":448788,"vw":58.468235},{"c":58.38,"h":58.79,"l":58,"n":9848,"o":58.14,"t":"2025-06-02T04:00:00Z","v":504153,"vw":58.3529},{"c":58.54,"h":58.7,"l":57.885,"n":9138,"o":58.5,"t":"2025-06-03T04:00:00Z","v":396912,"vw":58.489189},{"c":57.45,"h":58.34,"l":57.43,"n":7811,"o":58.23,"t":"2025-06-04T04:00:00Z","v":295930,"vw":57.732023},{"c":57.23,"h":57.39,"l":56.91,"n":7702,"o":57.35,"t":"2025-06-05T04:00:00Z","v":295482,"vw":57.226634},{"c":57.17,"h":57.69,"l":56.685,"n":13970,"o":57.65,"t":"2025-06-06T04:00:00Z","v":573230,"vw":56.972827},{"c":57.39,"h":57.645,"l":56.9,"n":9909,"o":57.08,"t":"2025-06-09T04:00:00Z","v":497835,"vw":57.374981},{"c":57.69,"h":57.88,"l":57.365,"n":8136,"o":57.49,"t":"2025-06-10T04:00:00Z","v":500706,"vw":57.652858},{"c":57.5,"h":58.02,"l":57.42,"n":8427,"o":57.83,"t":"2025-06-11T04:00:00Z","v":482454,"vw":57.605936},{"c":57.47,"h":57.52,"l":57.1,"n":7927,"o":57.41,"t":"2025-06-12T04:00:00Z","v":394357,"vw":57.401434},{"c":56.83,"h":57.48,"l":56.68,"n":8160,"o":57.31,"t":"2025-06-13T04:00:00Z","v":299911,"vw":56.947837},{"c":56.23,"h":57.31,"l":55.96,"n":10619,"o":57.1,"t":"2025-06-16T04:00:00Z","v":386493,"vw":56.352578},{"c":56.09,"h":56.275,"l":55.485,"n":9021,"o":56.22,"t":"2025-06-17T04:00:00Z","v":865526,"vw":56.089652},{"c":55.97,"h":56.43,"l":55.89,"n":8198,"o":56.25,"t":"2025-06-18T04:00:00Z","v":447126,"vw":56.047278},{"c":55.77,"h":56.4,"l":55.72,"n":10005,"o":56.02,"t":"2025-06-20T04:00:00Z","v":879526,"vw":55.858805},{"c":57,"h":57.106,"l":56,"n":10883,"o":56.03,"t":"2025-06-23T04:00:00Z","v":580934,"vw":56.822244},{"c":56.82,"h":57.165,"l":56.69,"n":9214,"o":56.81,"t":"2025-06-24T04:00:00Z","v":392569,"vw":56.897119},{"c":55.66,"h":56.56,"l":55.52,"n":11626,"o":56.52,"t":"2025-06-25T04:00:00Z","v":929341,"vw":55.789936},{"c":55.91,"h":56.05,"l":55.54,"n":11994,"o":55.63,"t":"2025-06-26T04:00:00Z","v":980413,"vw":55.751888},{"c":55.94,"h":56.3894,"l":55.615,"n":12185,"o":56.01,"t":"2025-06-27T04:00:00Z","v":1037459,"vw":55.928984},{"c":56.1,"h":56.18,"l":55.5,"n":12356,"o":55.93,"t":"2025-06-30T04:00:00Z","v":598438,"vw":55.95483},{"c":56.76,"h":57.2399,"l":55.825,"n":14955,"o":55.94,"t":"2025-07-01T04:00:00Z","v":803053,"vw":56.655724},{"c":56.48,"h":56.92,"l":56.03,"n":9235,"o":56.61,"t":"2025-07-02T04:00:00Z","v":491551,"vw":56.476244},{"c":56.91,"h":56.95,"l":56.495,"n":5676,"o":56.7,"t":"2025-07-03T04:00:00Z","v":262841,"vw":56.823865},{"c":56.44,"h":57.1,"l":56.175,"n":10875,"o":56.91,"t":"2025-07-07T04:00:00Z","v":528041,"vw":56.533342},{"c":56.42,"h":56.64,"l":55.82,"n":11012,"o":56.06,"t":"2025-07-08T04:00:00Z","v":604949,"vw":56.370758},{"c":56.76,"h":56.9,"l":56.1,"n":8221,"o":56.53,"t":"2025-07-09T04:00:00Z","v":518894,"vw":56.642428},{"c":57.51,"h":57.7899,"l":56.45,"n":10948,"o":56.46,"t":"2025-07-10T04:00:00Z","v":643303,"vw":57.467315},{"c":56.93,"h":57.51,"l":56.89,"n":15088,"o":57.18,"t":"2025-07-11T04:00:00Z","v":1032773,"vw":57.07597},{"c":57.15,"h":57.385,"l":56.57,"n":14394,"o":56.99,"t":"2025-07-14T04:00:00Z","v":923881,"vw":57.019179},{"c":56.56,"h":57.19,"l":56.435,"n":15009,"o":57.09,"t":"2025-07-15T04:00:00Z","v":806432,"vw":56.709307},{"c":56.96,"h":57.11,"l":56.41,"n":12169,"o":56.67,"t":"2025-07-16T04:00:00Z","v":537181,"vw":56.873851},{"c":57.02,"h":57.47,"l":56.66,"n":11756,"o":56.88,"t":"2025-07-17T04:00:00Z","v":487868,"vw":57.060899},{"c":56.83,"h":57.395,"l":56.78,"n":10101,"o":57.04,"t":"2025-07-18T04:00:00Z","v":421656,"vw":56.937008},{"c":57.61,"h":57.97,"l":56.83,"n":10964,"o":56.83,"t":"2025-07-21T04:00:00Z","v":501992,"vw":57.578053},{"c":57.99,"h":58.405,"l":57.5812,"n":11080,"o":57.61,"t":"2025-07-22T04:00:00Z","v":551194,"vw":58.030041},{"c":56.78,"h":58.06,"l":56.55,"n":14641,"o":58.01,"t":"2025-07-23T04:00:00Z","v":761463,"vw":56.990208},{"c":56.29,"h":56.8482,"l":56.27,"n":11418,"o":56.78,"t":"2025-07-24T04:00:00Z","v":525223,"vw":56.434781},{"c":56.67,"h":56.77,"l":56.2826,"n":12934,"o":56.43,"t":"2025-07-25T04:00:00Z","v":528862,"vw":56.620384},{"c":55.87,"h":56.89,"l":55.87,"n":11000,"o":56.56,"t":"2025-07-28T04:00:00Z","v":543941,"vw":56.087056},{"c":56.53,"h":56.59,"l":55.79,"n":12408,"o":55.97,"t":"2025-07-29T04:00:00Z","v":531385,"vw":56.324819},{"c":57.11,"h":57.76,"l":56.455,"n":19806,"o":56.55,"t":"2025-07-30T04:00:00Z","v":1011875,"vw":57.157775},{"c":57.78,"h":57.84,"l":56.31,"n":16618,"o":57.13,"t":"2025-07-31T04:00:00Z","v":1008816,"vw":57.491059},{"c":57.82,"h":58.44,"l":57.7,"n":15829,"o":58,"t":"2025-08-01T04:00:00Z","v":609617,"vw":57.90438},{"c":58.88,"h":59.08,"l":57.89,"n":14226,"o":57.9,"t":"2025-08-04T04:00:00Z","v":644160,"vw":58.730262},{"c":59,"h":59.07,"l":58.68,"n":16184,"o":58.85,"t":"2025-08-05T04:00:00Z","v":825477,"vw":58.933177},{"c":59.77,"h":60.05,"l":58.75,"n":15154,"o":59,"t":"2025-08-06T04:00:00Z","v":849114,"vw":59.802977},{"c":60.35,"h":60.38,"l":59.605,"n":15263,"o":59.99,"t":"2025-08-07T04:00:00Z","v":951083,"vw":60.162634},{"c":60.88,"h":60.99,"l":60.1692,"n":10324,"o":60.35,"t":"2025-08-08T04:00:00Z","v":505352,"vw":60.706953},{"c":60.38,"h":61.05,"l":60.19,"n":13127,"o":60.94,"t":"2025-08-11T04:00:00Z","v":576026,"vw":60.448387},{"c":61.01,"h":61.28,"l":60.2,"n":10499,"o":60.55,"t":"2025-08-12T04:00:00Z","v":606649,"vw":60.930605},{"c":61.48,"h":61.56,"l":60.8,"n":12729,"o":61.03,"t":"2025-08-13T04:00:00Z","v":940386,"vw":61.412373},{"c":61.61,"h":61.94,"l":61.245,"n":12869,"o":61.37,"t":"2025-08-14T04:00:00Z","v":640795,"vw":61.60485},{"c":61.62,"h":61.87,"l":61.0505,"n":14583,"o":61.61,"t":"2025-08-15T04:00:00Z","v":1025387,"vw":61.53464},{"c":60.35,"h":61.205,"l":60.27,"n":12007,"o":60.94,"t":"2025-08-18T04:00:00Z","v":893616,"vw":60.41522},{"c":60.87,"h":61.22,"l":59.5,"n":23006,"o":59.5,"t":"2025-08-19T04:00:00Z","v":1326538,"vw":60.723998},{"c":60.03,"h":62.14,"l":60.01,"n":19977,"o":61.53,"t":"2025-08-20T04:00:00Z","v":1384795,"vw":60.455719},{"c":59.72,"h":60.27,"l":59.63,"n":19181,"o":60,"t":"2025-08-21T04:00:00Z","v":1038548,"vw":59.89077},{"c":61.04,"h":61.13,"l":60.01,"n":13153,"o":60.05,"t":"2025-08-22T04:00:00Z","v":608119,"vw":60.884676},{"c":60.25,"h":61.01,"l":60.22,"n":11647,"o":60.89,"t":"2025-08-25T04:00:00Z","v":506150,"vw":60.436886},{"c":59.76,"h":60.43,"l":59.76,"n":12421,"o":60.25,"t":"2025-08-26T04:00:00Z","v":728049,"vw":59.903222},{"c":60.32,"h":60.36,"l":59.57,"n":10294,"o":59.74,"t":"2025-08-27T04:00:00Z","v":546415,"vw":60.172587},{"c":59.74,"h":60.45,"l":59.7,"n":10118,"o":60.45,"t":"2025-08-28T04:00:00Z","v":452686,"vw":59.826961},{"c":59.81,"h":60.13,"l":59.67,"n":10722,"o":59.8,"t":"2025-08-29T04:00:00Z","v":565197,"vw":59.822861},{"c":59.64,"h":60.04,"l":59.118,"n":12842,"o":59.45,"t":"2025-09-02T04:00:00Z","v":550416,"vw":59.624148},{"c":59.45,"h":59.69,"l":59.11,"n":9407,"o":59.3,"t":"2025-09-03T04:00:00Z","v":437963,"vw":59.400114},{"c":59.56,"h":60.015,"l":59.03,"n":10959,"o":59.86,"t":"2025-09-04T04:00:00Z","v":641737,"vw":59.494472},{"c":59.69,"h":59.98,"l":59.41,"n":9855,"o":59.7,"t":"2025-09-05T04:00:00Z","v":353006,"vw":59.632179},{"c":58.46,"h":59.57,"l":58.22,"n":9829,"o":59.57,"t":"2025-09-08T04:00:00Z","v":382998,"vw":58.6338},{"c":58.65,"h":58.84,"l":58.06,"n":10618,"o":58.29,"t":"2025-09-09T04:00:00Z","v":425726,"vw":58.560768},{"c":58.72,"h":58.96,"l":58.25,"n":9921,"o":58.57,"t":"2025-09-10T04:00:00Z","v":359142,"vw":58.673641},{"c":59.42,"h":59.45,"l":58.45,"n":10194,"o":58.79,"t":"2025-09-11T04:00:00Z","v":467925,"vw":59.158962},{"c":59.39,"h":59.46,"l":59.0055,"n":9226,"o":59.2,"t":"2025-09-12T04:00:00Z","v":338148,"vw":59.348419},{"c":59.45,"h":59.78,"l":59.22,"n":10905,"o":59.22,"t":"2025-09-15T04:00:00Z","v":439853,"vw":59.499034},{"c":58.34,"h":59.455,"l":58.255,"n":12158,"o":59.17,"t":"2025-09-16T04:00:00Z","v":562824,"vw":58.565659},{"c":58.49,"h":59,"l":58.29,"n":12503,"o":58.57,"t":"2025-09-17T04:00:00Z","v":669560,"vw":58.615818},{"c":58.71,"h":59.095,"l":58.1,"n":10323,"o":58.26,"t":"2025-09-18T04:00:00Z","v":446327,"vw":58.709889},{"c":58.61,"h":58.92,"l":58.32,"n":9724,"o":58.92,"t":"2025-09-19T04:00:00Z","v":888808,"vw":58.660436},{"c":58.92,"h":59.15,"l":58.65,"n":10834,"o":58.75,"t":"2025-09-22T04:00:00Z","v":489135,"vw":58.886873},{"c":59.5,"h":59.6103,"l":58.71,"n":9601,"o":58.8,"t":"2025-09-23T04:00:00Z","v":341151,"vw":59.365488},{"c":60.04,"h":60.13,"l":59.37,"n":9737,"o":59.46,"t":"2025-09-24T04:00:00Z","v":507641,"vw":59.954819},{"c":60.02,"h":60.63,"l":59.69,"n":12302,"o":60.25,"t":"2025-09-25T04:00:00Z","v":646158,"vw":60.067373},{"c":60.91,"h":60.95,"l":60.11,"n":8824,"o":60.25,"t":"2025-09-26T04:00:00Z","v":399806,"vw":60.780939},{"c":61.12,"h":61.24,"l":60.6,"n":10314,"o":60.93,"t":"2025-09-29T04:00:00Z","v":649767,"vw":60.974794},{"c":61.59,"h":61.75,"l":60.9752,"n":10660,"o":61.25,"t":"2025-09-30T04:00:00Z","v":553824,"vw":61.451727},{"c":60.49,"h":61.64,"l":60.43,"n":8712,"o":61.64,"t":"2025-10-01T04:00:00Z","v":408051,"vw":60.721446},{"c":59.76,"h":60.305,"l":59.33,"n":12040,"o":60.18,"t":"2025-10-02T04:00:00Z","v":682189,"vw":59.889128},{"c":60.17,"h":60.52,"l":59.7707,"n":10404,"o":59.83,"t":"2025-10-03T04:00:00Z","v":476661,"vw":60.226229},{"c":60.52,"h":60.6715,"l":60.15,"n":7730,"o":60.15,"t":"2025-10-06T04:00:00Z","v":316621,"vw":60.430182},{"c":61.22,"h":61.28,"l":60.39,"n":8731,"o":60.51,"t":"2025-10-07T04:00:00Z","v":403718,"vw":61.07222},{"c":61.78,"h":61.8,"l":61.1,"n":9850,"o":61.53,"t":"2025-10-08T04:00:00Z","v":484114,"vw":61.567875},{"c":61.05,"h":62.1079,"l":60.975,"n":11884,"o":61.98,"t":"2025-10-09T04:00:00Z","v":555120,"vw":61.244917},{"c":60.42,"h":61.56,"l":60.37,"n":8890,"o":61.26,"t":"2025-10-10T04:00:00Z","v":377021,"vw":60.736163},{"c":60.04,"h":60.83,"l":59.91,"n":8445,"o":60.36,"t":"2025-10-13T04:00:00Z","v":373764,"vw":60.100148},{"c":61.05,"h":61.32,"l":59.95,"n":13035,"o":59.95,"t":"2025-10-14T04:00:00Z","v":560929,"vw":60.801636},{"c":62.06,"h":62.185,"l":61.1,"n":11452,"o":61.1,"t":"2025-10-15T04:00:00Z","v":925857,"vw":61.917724},{"c":62.4,"h":62.72,"l":61.8499,"n":19658,"o":62.06,"t":"2025-10-16T04:00:00Z","v":1414538,"vw":62.364115},{"c":63.09,"h":63.11,"l":62.1,"n":16008,"o":62.45,"t":"2025-10-17T04:00:00Z","v":991158,"vw":62.723877},{"c":64.83,"h":64.9,"l":63.22,"n":16419,"o":63.33,"t":"2025-10-20T04:00:00Z","v":983729,"vw":64.4653},{"c":64.57,"h":64.97,"l":64.39,"n":12997,"o":64.65,"t":"2025-10-21T04:00:00Z","v":643579,"vw":64.625095},{"c":65.25,"h":65.43,"l":64.17,"n":12911,"o":64.94,"t":"2025-10-22T04:00:00Z","v":727578,"vw":65.119655},{"c":65.45,"h":65.74,"l":64.67,"n":15786,"o":65.5,"t":"2025-10-23T04:00:00Z","v":1048609,"vw":65.23115},{"c":66.16,"h":66.26,"l":65.31,"n":13854,"o":65.75,"t":"2025-10-24T04:00:00Z","v":783394,"vw":65.928368},{"c":65.92,"h":66.14,"l":65.18,"n":16704,"o":65.78,"t":"2025-10-27T04:00:00Z","v":720868,"vw":65.78696},{"c":65.35,"h":66,"l":65.195,"n":14279,"o":66,"t":"2025-10-28T04:00:00Z","v":911791,"vw":65.457252},{"c":63.77,"h":65.4,"l":63.54,"n":15055,"o":65.19,"t":"2025-10-29T04:00:00Z","v":762560,"vw":64.136223},{"c":63.65,"h":64.64,"l":63.36,"n":14445,"o":63.79,"t":"2025-10-30T04:00:00Z","v":634595,"vw":63.774959},{"c":63.43,"h":63.88,"l":62.66,"n":15394,"o":63.485,"t":"2025-10-31T04:00:00Z","v":1237382,"vw":63.435395},{"c":63.87,"h":63.88,"l":62.265,"n":15946,"o":63.09,"t":"2025-11-03T05:00:00Z","v":666274,"vw":63.569038},{"c":64.62,"h":64.78,"l":63.7938,"n":13532,"o":63.99,"t":"2025-11-04T05:00:00Z","v":584398,"vw":64.509152},{"c":64.75,"h":65.05,"l":64.34,"n":17078,"o":64.7,"t":"2025-11-05T05:00:00Z","v":786031,"vw":64.702976},{"c":67.75,"h":68.5,"l":64.74,"n":31823,"o":65.2,"t":"2025-11-06T05:00:00Z","v":1842831,"vw":67.46273},{"c":69.72,"h":70.45,"l":67.99,"n":33255,"o":68.5,"t":"2025-11-07T05:00:00Z","v":1994365,"vw":69.688532},{"c":71.13,"h":71.34,"l":69.69,"n":30782,"o":69.72,"t":"2025-11-10T05:00:00Z","v":1787443,"vw":70.889779},{"c":71.99,"h":72.02,"l":70.9,"n":30958,"o":71.26,"t":"2025-11-11T05:00:00Z","v":2045442,"vw":71.643574},{"c":72.17,"h":72.22,"l":71.325,"n":30509,"o":72,"t":"2025-11-12T05:00:00Z","v":1615153,"vw":71.896216},{"c":70.3,"h":71.97,"l":70.03,"n":26968,"o":71.83,"t":"2025-11-13T05:00:00Z","v":1635879,"vw":70.613588},{"c":69.94,"h":71.2,"l":68.59,"n":27022,"o":70,"t":"2025-11-14T05:00:00Z","v":1657939,"vw":69.716375},{"c":69.54,"h":70.52,"l":69.155,"n":26707,"o":69.32,"t":"2025-11-17T05:00:00Z","v":1607601,"vw":69.682856},{"c":70.29,"h":70.685,"l":69.56,"n":28270,"o":69.78,"t":"2025-11-18T05:00:00Z","v":1346393,"vw":70.171582},{"c":69.69,"h":70.94,"l":69.58,"n":21326,"o":70.32,"t":"2025-11-19T05:00:00Z","v":1224442,"vw":69.974642},{"c":69.99,"h":71.71,"l":69.93,"n":27891,"o":70.04,"t":"2025-11-20T05:00:00Z","v":1801914,"vw":70.490091},{"c":70.07,"h":70.69,"l":69.77,"n":23151,"o":70.5,"t":"2025-11-21T05:00:00Z","v":1180416,"vw":70.105285},{"c":71.1,"h":71.385,"l":69.6,"n":24391,"o":70.07,"t":"2025-11-24T05:00:00Z","v":1346262,"vw":70.934968},{"c":71.99,"h":72.12,"l":70.87,"n":20103,"o":71.1,"t":"2025-11-25T05:00:00Z","v":1011768,"vw":71.835807},{"c":72.99,"h":73.02,"l":71.8,"n":23718,"o":72,"t":"2025-11-26T05:00:00Z","v":1402881,"vw":72.676814},{"c":73.79,"h":74.02,"l":72.93,"n":12918,"o":73.25,"t":"2025-11-28T05:00:00Z","v":952595,"vw":73.721058},{"c":72.46,"h":73.62,"l":72.1975,"n":18173,"o":73.15,"t":"2025-12-01T05:00:00Z","v":1293261,"vw":72.54509},{"c":71.76,"h":72.835,"l":71.49,"n":22570,"o":72.74,"t":"2025-12-02T05:00:00Z","v":1179836,"vw":71.976765},{"c":71.15,"h":72.48,"l":70.68,"n":21020,"o":72.01,"t":"2025-12-03T05:00:00Z","v":1220918,"vw":71.182278},{"c":70.04,"h":71.18,"l":70,"n":20025,"o":71,"t":"2025-12-04T05:00:00Z","v":983999,"vw":70.291261},{"c":69.94,"h":70.23,"l":69.395,"n":15889,"o":69.99,"t":"2025-12-05T05:00:00Z","v":825311,"vw":69.845887},{"c":70.12,"h":70.73,"l":69.57,"n":18357,"o":70.04,"t":"2025-12-08T05:00:00Z","v":866355,"vw":70.212047},{"c":70.52,"h":71.3,"l":70,"n":16712,"o":70.2,"t":"2025-12-09T05:00:00Z","v":747921,"vw":70.68651},{"c":71.21,"h":71.28,"l":70.35,"n":14287,"o":70.5,"t":"2025-12-10T05:00:00Z","v":805194,"vw":71.005514},{"c":71.99,"h":72.665,"l":71.21,"n":19700,"o":71.39,"t":"2025-12-11T05:00:00Z","v":1209262,"vw":72.196529},{"c":72.63,"h":73.09,"l":72.16,"n":20525,"o":72.21,"t":"2025-12-12T05:00:00Z","v":1141105,"vw":72.705541},{"c":72.07,"h":73,"l":70.96,"n":21235,"o":72.91,"t":"2025-12-15T05:00:00Z","v":1125306,"vw":71.787595},{"c":70.67,"h":72.44,"l":70.61,"n":17712,"o":72.44,"t":"2025-12-16T05:00:00Z","v":992610,"vw":70.960986},{"c":70.59,"h":71.16,"l":69.73,"n":22561,"o":71.155,"t":"2025-12-17T05:00:00Z","v":1251752,"vw":70.550115},{"c":68.93,"h":70.87,"l":68.84,"n":24665,"o":70.8,"t":"2025-12-18T05:00:00Z","v":1650230,"vw":69.779761},{"c":67.5,"h":69.27,"l":67.25,"n":22402,"o":68.93,"t":"2025-12-19T05:00:00Z","v":2451975,"vw":67.748419},{"c":68.86,"h":69.12,"l":67.3652,"n":16085,"o":67.37,"t":"2025-12-22T05:00:00Z","v":781819,"vw":68.68956},{"c":69.08,"h":69.47,"l":68.45,"n":10986,"o":68.75,"t":"2025-12-23T05:00:00Z","v":519321,"vw":69.124748},{"c":69.45,"h":69.58,"l":68.93,"n":5193,"o":69.58,"t":"2025-12-24T05:00:00Z","v":249643,"vw":69.365863},{"c":69.31,"h":69.85,"l":68.89,"n":11441,"o":69.44,"t":"2025-12-26T05:00:00Z","v":456669,"vw":69.252851},{"c":69.75,"h":70.135,"l":69.34,"n":12630,"o":69.49,"t":"2025-12-29T05:00:00Z","v":558519,"vw":69.837408},{"c":69.59,"h":69.965,"l":69.33,"n":10906,"o":69.94,"t":"2025-12-30T05:00:00Z","v":489104,"vw":69.579716},{"c":69.42,"h":70.14,"l":69.34,"n":11680,"o":69.6,"t":"2025-12-31T05:00:00Z","v":540408,"vw":69.503151},{"c":69.65,"h":70,"l":68.52,"n":13903,"o":69.27,"t":"2026-01-02T05:00:00Z","v":738307,"vw":69.513219},{"c":69.37,"h":69.75,"l":68.335,"n":14283,"o":69.4,"t":"2026-01-05T05:00:00Z","v":637904,"vw":69.039065},{"c":69.39,"h":69.54,"l":68.675,"n":14041,"o":69.04,"t":"2026-01-06T05:00:00Z","v":694352,"vw":69.2634},{"c":71.92,"h":71.97,"l":69.18,"n":31739,"o":69.58,"t":"2026-01-07T05:00:00Z","v":2053311,"vw":71.262579},{"c":71.19,"h":72.91,"l":70.05,"n":27116,"o":71.71,"t":"2026-01-08T05:00:00Z","v":1619113,"vw":71.389291},{"c":70.72,"h":72.01,"l":69.93,"n":18967,"o":71.41,"t":"2026-01-09T05:00:00Z","v":994564,"vw":70.681529},{"c":70.6,"h":71.669,"l":70.14,"n":16122,"o":70.56,"t":"2026-01-12T05:00:00Z","v":519583,"vw":70.708712},{"c":70.73,"h":71.76,"l":70.29,"n":15523,"o":70.63,"t":"2026-01-13T05:00:00Z","v":811475,"vw":70.737575},{"c":72.08,"h":72.215,"l":70.59,"n":15582,"o":70.83,"t":"2026-01-14T05:00:00Z","v":758121,"vw":71.694804},{"c":73.14,"h":73.78,"l":72.07,"n":15518,"o":72.07,"t":"2026-01-15T05:00:00Z","v":755623,"vw":73.201469},{"c":73.34,"h":73.36,"l":72.25,"n":15929,"o":72.59,"t":"2026-01-16T05:00:00Z","v":928088,"vw":73.09818},{"c":72.52,"h":73.27,"l":71.76,"n":15526,"o":72.9,"t":"2026-01-20T05:00:00Z","v":572927,"vw":72.454709},{"c":73.28,"h":73.52,"l":72.24,"n":15295,"o":72.89,"t":"2026-01-21T05:00:00Z","v":657884,"vw":73.072794},{"c":72.38,"h":73.77,"l":72.3,"n":14990,"o":73.46,"t":"2026-01-22T05:00:00Z","v":849573,"vw":72.668724},{"c":71.68,"h":72.57,"l":71.1205,"n":22566,"o":72.33,"t":"2026-01-23T05:00:00Z","v":1412313,"vw":71.642126},{"c":72.68,"h":73.02,"l":71.765,"n":20119,"o":72.19,"t":"2026-01-26T05:00:00Z","v":991902,"vw":72.53619},{"c":73.62,"h":74.23,"l":72.59,"n":20470,"o":73.07,"t":"2026-01-27T05:00:00Z","v":883263,"vw":73.502237},{"c":72.16,"h":73.58,"l":71.82,"n":28234,"o":73.57,"t":"2026-01-28T05:00:00Z","v":1190568,"vw":72.353439},{"c":72.81,"h":73.17,"l":72.1,"n":21816,"o":72.36,"t":"2026-01-29T05:00:00Z","v":1196230,"vw":72.753895},{"c":72.98,"h":73.27,"l":71.8,"n":23464,"o":72.55,"t":"2026-01-30T05:00:00Z","v":1663628,"vw":72.898066},{"c":72.46,"h":73.33,"l":72.1,"n":24648,"o":73.26,"t":"2026-02-02T05:00:00Z","v":1427971,"vw":72.838043},{"c":74.04,"h":74.13,"l":72,"n":22548,"o":72.63,"t":"2026-02-03T05:00:00Z","v":1165894,"vw":73.733027},{"c":73.74,"h":74.99,"l":73.13,"n":26294,"o":74.55,"t":"2026-02-04T05:00:00Z","v":1350312,"vw":73.764543},{"c":74.44,"h":75.485,"l":73.65,"n":29226,"o":74.46,"t":"2026-02-05T05:00:00Z","v":1184091,"vw":74.647835},{"c":72.3,"h":75.87,"l":72.28,"n":19505,"o":75,"t":"2026-02-06T05:00:00Z","v":1063573,"vw":72.82396},{"c":71.48,"h":72.28,"l":70.43,"n":18233,"o":72.16,"t":"2026-02-09T05:00:00Z","v":957326,"vw":71.275669},{"c":72.4,"h":72.61,"l":71.35,"n":16936,"o":71.62,"t":"2026-02-10T05:00:00Z","v":1569802,"vw":72.24609},{"c":72.61,"h":73.38,"l":72.13,"n":16631,"o":72.53,"t":"2026-02-11T05:00:00Z","v":1120699,"vw":72.80087},{"c":73.21,"h":74.08,"l":72.48,"n":22213,"o":73.12,"t":"2026-02-12T05:00:00Z","v":1219234,"vw":73.191379},{"c":74.05,"h":74.23,"l":73.09,"n":17276,"o":73.09,"t":"2026-02-13T05:00:00Z","v":925451,"vw":73.944757},{"c":73.57,"h":75.135,"l":73.42,"n":24844,"o":74.07,"t":"2026-02-17T05:00:00Z","v":1409326,"vw":74.082592},{"c":73.07,"h":74.68,"l":73.05,"n":24753,"o":73.37,"t":"2026-02-18T05:00:00Z","v":1587569,"vw":73.570003},{"c":73.09,"h":74.08,"l":72.345,"n":20126,"o":73.32,"t":"2026-02-19T05:00:00Z","v":1154850,"vw":72.952521},{"c":73.35,"h":73.52,"l":72.42,"n":18167,"o":73.52,"t":"2026-02-20T05:00:00Z","v":781320,"vw":73.120807},{"c":73.48,"h":74.55,"l":72.82,"n":15830,"o":73.27,"t":"2026-02-23T05:00:00Z","v":783113,"vw":73.327424},{"c":73.72,"h":73.76,"l":72.3,"n":18680,"o":73.54,"t":"2026-02-24T05:00:00Z","v":753749,"vw":73.42891},{"c":73.42,"h":73.78,"l":72.595,"n":14677,"o":73.68,"t":"2026-02-25T05:00:00Z","v":583951,"vw":73.286793},{"c":73.83,"h":74.05,"l":73.0801,"n":13954,"o":73.52,"t":"2026-02-26T05:00:00Z","v":787220,"vw":73.717524},{"c":73.66,"h":74.37,"l":73.36,"n":15161,"o":73.68,"t":"2026-02-27T05:00:00Z","v":710811,"vw":73.749657},{"c":73.49,"h":74.3599,"l":72.94,"n":15600,"o":73.39,"t":"2026-03-02T05:00:00Z","v":767884,"vw":73.623838},{"c":74.3,"h":74.51,"l":71.81,"n":15396,"o":72.73,"t":"2026-03-03T05:00:00Z","v":702031,"vw":73.702385},{"c":75.76,"h":75.83,"l":73.0558,"n":17122,"o":74.23,"t":"2026-03-04T05:00:00Z","v":1236578,"vw":75.457188},{"c":74.29,"h":75.19,"l":73.55,"n":18246,"o":74.93,"t":"2026-03-05T05:00:00Z","v":916651,"vw":74.397732},{"c":73.51,"h":73.89,"l":72.32,"n":20102,"o":73.68,"t":"2026-03-06T05:00:00Z","v":928741,"vw":73.331723},{"c":72.55,"h":73.425,"l":71.48,"n":21842,"o":73.29,"t":"2026-03-09T04:00:00Z","v":993548,"vw":72.367398},{"c":71.22,"h":72.5799,"l":71.1027,"n":16582,"o":71.96,"t":"2026-03-10T04:00:00Z","v":723089,"vw":71.636491},{"c":70.13,"h":71.44,"l":70.03,"n":17110,"o":70.97,"t":"2026-03-11T04:00:00Z","v":785569,"vw":70.311333},{"c":70.65,"h":71.71,"l":69.01,"n":17756,"o":69.61,"t":"2026-03-12T04:00:00Z","v":944918,"vw":70.656275},{"c":72.46,"h":73.065,"l":70.8,"n":19399,"o":71.71,"t":"2026-03-13T04:00:00Z","v":1298727,"vw":72.008254},{"c":71.71,"h":73.2,"l":71.52,"n":16264,"o":73.2,"t":"2026-03-16T04:00:00Z","v":736843,"vw":71.993102},{"c":71.59,"h":72.28,"l":71.23,"n":13148,"o":72.24,"t":"2026-03-17T04:00:00Z","v":629281,"vw":71.64938},{"c":71.33,"h":71.37,"l":69.78,"n":17660,"o":71.24,"t":"2026-03-18T04:00:00Z","v":1113681,"vw":70.879638},{"c":70.92,"h":71.74,"l":70.48,"n":13561,"o":71.21,"t":"2026-03-19T04:00:00Z","v":661177,"vw":70.941524},{"c":67.84,"h":71.14,"l":67.45,"n":25705,"o":70.96,"t":"2026-03-20T04:00:00Z","v":2513799,"vw":68.104501},{"c":68.23,"h":69.34,"l":68.095,"n":16472,"o":68.75,"t":"2026-03-23T04:00:00Z","v":869542,"vw":68.571687},{"c":68.55,"h":69.82,"l":67.82,"n":13433,"o":67.91,"t":"2026-03-24T04:00:00Z","v":685985,"vw":68.850272},{"c":68.85,"h":69.48,"l":68.42,"n":13301,"o":69.15,"t":"2026-03-25T04:00:00Z","v":599670,"vw":68.939086},{"c":68.47,"h":69.295,"l":68.24,"n":13651,"o":68.62,"t":"2026-03-26T04:00:00Z","v":722563,"vw":68.543731},{"c":68.7,"h":69.05,"l":67.91,"n":17804,"o":68.23,"t":"2026-03-27T04:00:00Z","v":1492591,"vw":68.678938},{"c":69.12,"h":70.08,"l":68.7601,"n":15837,"o":69.42,"t":"2026-03-30T04:00:00Z","v":843545,"vw":69.28815},{"c":69.41,"h":69.74,"l":67.58,"n":17252,"o":69.61,"t":"2026-03-31T04:00:00Z","v":1033240,"vw":69.047871},{"c":69.89,"h":70.71,"l":69.16,"n":19128,"o":69.25,"t":"2026-04-01T04:00:00Z","v":985970,"vw":69.944266},{"c":70.83,"h":71,"l":69.61,"n":23386,"o":70.1,"t":"2026-04-02T04:00:00Z","v":1121654,"vw":70.547295},{"c":71.26,"h":71.425,"l":70.33,"n":17824,"o":70.69,"t":"2026-04-06T04:00:00Z","v":721342,"vw":71.125538},{"c":72.99,"h":74.2,"l":71.1,"n":23556,"o":71.3,"t":"2026-04-07T04:00:00Z","v":1625728,"vw":73.275309},{"c":73.82,"h":73.99,"l":72.5001,"n":19680,"o":73.025,"t":"2026-04-08T04:00:00Z","v":958716,"vw":73.644137},{"c":74.01,"h":74.59,"l":73.58,"n":14535,"o":73.7,"t":"2026-04-09T04:00:00Z","v":793877,"vw":74.074384},{"c":73.8,"h":73.94,"l":73.36,"n":11930,"o":73.81,"t":"2026-04-10T04:00:00Z","v":700444,"vw":73.761664},{"c":72.17,"h":73.69,"l":71.71,"n":11849,"o":73.63,"t":"2026-04-13T04:00:00Z","v":730647,"vw":72.198886},{"c":76.6,"h":77.25,"l":71.115,"n":33911,"o":72.01,"t":"2026-04-14T04:00:00Z","v":3063071,"vw":75.729736},{"c":76.56,"h":78.69,"l":75.97,"n":26756,"o":76.65,"t":"2026-04-15T04:00:00Z","v":1744320,"vw":77.347756},{"c":76.83,"h":77.23,"l":75.93,"n":16582,"o":76.31,"t":"2026-04-16T04:00:00Z","v":806649,"vw":76.607922},{"c":76.07,"h":76.805,"l":75.55,"n":17302,"o":76.72,"t":"2026-04-17T04:00:00Z","v":986784,"vw":76.117397},{"c":75.6,"h":76.895,"l":75.39,"n":10061,"o":76.07,"t":"2026-04-20T04:00:00Z","v":621901,"vw":75.78533},{"c":73.51,"h":75.88,"l":73.24,"n":16732,"o":75.88,"t":"2026-04-21T04:00:00Z","v":853856,"vw":73.800659},{"c":72.53,"h":74.08,"l":71.79,"n":18961,"o":74.07,"t":"2026-04-22T04:00:00Z","v":989368,"vw":72.65066},{"c":74.67,"h":74.8,"l":72.68,"n":12975,"o":73.18,"t":"2026-04-23T04:00:00Z","v":635637,"vw":74.323009},{"c":74.17,"h":75.23,"l":74.035,"n":10639,"o":74.33,"t":"2026-04-24T04:00:00Z","v":468656,"vw":74.307073},{"c":75.22,"h":75.66,"l":74.2,"n":12182,"o":74.61,"t":"2026-04-27T04:00:00Z","v":625215,"vw":75.250253},{"c":75.24,"h":76.165,"l":74.76,"n":13438,"o":76.02,"t":"2026-04-28T04:00:00Z","v":601821,"vw":75.441075},{"c":74.31,"h":75.39,"l":74.22,"n":12883,"o":74.7,"t":"2026-04-29T04:00:00Z","v":661944,"vw":74.488566},{"c":75.29,"h":75.51,"l":74.34,"n":14903,"o":74.34,"t":"2026-04-30T04:00:00Z","v":932171,"vw":75.170231},{"c":75.5,"h":76.45,"l":74.86,"n":12874,"o":75.3,"t":"2026-05-01T04:00:00Z","v":776548,"vw":75.614107},{"c":74.92,"h":75.75,"l":73.93,"n":18333,"o":74.92,"t":"2026-05-04T04:00:00Z","v":748443,"vw":74.838462},{"c":73.84,"h":75.48,"l":73.74,"n":13843,"o":75.12,"t":"2026-05-05T04:00:00Z","v":710549,"vw":74.308201},{"c":73.92,"h":74.49,"l":72.9,"n":20785,"o":73.7,"t":"2026-05-06T04:00:00Z","v":1357975,"vw":73.831849},{"c":75.22,"h":76.63,"l":71.8,"n":23687,"o":72.51,"t":"2026-05-07T04:00:00Z","v":1275355,"vw":75.207626},{"c":75.23,"h":75.9,"l":74.9,"n":15011,"o":75.5,"t":"2026-05-08T04:00:00Z","v":763478,"vw":75.302173},{"c":73.44,"h":75.9813,"l":73.41,"n":19629,"o":75.64,"t":"2026-05-11T04:00:00Z","v":961389,"vw":74.012403},{"c":74.3,"h":74.35,"l":73.08,"n":17708,"o":73.67,"t":"2026-05-12T04:00:00Z","v":982820,"vw":74.068198},{"c":74.05,"h":74.17,"l":72.98,"n":13546,"o":73.69,"t":"2026-05-13T04:00:00Z","v":778974,"vw":73.849608},{"c":74.45,"h":74.72,"l":73.92,"n":12634,"o":74.22,"t":"2026-05-14T04:00:00Z","v":672226,"vw":74.423756},{"c":72.84,"h":73.48,"l":71.94,"n":27417,"o":73.48,"t":"2026-05-15T04:00:00Z","v":1477052,"vw":72.728125},{"c":73.98,"h":74.86,"l":73.45,"n":19722,"o":73.71,"t":"2026-05-18T04:00:00Z","v":1076922,"vw":73.951912},{"c":73.29,"h":74.11,"l":73.2,"n":19701,"o":73.55,"t":"2026-05-19T04:00:00Z","v":733174,"vw":73.478983},{"c":73.84,"h":74.16,"l":72.97,"n":22818,"o":73.47,"t":"2026-05-20T04:00:00Z","v":730048,"vw":73.694547},{"c":74.16,"h":74.31,"l":73.175,"n":23231,"o":73.4,"t":"2026-05-21T04:00:00Z","v":722928,"vw":74.009963},{"c":74.29,"h":74.7,"l":73.41,"n":18125,"o":74.05,"t":"2026-05-22T04:00:00Z","v":626904,"vw":74.265853},{"c":74.76,"h":75.12,"l":74.19,"n":18994,"o":74.47,"t":"2026-05-26T04:00:00Z","v":450088,"vw":74.74631},{"c":74.5,"h":75.15,"l":74,"n":23655,"o":74.64,"t":"2026-05-27T04:00:00Z","v":724898,"vw":74.42179},{"c":73.09,"h":74.73,"l":73.055,"n":22267,"o":74.2,"t":"2026-05-28T04:00:00Z","v":612956,"vw":73.584631},{"c":72.82,"h":73.84,"l":72.71,"n":24351,"o":73.26,"t":"2026-05-29T04:00:00Z","v":987035,"vw":72.947291},{"c":70.42,"h":72.67,"l":70.39,"n":29365,"o":72.33,"t":"2026-06-01T04:00:00Z","v":998022,"vw":70.905648},{"c":72.05,"h":72.4,"l":70.53,"n":17826,"o":70.53,"t":"2026-06-02T04:00:00Z","v":953352,"vw":71.801664},{"c":71.47,"h":73.24,"l":70.76,"n":33426,"o":71.69,"t":"2026-06-03T04:00:00Z","v":1608836,"vw":71.480017},{"c":71.9,"h":72.36,"l":70.72,"n":22643,"o":72.36,"t":"2026-06-04T04:00:00Z","v":901605,"vw":71.572605},{"c":72.78,"h":73.415,"l":71.94,"n":24964,"o":72.3,"t":"2026-06-05T04:00:00Z","v":1107711,"vw":72.791994},{"c":72.19,"h":73.36,"l":71.89,"n":29209,"o":72.42,"t":"2026-06-08T04:00:00Z","v":1237403,"vw":72.309935},{"c":67.78,"h":72.9999,"l":67.47,"n":48520,"o":72.085,"t":"2026-06-09T04:00:00Z","v":3640870,"vw":69.178754},{"c":71.94,"h":72.47,"l":69.59,"n":36240,"o":69.59,"t":"2026-06-10T04:00:00Z","v":2318548,"vw":71.779612},{"c":71.78,"h":73.63,"l":71.68,"n":28971,"o":73.13,"t":"2026-06-11T04:00:00Z","v":1240225,"vw":72.720446},{"c":73.5,"h":73.84,"l":71.89,"n":18669,"o":71.97,"t":"2026-06-12T04:00:00Z","v":763237,"vw":73.35505},{"c":73.8,"h":74.165,"l":72.02,"n":30728,"o":72.51,"t":"2026-06-15T04:00:00Z","v":861234,"vw":73.605456},{"c":73.51,"h":74.46,"l":72.52,"n":25520,"o":74.24,"t":"2026-06-16T04:00:00Z","v":869360,"vw":73.485757},{"c":72.04,"h":73.71,"l":71.63,"n":28372,"o":73.51,"t":"2026-06-17T04:00:00Z","v":1034432,"vw":72.211116},{"c":72.75,"h":73,"l":71.81,"n":24501,"o":72.31,"t":"2026-06-18T04:00:00Z","v":1258347,"vw":72.59744},{"c":72.92,"h":73.54,"l":72.55,"n":23188,"o":72.55,"t":"2026-06-22T04:00:00Z","v":1169670,"vw":73.006296},{"c":73.84,"h":73.93,"l":72.63,"n":15817,"o":73.27,"t":"2026-06-23T04:00:00Z","v":741297,"vw":73.69658},{"c":74.56,"h":74.68,"l":73.5601,"n":20302,"o":74.16,"t":"2026-06-24T04:00:00Z","v":616445,"vw":74.321114},{"c":74.31,"h":75.0575,"l":74.1,"n":19522,"o":74.99,"t":"2026-06-25T04:00:00Z","v":507708,"vw":74.425505},{"c":76.04,"h":76.3,"l":74.74,"n":28315,"o":74.94,"t":"2026-06-26T04:00:00Z","v":2010188,"vw":75.954077},{"c":75.25,"h":75.59,"l":74.095,"n":23715,"o":75.37,"t":"2026-06-29T04:00:00Z","v":940796,"vw":74.974495},{"c":74.4,"h":75.31,"l":74.31,"n":21812,"o":75.11,"t":"2026-06-30T04:00:00Z","v":688532,"vw":74.628098},{"c":73.64,"h":74.9,"l":73.58,"n":23106,"o":74.54,"t":"2026-07-01T04:00:00Z","v":601853,"vw":74.102757},{"c":73.79,"h":74.605,"l":73.24,"n":24656,"o":74.13,"t":"2026-07-02T04:00:00Z","v":934192,"vw":73.695733},{"c":72.16,"h":74.32,"l":72.12,"n":23687,"o":73.49,"t":"2026-07-06T04:00:00Z","v":899385,"vw":72.676724},{"c":73.25,"h":74.29,"l":72.685,"n":20141,"o":72.9,"t":"2026-07-07T04:00:00Z","v":624654,"vw":73.38368},{"c":72.9,"h":74.23,"l":72.64,"n":20717,"o":73.11,"t":"2026-07-08T04:00:00Z","v":748513,"vw":73.145503},{"c":73.28,"h":73.95,"l":72.82,"n":25167,"o":72.82,"t":"2026-07-09T04:00:00Z","v":982818,"vw":73.372695},{"c":75.21,"h":75.768,"l":73.37,"n":22798,"o":73.95,"t":"2026-07-10T04:00:00Z","v":965409,"vw":75.156168},{"c":75.8,"h":76.4,"l":75.38,"n":21990,"o":75.43,"t":"2026-07-13T04:00:00Z","v":808605,"vw":75.799688},{"c":75.54,"h":76.62,"l":74.98,"n":19908,"o":76.39,"t":"2026-07-14T04:00:00Z","v":708797,"vw":75.593155},{"c":74.21,"h":75.64,"l":74.15,"n":19456,"o":75.4,"t":"2026-07-15T04:00:00Z","v":651165,"vw":74.586274},{"c":75.81,"h":75.915,"l":74.35,"n":25634,"o":74.35,"t":"2026-07-16T04:00:00Z","v":929021,"vw":75.512228},{"c":74.61,"h":76.74,"l":74.42,"n":24438,"o":76.52,"t":"2026-07-17T04:00:00Z","v":892846,"vw":74.994341},{"c":74.48,"h":75.67,"l":74.295,"n":14328,"o":74.66,"t":"2026-07-20T04:00:00Z","v":581631,"vw":74.715785},{"c":74.3,"h":74.565,"l":73.41,"n":15298,"o":74.2,"t":"2026-07-21T04:00:00Z","v":580045,"vw":74.079564},{"c":74.98,"h":75.106,"l":74.07,"n":15473,"o":74.69,"t":"2026-07-22T04:00:00Z","v":501164,"vw":74.830812},{"c":75.1,"h":75.4,"l":73.89,"n":13421,"o":74.13,"t":"2026-07-23T04:00:00Z","v":421868,"vw":74.979179},{"c":75.29,"h":75.8425,"l":74.89,"n":18229,"o":75.43,"t":"2026-07-24T04:00:00Z","v":696486,"vw":75.246953},{"c":74.66,"h":75.681,"l":74.45,"n":13389,"o":75.16,"t":"2026-07-27T04:00:00Z","v":499255,"vw":74.806519},{"c":74.8,"h":75.99,"l":74.74,"n":15911,"o":74.93,"t":"2026-07-28T04:00:00Z","v":615816,"vw":75.143761},{"c":72.94,"h":74.965,"l":72.71,"n":19841,"o":74.78,"t":"2026-07-29T04:00:00Z","v":770198,"vw":73.318388},{"c":72.23,"h":73.6,"l":71.99,"n":14390,"o":73.19,"t":"2026-07-30T04:00:00Z","v":539195,"vw":72.461418},{"c":71.21,"h":72.22,"l":70.925,"n":18769,"o":71.89,"t":"2026-07-31T04:00:00Z","v":964103,"vw":71.338406},{"c":71.23,"h":72.24,"l":70.79,"n":15639,"o":71.2,"t":"2026-08-03T04:00:00Z","v":885166,"vw":71.274277},{"c":72.24,"h":72.415,"l":70.52,"n":19994,"o":71.48,"t":"2026-08-04T04:00:00Z","v":910765,"vw":71.887336},{"c":71.72,"h":72.27,"l":70.795,"n":17463,"o":72.27,"t":"2026-08-05T04:00:00Z","v":775074,"vw":71.463755},{"c":72.75,"h":73.69,"l":72.03,"n":23521,"o":73,"t":"2026-08-06T04:00:00Z","v":1638179,"vw":72.814298},{"c":74.65,"h":75.31,"l":71.98,"n":20932,"o":71.98,"t":"2026-08-07T04:00:00Z","v":918927,"vw":74.502897},{"c":73.7,"h":74.82,"l":73.01,"n":21621,"o":74.21,"t":"2026-08-10T04:00:00Z","v":1059315,"vw":73.682035},{"c":73.26,"h":74.23,"l":72.86,"n":18239,"o":73.8,"t":"2026-08-11T04:00:00Z","v":631403,"vw":73.30322},{"c":73.16,"h":74.0604,"l":73.01,"n":17169,"o":73.58,"t":"2026-08-12T04:00:00Z","v":666227,"vw":73.32925},{"c":73.94,"h":74.395,"l":73.63,"n":17906,"o":73.63,"t":"2026-08-13T04:00:00Z","v":645862,"vw":73.956365},{"c":74.29,"h":74.61,"l":73.73,"n":11975,"o":73.73,"t":"2026-08-14T04:00:00Z","v":500428,"vw":74.313091},{"c":73.39,"h":73.535,"l":72.715,"n":18645,"o":73.28,"t":"2026-08-17T04:00:00Z","v":771578,"vw":73.259195},{"c":73.15,"h":74.06,"l":73.0292,"n":16335,"o":73.14,"t":"2026-08-18T04:00:00Z","v":890727,"vw":73.434211},{"c":73.19,"h":73.83,"l":72.59,"n":19953,"o":73.83,"t":"2026-08-19T04:00:00Z","v":984817,"vw":73.15727},{"c":73.29,"h":74.1,"l":72.8,"n":14433,"o":72.88,"t":"2026-08-20T04:00:00Z","v":555151,"vw":73.564363},{"c":71.69,"h":73.66,"l":71.62,"n":16162,"o":73.42,"t":"2026-08-21T04:00:00Z","v":742960,"vw":72.039334},{"c":72.03,"h":72.32,"l":71.2,"n":11192,"o":71.72,"t":"2026-08-24T04:00:00Z","v":472601,"vw":71.880626},{"c":73.02,"h":73.49,"l":71.81,"n":16275,"o":72.33,"t":"2026-08-25T04:00:00Z","v":1045860,"vw":72.930198},{"c":73.78,"h":74.16,"l":73.18,"n":14868,"o":73.18,"t":"2026-08-26T04:00:00Z","v":762289,"vw":73.635522},{"c":73.42,"h":73.695,"l":72.58,"n":15180,"o":73,"t":"2026-08-27T04:00:00Z","v":605122,"vw":73.281908},{"c":72.8,"h":73.97,"l":72.47,"n":14321,"o":73.87,"t":"2026-08-28T04:00:00Z","v":600607,"vw":72.902437},{"c":71.68,"h":72.325,"l":71.22,"n":13580,"o":72.25,"t":"2026-08-31T04:00:00Z","v":789534,"vw":71.695328},{"c":72.4,"h":72.63,"l":71.66,"n":15536,"o":71.94,"t":"2026-09-01T04:00:00Z","v":594498,"vw":72.246902},{"c":72.59,"h":73.12,"l":71.72,"n":17977,"o":72.41,"t":"2026-09-02T04:00:00Z","v":983879,"vw":72.677679},{"c":73.3,"h":73.555,"l":72.53,"n":16128,"o":72.98,"t":"2026-09-03T04:00:00Z","v":1002390,"vw":73.22785},{"c":73.21,"h":73.62,"l":72.75,"n":13961,"o":72.83,"t":"2026-09-04T04:00:00Z","v":716599,"vw":73.165904},{"c":74.19,"h":74.76,"l":73.1994,"n":17006,"o":73.2,"t":"2026-09-08T04:00:00Z","v":689152,"vw":74.228272},{"c":72.82,"h":74.39,"l":72.66,"n":14406,"o":74.39,"t":"2026-09-09T04:00:00Z","v":665450,"vw":72.965098},{"c":72.28,"h":73.38,"l":72.27,"n":18832,"o":73.16,"t":"2026-09-10T04:00:00Z","v":1021275,"vw":72.612951},{"c":71.3,"h":72.88,"l":71.3,"n":16829,"o":72.83,"t":"2026-09-11T04:00:00Z","v":1024484,"vw":71.564638},{"c":70.62,"h":71.625,"l":70.53,"n":15444,"o":71.46,"t":"2026-09-14T04:00:00Z","v":743606,"vw":70.865943},{"c":69.96,"h":70.8,"l":69.29,"n":21388,"o":70.74,"t":"2026-09-15T04:00:00Z","v":1018969,"vw":70.096727},{"c":70.5,"h":71.16,"l":70.11,"n":18486,"o":70.26,"t":"2026-09-16T04:00:00Z","v":711402,"vw":70.56539},{"c":71.32,"h":71.93,"l":70.49,"n":21428,"o":70.69,"t":"2026-09-17T04:00:00Z","v":996251,"vw":71.398622},{"c":70.45,"h":71.145,"l":69.78,"n":21545,"o":70.89,"t":"2026-09-18T04:00:00Z","v":2045698,"vw":70.493137},{"c":71.96,"h":73.41,"l":71.38,"n":28352,"o":72.8,"t":"2026-09-21T04:00:00Z","v":1173101,"vw":72.371924},{"c":71.77,"h":73.46,"l":71.49,"n":23325,"o":71.96,"t":"2026-09-22T04:00:00Z","v":1157573,"vw":72.261295},{"c":70.51,"h":71.46,"l":70.43,"n":24116,"o":71.34,"t":"2026-09-23T04:00:00Z","v":953673,"vw":70.678995},{"c":69.93,"h":70.75,"l":69.69,"n":21428,"o":70.52,"t":"2026-09-24T04:00:00Z","v":890004,"vw":69.997661},{"c":70.46,"h":70.86,"l":69.61,"n":30694,"o":70.11,"t":"2026-09-25T04:00:00Z","v":1863564,"vw":70.43915},{"c":69.73,"h":70.53,"l":67.54,"n":33220,"o":70.53,"t":"2026-09-28T04:00:00Z","v":1707973,"vw":69.481979},{"c":70.27,"h":70.52,"l":69.18,"n":20935,"o":69.56,"t":"2026-09-29T04:00:00Z","v":863564,"vw":70.071289},{"c":70.08,"h":70.765,"l":69.98,"n":22878,"o":70.62,"t":"2026-09-30T04:00:00Z","v":1050926,"vw":70.177032},{"c":70.14,"h":70.46,"l":68.77,"n":23831,"o":69.62,"t":"2026-10-01T04:00:00Z","v":901792,"vw":69.967687},{"c":70.96,"h":71.99,"l":70.53,"n":20506,"o":70.61,"t":"2026-10-02T04:00:00Z","v":814169,"vw":71.091479},{"c":70.48,"h":71.35,"l":70.17,"n":22206,"o":70.96,"t":"2026-10-05T04:00:00Z","v":1073852,"vw":70.583989},{"c":70.74,"h":71.47,"l":70.63,"n":22936,"o":70.81,"t":"2026-10-06T04:00:00Z","v":1167406,"vw":70.846265},{"c":75.84,"h":77.975,"l":74.2,"n":57325,"o":74.79,"t":"2026-10-07T04:00:00Z","v":4210307,"vw":76.479593},{"c":76.52,"h":76.72,"l":73.87,"n":31808,"o":75.75,"t":"2026-10-08T04:00:00Z","v":2016849,"vw":75.667169},{"c":76.08,"h":76.91,"l":75.11,"n":27864,"o":76.91,"t":"2026-10-09T04:00:00Z","v":1810286,"vw":75.814024},{"c":76.32,"h":76.525,"l":75.16,"n":24676,"o":76.21,"t":"2026-10-12T04:00:00Z","v":1515207,"vw":75.896971},{"c":77.24,"h":77.565,"l":75.46,"n":18167,"o":76.81,"t":"2026-10-13T04:00:00Z","v":1308274,"vw":76.988215},{"c":76.43,"h":77.475,"l":75.55,"n":22465,"o":76.97,"t":"2026-10-14T04:00:00Z","v":1364311,"vw":76.391606},{"c":75.87,"h":78,"l":75.33,"n":24645,"o":77.58,"t":"2026-10-15T04:00:00Z","v":1355990,"vw":76.102555},{"c":76.63,"h":77.18,"l":75.35,"n":18486,"o":76.22,"t":"2026-10-16T04:00:00Z","v":955729,"vw":76.699173},{"c":76.4,"h":76.85,"l":75.88,"n":21370,"o":76.63,"t":"2026-10-19T04:00:00Z","v":1075148,"vw":76.382155},{"c":77.53,"h":77.865,"l":76.705,"n":19148,"o":76.75,"t":"2026-10-20T04:00:00Z","v":1014987,"vw":77.54044},{"c":78.55,"h":78.66,"l":77.47,"n":24712,"o":78,"t":"2026-10-21T04:00:00Z","v":1189574,"vw":78.283301},{"c":79.31,"h":79.645,"l":78.52,"n":19830,"o":78.69,"t":"2026-10-22T04:00:00Z","v":1116475,"vw":79.300564}],"volatilityBars":[{"c":71.695,"h":71.96,"l":71.49,"n":470,"o":71.96,"t":"2026-09-22T13:30:00Z","v":25515,"vw":71.738619},{"c":72.53,"h":72.535,"l":71.635,"n":479,"o":71.79,"t":"2026-09-22T13:45:00Z","v":25299,"vw":72.197646},{"c":72.48,"h":72.86,"l":72.39,"n":506,"o":72.47,"t":"2026-09-22T14:00:00Z","v":20889,"vw":72.519713},{"c":72.86,"h":73.08,"l":72.37,"n":1002,"o":72.41,"t":"2026-09-22T14:15:00Z","v":53667,"vw":72.617803},{"c":72.76,"h":72.96,"l":72.64,"n":693,"o":72.7,"t":"2026-09-22T14:30:00Z","v":16814,"vw":72.835272},{"c":72.74,"h":72.77,"l":72.44,"n":750,"o":72.69,"t":"2026-09-22T14:45:00Z","v":40867,"vw":72.525443},{"c":72.825,"h":72.99,"l":72.79,"n":685,"o":72.795,"t":"2026-09-22T15:00:00Z","v":16496,"vw":72.862193},{"c":72.685,"h":72.96,"l":72.65,"n":781,"o":72.84,"t":"2026-09-22T15:15:00Z","v":22169,"vw":72.788804},{"c":72.68,"h":72.72,"l":72.64,"n":590,"o":72.675,"t":"2026-09-22T15:30:00Z","v":14142,"vw":72.689421},{"c":72.73,"h":72.76,"l":72.635,"n":525,"o":72.69,"t":"2026-09-22T15:45:00Z","v":11334,"vw":72.700912},{"c":72.83,"h":72.9,"l":72.72,"n":458,"o":72.76,"t":"2026-09-22T16:00:00Z","v":8346,"vw":72.834013},{"c":72.955,"h":72.955,"l":72.76,"n":560,"o":72.79,"t":"2026-09-22T16:15:00Z","v":10827,"vw":72.845637},{"c":73.185,"h":73.29,"l":72.92,"n":829,"o":72.92,"t":"2026-09-22T16:30:00Z","v":29049,"vw":73.140564},{"c":73.37,"h":73.46,"l":73.2,"n":844,"o":73.2,"t":"2026-09-22T16:45:00Z","v":22069,"vw":73.334025},{"c":72.93,"h":73.42,"l":72.9,"n":822,"o":73.42,"t":"2026-09-22T17:00:00Z","v":20733,"vw":73.106289},{"c":72.8674,"h":73.005,"l":72.78,"n":613,"o":72.93,"t":"2026-09-22T17:15:00Z","v":14514,"vw":72.879183},{"c":72.82,"h":72.995,"l":72.82,"n":611,"o":72.88,"t":"2026-09-22T17:30:00Z","v":14198,"vw":72.91819},{"c":72.9,"h":72.905,"l":72.69,"n":808,"o":72.82,"t":"2026-09-22T17:45:00Z","v":20571,"vw":72.805492},{"c":72.93,"h":73.0025,"l":72.84,"n":671,"o":72.93,"t":"2026-09-22T18:00:00Z","v":19598,"vw":72.918618},{"c":72.78,"h":72.95,"l":72.78,"n":630,"o":72.95,"t":"2026-09-22T18:15:00Z","v":15571,"vw":72.854866},{"c":72.745,"h":72.79,"l":72.64,"n":667,"o":72.77,"t":"2026-09-22T18:30:00Z","v":17751,"vw":72.716574},{"c":72.8,"h":72.83,"l":72.72,"n":535,"o":72.72,"t":"2026-09-22T18:45:00Z","v":15041,"vw":72.783688},{"c":72.65,"h":72.8,"l":72.6,"n":724,"o":72.8,"t":"2026-09-22T19:00:00Z","v":25372,"vw":72.674288},{"c":72.48,"h":72.65,"l":72.42,"n":899,"o":72.63,"t":"2026-09-22T19:15:00Z","v":36539,"vw":72.53404},{"c":72.29,"h":72.529,"l":72.27,"n":1179,"o":72.46,"t":"2026-09-22T19:30:00Z","v":41480,"vw":72.432091},{"c":71.8,"h":72.31,"l":71.76,"n":3728,"o":72.3,"t":"2026-09-22T19:45:00Z","v":187612,"vw":71.916222},{"c":71.77,"h":71.82,"l":71.77,"n":32,"o":71.82,"t":"2026-09-22T20:00:00Z","v":198286,"vw":71.770027},{"c":70.8,"h":71.46,"l":70.8,"n":302,"o":71.34,"t":"2026-09-23T13:30:00Z","v":24250,"vw":71.266922},{"c":70.85,"h":70.93,"l":70.56,"n":655,"o":70.84,"t":"2026-09-23T13:45:00Z","v":26250,"vw":70.802972},{"c":71.085,"h":71.1,"l":70.63,"n":637,"o":70.9,"t":"2026-09-23T14:00:00Z","v":17654,"vw":70.90733},{"c":71.2,"h":71.315,"l":70.9509,"n":893,"o":71.09,"t":"2026-09-23T14:15:00Z","v":27068,"vw":71.192992},{"c":71.22,"h":71.405,"l":71.06,"n":1435,"o":71.205,"t":"2026-09-23T14:30:00Z","v":32251,"vw":71.162324},{"c":71.12,"h":71.185,"l":70.8,"n":1087,"o":71.185,"t":"2026-09-23T14:45:00Z","v":22400,"vw":70.967998},{"c":71.03,"h":71.11,"l":70.905,"n":600,"o":71.11,"t":"2026-09-23T15:00:00Z","v":10543,"vw":70.989045},{"c":70.9,"h":71.095,"l":70.84,"n":847,"o":70.99,"t":"2026-09-23T15:15:00Z","v":17426,"vw":70.960332},{"c":70.91,"h":70.9799,"l":70.84,"n":921,"o":70.875,"t":"2026-09-23T15:30:00Z","v":17025,"vw":70.905986},{"c":70.84,"h":70.91,"l":70.78,"n":867,"o":70.88,"t":"2026-09-23T15:45:00Z","v":17935,"vw":70.847539},{"c":70.78,"h":70.81,"l":70.7,"n":789,"o":70.81,"t":"2026-09-23T16:00:00Z","v":17992,"vw":70.74704},{"c":70.85,"h":70.97,"l":70.77,"n":772,"o":70.775,"t":"2026-09-23T16:15:00Z","v":19636,"vw":70.851437},{"c":70.865,"h":70.92,"l":70.81,"n":601,"o":70.895,"t":"2026-09-23T16:30:00Z","v":12944,"vw":70.862229},{"c":70.73,"h":70.84,"l":70.66,"n":792,"o":70.83,"t":"2026-09-23T16:45:00Z","v":21502,"vw":70.760555},{"c":70.81,"h":70.9,"l":70.69,"n":738,"o":70.77,"t":"2026-09-23T17:00:00Z","v":22613,"vw":70.797717},{"c":70.91,"h":70.93,"l":70.75,"n":583,"o":70.815,"t":"2026-09-23T17:15:00Z","v":13999,"vw":70.848661},{"c":70.92,"h":70.97,"l":70.82,"n":747,"o":70.89,"t":"2026-09-23T17:30:00Z","v":20290,"vw":70.898778},{"c":70.98,"h":70.98,"l":70.87,"n":523,"o":70.915,"t":"2026-09-23T17:45:00Z","v":13796,"vw":70.906594},{"c":70.735,"h":70.98,"l":70.72,"n":737,"o":70.97,"t":"2026-09-23T18:00:00Z","v":24202,"vw":70.888949},{"c":70.83,"h":70.83,"l":70.65,"n":697,"o":70.71,"t":"2026-09-23T18:15:00Z","v":20215,"vw":70.732626},{"c":70.665,"h":70.85,"l":70.6,"n":614,"o":70.82,"t":"2026-09-23T18:30:00Z","v":19366,"vw":70.730908},{"c":70.62,"h":70.73,"l":70.595,"n":633,"o":70.665,"t":"2026-09-23T18:45:00Z","v":16585,"vw":70.659508},{"c":70.67,"h":70.7199,"l":70.54,"n":669,"o":70.63,"t":"2026-09-23T19:00:00Z","v":28233,"vw":70.639136},{"c":70.725,"h":70.725,"l":70.6,"n":942,"o":70.67,"t":"2026-09-23T19:15:00Z","v":38579,"vw":70.649182},{"c":70.525,"h":70.69,"l":70.49,"n":1029,"o":70.69,"t":"2026-09-23T19:30:00Z","v":45203,"vw":70.559555},{"c":70.52,"h":70.58,"l":70.43,"n":3454,"o":70.51,"t":"2026-09-23T19:45:00Z","v":187897,"vw":70.507343},{"c":70.51,"h":70.51,"l":70.51,"n":67,"o":70.51,"t":"2026-09-23T20:00:00Z","v":188074,"vw":70.51},{"c":70.51,"h":70.51,"l":70.51,"n":1,"o":70.51,"t":"2026-09-23T20:30:00Z","v":400,"vw":70.51},{"c":70.525,"h":70.59,"l":70.31,"n":134,"o":70.52,"t":"2026-09-24T13:30:00Z","v":9561,"vw":70.512016},{"c":70.7,"h":70.75,"l":70.54,"n":238,"o":70.54,"t":"2026-09-24T13:45:00Z","v":5663,"vw":70.612495},{"c":70.26,"h":70.6905,"l":70.2,"n":463,"o":70.66,"t":"2026-09-24T14:00:00Z","v":11253,"vw":70.403375},{"c":70.125,"h":70.39,"l":70.1,"n":600,"o":70.35,"t":"2026-09-24T14:15:00Z","v":9103,"vw":70.234766},{"c":70.08,"h":70.245,"l":70.065,"n":666,"o":70.09,"t":"2026-09-24T14:30:00Z","v":12635,"vw":70.154358},{"c":70.14,"h":70.22,"l":69.96,"n":689,"o":70.04,"t":"2026-09-24T14:45:00Z","v":19161,"vw":70.09402},{"c":70.06,"h":70.14,"l":70,"n":785,"o":70.135,"t":"2026-09-24T15:00:00Z","v":13657,"vw":70.068355},{"c":70.035,"h":70.215,"l":70,"n":822,"o":70.03,"t":"2026-09-24T15:15:00Z","v":15456,"vw":70.095703},{"c":70.035,"h":70.23,"l":70.03,"n":1078,"o":70.04,"t":"2026-09-24T15:30:00Z","v":39630,"vw":70.128047},{"c":70.01,"h":70.08,"l":69.96,"n":554,"o":70.035,"t":"2026-09-24T15:45:00Z","v":11361,"vw":70.018755},{"c":70.18,"h":70.205,"l":70.02,"n":467,"o":70.02,"t":"2026-09-24T16:00:00Z","v":9760,"vw":70.14712},{"c":70.33,"h":70.465,"l":70.08,"n":848,"o":70.14,"t":"2026-09-24T16:15:00Z","v":19680,"vw":70.275297},{"c":70.33,"h":70.395,"l":70.23,"n":630,"o":70.37,"t":"2026-09-24T16:30:00Z","v":14935,"vw":70.335516},{"c":70.285,"h":70.36,"l":70.21,"n":571,"o":70.29,"t":"2026-09-24T16:45:00Z","v":11741,"vw":70.291048},{"c":70.27,"h":70.38,"l":70.21,"n":615,"o":70.3125,"t":"2026-09-24T17:00:00Z","v":12102,"vw":70.306727},{"c":70.13,"h":70.28,"l":70.06,"n":605,"o":70.27,"t":"2026-09-24T17:15:00Z","v":14477,"vw":70.164696},{"c":70.015,"h":70.15,"l":70,"n":582,"o":70.12,"t":"2026-09-24T17:30:00Z","v":16623,"vw":70.076634},{"c":69.87,"h":70.015,"l":69.87,"n":678,"o":70.015,"t":"2026-09-24T17:45:00Z","v":18708,"vw":69.942668},{"c":69.76,"h":69.9,"l":69.69,"n":824,"o":69.88,"t":"2026-09-24T18:00:00Z","v":29347,"vw":69.776441},{"c":69.88,"h":70.06,"l":69.74,"n":945,"o":69.765,"t":"2026-09-24T18:15:00Z","v":61845,"vw":69.909277},{"c":69.89,"h":70.0199,"l":69.85,"n":688,"o":69.86,"t":"2026-09-24T18:30:00Z","v":22818,"vw":69.924783},{"c":70.01,"h":70.105,"l":69.825,"n":715,"o":69.89,"t":"2026-09-24T18:45:00Z","v":27956,"vw":69.959858},{"c":70.09,"h":70.14,"l":69.9601,"n":479,"o":70.02,"t":"2026-09-24T19:00:00Z","v":16492,"vw":70.077643},{"c":69.9,"h":70.09,"l":69.79,"n":796,"o":70.09,"t":"2026-09-24T19:15:00Z","v":27827,"vw":69.907653},{"c":69.97,"h":70.065,"l":69.81,"n":1198,"o":69.89,"t":"2026-09-24T19:30:00Z","v":40105,"vw":69.952376},{"c":69.96,"h":70.05,"l":69.81,"n":3382,"o":69.94,"t":"2026-09-24T19:45:00Z","v":183186,"vw":69.949456},{"c":69.93,"h":69.97,"l":69.93,"n":51,"o":69.97,"t":"2026-09-24T20:00:00Z","v":203091,"vw":69.930308},{"c":69.93,"h":69.93,"l":69.93,"n":1,"o":69.93,"t":"2026-09-24T20:30:00Z","v":491,"vw":69.93},{"c":69.82,"h":70.11,"l":69.61,"n":208,"o":70.11,"t":"2026-09-25T13:30:00Z","v":11986,"vw":69.837509},{"c":70.26,"h":70.46,"l":69.93,"n":560,"o":69.93,"t":"2026-09-25T13:45:00Z","v":29477,"vw":70.275683},{"c":70.195,"h":70.38,"l":70.095,"n":493,"o":70.1801,"t":"2026-09-25T14:00:00Z","v":21770,"vw":70.234163},{"c":70.4,"h":70.55,"l":70.23,"n":1003,"o":70.23,"t":"2026-09-25T14:15:00Z","v":22391,"vw":70.424105},{"c":70.36,"h":70.52,"l":70.21,"n":1254,"o":70.43,"t":"2026-09-25T14:30:00Z","v":42234,"vw":70.384827},{"c":70.25,"h":70.42,"l":70.22,"n":855,"o":70.34,"t":"2026-09-25T14:45:00Z","v":19262,"vw":70.29847},{"c":70.29,"h":70.44,"l":70.225,"n":915,"o":70.28,"t":"2026-09-25T15:00:00Z","v":20178,"vw":70.316107},{"c":70.335,"h":70.45,"l":70.23,"n":536,"o":70.25,"t":"2026-09-25T15:15:00Z","v":15833,"vw":70.359692},{"c":70.24,"h":70.36,"l":70.21,"n":723,"o":70.36,"t":"2026-09-25T15:30:00Z","v":23130,"vw":70.281718},{"c":70.42,"h":70.42,"l":70.2,"n":631,"o":70.21,"t":"2026-09-25T15:45:00Z","v":14803,"vw":70.26614},{"c":70.59,"h":70.6,"l":70.38,"n":817,"o":70.47,"t":"2026-09-25T16:00:00Z","v":22629,"vw":70.487739},{"c":70.52,"h":70.7,"l":70.46,"n":1007,"o":70.58,"t":"2026-09-25T16:15:00Z","v":36204,"vw":70.580024},{"c":70.29,"h":70.55,"l":70.29,"n":871,"o":70.515,"t":"2026-09-25T16:30:00Z","v":26155,"vw":70.439052},{"c":70.34,"h":70.375,"l":70.15,"n":814,"o":70.25,"t":"2026-09-25T16:45:00Z","v":52172,"vw":70.283139},{"c":70.24,"h":70.29,"l":70.19,"n":646,"o":70.29,"t":"2026-09-25T17:00:00Z","v":16046,"vw":70.229316},{"c":70.386,"h":70.386,"l":70.235,"n":732,"o":70.235,"t":"2026-09-25T17:15:00Z","v":30446,"vw":70.308357},{"c":70.19,"h":70.37,"l":70.15,"n":751,"o":70.37,"t":"2026-09-25T17:30:00Z","v":29469,"vw":70.26205},{"c":70.08,"h":70.26,"l":69.98,"n":1100,"o":70.185,"t":"2026-09-25T17:45:00Z","v":49793,"vw":70.124839},{"c":69.895,"h":70.08,"l":69.85,"n":650,"o":70.08,"t":"2026-09-25T18:00:00Z","v":31009,"vw":69.938944},{"c":69.975,"h":70.07,"l":69.8,"n":1086,"o":69.91,"t":"2026-09-25T18:15:00Z","v":42994,"vw":69.939786},{"c":70.38,"h":70.38,"l":69.99,"n":1001,"o":69.9975,"t":"2026-09-25T18:30:00Z","v":46550,"vw":70.152626},{"c":70.48,"h":70.525,"l":70.29,"n":1252,"o":70.3375,"t":"2026-09-25T18:45:00Z","v":71489,"vw":70.411224},{"c":70.47,"h":70.48,"l":70.365,"n":897,"o":70.45,"t":"2026-09-25T19:00:00Z","v":49095,"vw":70.41966},{"c":70.57,"h":70.63,"l":70.4,"n":1960,"o":70.47,"t":"2026-09-25T19:15:00Z","v":160414,"vw":70.476016},{"c":70.54,"h":70.705,"l":70.43,"n":2481,"o":70.56,"t":"2026-09-25T19:30:00Z","v":169388,"vw":70.550852},{"c":70.5,"h":70.86,"l":70.45,"n":5751,"o":70.56,"t":"2026-09-25T19:45:00Z","v":443822,"vw":70.601117},{"c":70.46,"h":70.46,"l":70.46,"n":37,"o":70.46,"t":"2026-09-25T20:00:00Z","v":339711,"vw":70.46},{"c":70.46,"h":70.46,"l":70.46,"n":1,"o":70.46,"t":"2026-09-25T20:30:00Z","v":937,"vw":70.46},{"c":70.015,"h":70.53,"l":69.77,"n":581,"o":70.53,"t":"2026-09-28T13:30:00Z","v":24880,"vw":70.245047},{"c":69.5,"h":69.935,"l":69.34,"n":784,"o":69.81,"t":"2026-09-28T13:45:00Z","v":24790,"vw":69.684147},{"c":69.735,"h":69.84,"l":69.335,"n":1805,"o":69.5,"t":"2026-09-28T14:00:00Z","v":71857,"vw":69.646762},{"c":69.44,"h":69.76,"l":69.25,"n":2121,"o":69.76,"t":"2026-09-28T14:15:00Z","v":57089,"vw":69.394143},{"c":69.21,"h":69.5,"l":69.03,"n":1546,"o":69.38,"t":"2026-09-28T14:30:00Z","v":45906,"vw":69.281029},{"c":68.9,"h":69.16,"l":68.9,"n":981,"o":69.16,"t":"2026-09-28T14:45:00Z","v":20155,"vw":69.054239},{"c":68.55,"h":68.97,"l":67.54,"n":2562,"o":68.94,"t":"2026-09-28T15:00:00Z","v":116433,"vw":68.168579},{"c":69.19,"h":69.37,"l":68.57,"n":1739,"o":68.615,"t":"2026-09-28T15:15:00Z","v":70468,"vw":68.840091},{"c":69.06,"h":69.39,"l":68.97,"n":1450,"o":69.23,"t":"2026-09-28T15:30:00Z","v":53361,"vw":69.189637},{"c":69.12,"h":69.235,"l":69.01,"n":1207,"o":69.055,"t":"2026-09-28T15:45:00Z","v":35569,"vw":69.106109},{"c":68.745,"h":69.1175,"l":68.715,"n":1143,"o":69.08,"t":"2026-09-28T16:00:00Z","v":39389,"vw":68.915211},{"c":69.33,"h":69.43,"l":68.61,"n":1612,"o":68.6701,"t":"2026-09-28T16:15:00Z","v":55037,"vw":69.038247},{"c":69.315,"h":69.42,"l":69.2,"n":947,"o":69.3,"t":"2026-09-28T16:30:00Z","v":31376,"vw":69.288427},{"c":69.435,"h":69.49,"l":69.315,"n":738,"o":69.325,"t":"2026-09-28T16:45:00Z","v":24607,"vw":69.3943},{"c":69.8,"h":69.97,"l":69.31,"n":1177,"o":69.43,"t":"2026-09-28T17:00:00Z","v":43586,"vw":69.607665},{"c":69.83,"h":69.9,"l":69.705,"n":773,"o":69.77,"t":"2026-09-28T17:15:00Z","v":27806,"vw":69.755302},{"c":69.58,"h":69.86,"l":69.54,"n":1022,"o":69.83,"t":"2026-09-28T17:30:00Z","v":39342,"vw":69.72885},{"c":69.755,"h":69.86,"l":69.59,"n":901,"o":69.63,"t":"2026-09-28T17:45:00Z","v":33375,"vw":69.714334},{"c":69.745,"h":69.94,"l":69.69,"n":1086,"o":69.79,"t":"2026-09-28T18:00:00Z","v":44072,"vw":69.796923},{"c":69.68,"h":69.8225,"l":69.59,"n":863,"o":69.77,"t":"2026-09-28T18:15:00Z","v":33197,"vw":69.671227},{"c":69.876,"h":69.9,"l":69.605,"n":790,"o":69.67,"t":"2026-09-28T18:30:00Z","v":31344,"vw":69.719954},{"c":69.685,"h":69.86,"l":69.56,"n":1034,"o":69.85,"t":"2026-09-28T18:45:00Z","v":51737,"vw":69.69377},{"c":69.41,"h":69.675,"l":69.37,"n":702,"o":69.65,"t":"2026-09-28T19:00:00Z","v":31610,"vw":69.472466},{"c":69.61,"h":69.63,"l":69.35,"n":727,"o":69.37,"t":"2026-09-28T19:15:00Z","v":36083,"vw":69.487448},{"c":69.65,"h":69.73,"l":69.56,"n":1092,"o":69.61,"t":"2026-09-28T19:30:00Z","v":58670,"vw":69.625603},{"c":69.75,"h":69.945,"l":69.65,"n":3225,"o":69.67,"t":"2026-09-28T19:45:00Z","v":210595,"vw":69.741135},{"c":69.73,"h":69.73,"l":69.73,"n":45,"o":69.73,"t":"2026-09-28T20:00:00Z","v":379426,"vw":69.73},{"c":69.73,"h":69.73,"l":69.73,"n":1,"o":69.73,"t":"2026-09-28T20:30:00Z","v":672,"vw":69.73},{"c":70.23,"h":70.23,"l":69.18,"n":439,"o":69.56,"t":"2026-09-29T13:30:00Z","v":21513,"vw":69.69426},{"c":69.94,"h":70.05,"l":69.89,"n":98,"o":70.05,"t":"2026-09-29T13:45:00Z","v":3816,"vw":69.950923},{"c":69.8,"h":70.12,"l":69.715,"n":326,"o":69.9225,"t":"2026-09-29T14:00:00Z","v":10948,"vw":69.909588},{"c":69.7825,"h":70.08,"l":69.76,"n":188,"o":69.82,"t":"2026-09-29T14:15:00Z","v":7946,"vw":69.939256},{"c":69.68,"h":70.18,"l":69.64,"n":639,"o":69.84,"t":"2026-09-29T14:30:00Z","v":27929,"vw":69.950896},{"c":69.61,"h":69.74,"l":69.61,"n":757,"o":69.68,"t":"2026-09-29T14:45:00Z","v":24051,"vw":69.699825},{"c":69.7,"h":69.755,"l":69.61,"n":705,"o":69.61,"t":"2026-09-29T15:00:00Z","v":11361,"vw":69.710664},{"c":69.7,"h":69.74,"l":69.64,"n":645,"o":69.68,"t":"2026-09-29T15:15:00Z","v":9569,"vw":69.685544},{"c":69.73,"h":69.83,"l":69.63,"n":893,"o":69.715,"t":"2026-09-29T15:30:00Z","v":24510,"vw":69.730978},{"c":69.74,"h":69.74,"l":69.58,"n":654,"o":69.74,"t":"2026-09-29T15:45:00Z","v":13409,"vw":69.667052},{"c":69.795,"h":69.82,"l":69.7251,"n":487,"o":69.74,"t":"2026-09-29T16:00:00Z","v":9440,"vw":69.773937},{"c":69.74,"h":69.83,"l":69.69,"n":412,"o":69.76,"t":"2026-09-29T16:15:00Z","v":10123,"vw":69.759219},{"c":69.56,"h":69.77,"l":69.56,"n":446,"o":69.72,"t":"2026-09-29T16:30:00Z","v":10418,"vw":69.711641},{"c":69.64,"h":69.68,"l":69.56,"n":704,"o":69.56,"t":"2026-09-29T16:45:00Z","v":24020,"vw":69.624091},{"c":69.735,"h":69.85,"l":69.665,"n":577,"o":69.665,"t":"2026-09-29T17:00:00Z","v":14328,"vw":69.774821},{"c":69.77,"h":69.785,"l":69.68,"n":763,"o":69.75,"t":"2026-09-29T17:15:00Z","v":22797,"vw":69.721334},{"c":69.78,"h":69.78,"l":69.69,"n":732,"o":69.78,"t":"2026-09-29T17:30:00Z","v":19871,"vw":69.732036},{"c":69.545,"h":69.885,"l":69.54,"n":820,"o":69.78,"t":"2026-09-29T17:45:00Z","v":23700,"vw":69.739954},{"c":69.655,"h":69.73,"l":69.55,"n":855,"o":69.55,"t":"2026-09-29T18:00:00Z","v":22293,"vw":69.628353},{"c":69.8,"h":69.83,"l":69.655,"n":594,"o":69.655,"t":"2026-09-29T18:15:00Z","v":14476,"vw":69.748474},{"c":69.795,"h":69.89,"l":69.715,"n":541,"o":69.82,"t":"2026-09-29T18:30:00Z","v":17102,"vw":69.808618},{"c":69.725,"h":69.82,"l":69.625,"n":684,"o":69.78,"t":"2026-09-29T18:45:00Z","v":28943,"vw":69.747742},{"c":69.83,"h":69.94,"l":69.71,"n":688,"o":69.72,"t":"2026-09-29T19:00:00Z","v":23251,"vw":69.829859},{"c":70.075,"h":70.075,"l":69.79,"n":835,"o":69.825,"t":"2026-09-29T19:15:00Z","v":32996,"vw":69.915241},{"c":70.44,"h":70.455,"l":70.0479,"n":1164,"o":70.075,"t":"2026-09-29T19:30:00Z","v":50104,"vw":70.246997},{"c":70.3,"h":70.52,"l":70.24,"n":3312,"o":70.42,"t":"2026-09-29T19:45:00Z","v":166272,"vw":70.391867},{"c":70.27,"h":70.27,"l":70.27,"n":45,"o":70.27,"t":"2026-09-29T20:00:00Z","v":201435,"vw":70.27},{"c":68.884,"h":68.884,"l":68.884,"n":5,"o":68.884,"t":"2026-09-29T23:30:00Z","v":213,"vw":68.884},{"c":70.415,"h":70.62,"l":70.05,"n":409,"o":70.62,"t":"2026-09-30T13:30:00Z","v":21124,"vw":70.440533},{"c":70.58,"h":70.62,"l":70.435,"n":480,"o":70.52,"t":"2026-09-30T13:45:00Z","v":18656,"vw":70.54781},{"c":70.625,"h":70.765,"l":70.285,"n":636,"o":70.59,"t":"2026-09-30T14:00:00Z","v":18312,"vw":70.586227},{"c":70.54,"h":70.6,"l":70.465,"n":482,"o":70.6,"t":"2026-09-30T14:15:00Z","v":10048,"vw":70.521997},{"c":70.31,"h":70.51,"l":70.25,"n":601,"o":70.335,"t":"2026-09-30T14:30:00Z","v":12777,"vw":70.356606},{"c":70.42,"h":70.46,"l":70.235,"n":829,"o":70.235,"t":"2026-09-30T14:45:00Z","v":27986,"vw":70.368736},{"c":70.31,"h":70.47,"l":70.26,"n":810,"o":70.43,"t":"2026-09-30T15:00:00Z","v":15588,"vw":70.350679},{"c":70.23,"h":70.4399,"l":70.21,"n":763,"o":70.29,"t":"2026-09-30T15:15:00Z","v":17421,"vw":70.31157},{"c":70.25,"h":70.28,"l":70.19,"n":370,"o":70.22,"t":"2026-09-30T15:30:00Z","v":7657,"vw":70.227602},{"c":70.18,"h":70.25,"l":70.175,"n":271,"o":70.25,"t":"2026-09-30T15:45:00Z","v":5191,"vw":70.204338},{"c":70.315,"h":70.315,"l":70.14,"n":663,"o":70.2,"t":"2026-09-30T16:00:00Z","v":14778,"vw":70.240285},{"c":70.32,"h":70.35,"l":70.23,"n":401,"o":70.27,"t":"2026-09-30T16:15:00Z","v":7778,"vw":70.280141},{"c":70.235,"h":70.3,"l":70.22,"n":504,"o":70.27,"t":"2026-09-30T16:30:00Z","v":13406,"vw":70.256913},{"c":70.27,"h":70.27,"l":70.085,"n":482,"o":70.23,"t":"2026-09-30T16:45:00Z","v":12445,"vw":70.174447},{"c":70.15,"h":70.25,"l":70.14,"n":428,"o":70.25,"t":"2026-09-30T17:00:00Z","v":11892,"vw":70.185438},{"c":70.35,"h":70.35,"l":70.1,"n":568,"o":70.13,"t":"2026-09-30T17:15:00Z","v":16550,"vw":70.230717},{"c":70.19,"h":70.29,"l":70.17,"n":711,"o":70.29,"t":"2026-09-30T17:30:00Z","v":36291,"vw":70.223936},{"c":70.12,"h":70.18,"l":70.005,"n":530,"o":70.18,"t":"2026-09-30T17:45:00Z","v":17380,"vw":70.095258},{"c":70.185,"h":70.21,"l":70.09,"n":611,"o":70.15,"t":"2026-09-30T18:00:00Z","v":16241,"vw":70.156087},{"c":70.24,"h":70.3,"l":70.13,"n":668,"o":70.21,"t":"2026-09-30T18:15:00Z","v":25838,"vw":70.181344},{"c":70.16,"h":70.24,"l":70.02,"n":605,"o":70.2,"t":"2026-09-30T18:30:00Z","v":29944,"vw":70.124724},{"c":70.32,"h":70.32,"l":70.07,"n":573,"o":70.17,"t":"2026-09-30T18:45:00Z","v":22632,"vw":70.142231},{"c":70.17,"h":70.28,"l":70.15,"n":999,"o":70.28,"t":"2026-09-30T19:00:00Z","v":27983,"vw":70.194866},{"c":70.08,"h":70.41,"l":69.99,"n":1517,"o":70.16,"t":"2026-09-30T19:15:00Z","v":65479,"vw":70.21143},{"c":70.115,"h":70.2,"l":70.03,"n":1542,"o":70.06,"t":"2026-09-30T19:30:00Z","v":65297,"vw":70.104233},{"c":70.1,"h":70.4,"l":69.98,"n":4129,"o":70.11,"t":"2026-09-30T19:45:00Z","v":183299,"vw":70.19965},{"c":70.08,"h":70.08,"l":70.08,"n":60,"o":70.08,"t":"2026-09-30T20:00:00Z","v":298940,"vw":70.08},{"c":69.1,"h":70.195,"l":68.995,"n":709,"o":69.62,"t":"2026-10-01T13:30:00Z","v":49184,"vw":69.491197},{"c":68.95,"h":69.12,"l":68.77,"n":704,"o":68.993,"t":"2026-10-01T13:45:00Z","v":14736,"vw":68.921522},{"c":69.45,"h":69.53,"l":68.89,"n":1243,"o":68.99,"t":"2026-10-01T14:00:00Z","v":33894,"vw":69.234872},{"c":69.29,"h":69.44,"l":69.25,"n":728,"o":69.39,"t":"2026-10-01T14:15:00Z","v":36390,"vw":69.334841},{"c":69.34,"h":69.445,"l":69.22,"n":721,"o":69.235,"t":"2026-10-01T14:30:00Z","v":15019,"vw":69.307588},{"c":69.48,"h":69.52,"l":69.32,"n":569,"o":69.37,"t":"2026-10-01T14:45:00Z","v":17021,"vw":69.466996},{"c":69.64,"h":69.66,"l":69.34,"n":554,"o":69.52,"t":"2026-10-01T15:00:00Z","v":10994,"vw":69.531535},{"c":69.87,"h":69.95,"l":69.655,"n":736,"o":69.655,"t":"2026-10-01T15:15:00Z","v":11573,"vw":69.820406},{"c":69.75,"h":69.875,"l":69.69,"n":522,"o":69.83,"t":"2026-10-01T15:30:00Z","v":12078,"vw":69.793197},{"c":69.73,"h":69.83,"l":69.67,"n":676,"o":69.74,"t":"2026-10-01T15:45:00Z","v":23931,"vw":69.752189},{"c":69.67,"h":69.8999,"l":69.67,"n":562,"o":69.8,"t":"2026-10-01T16:00:00Z","v":11854,"vw":69.814739},{"c":69.77,"h":69.92,"l":69.67,"n":857,"o":69.67,"t":"2026-10-01T16:15:00Z","v":28913,"vw":69.775098},{"c":69.97,"h":69.975,"l":69.69,"n":575,"o":69.77,"t":"2026-10-01T16:30:00Z","v":13693,"vw":69.830897},{"c":69.77,"h":70.08,"l":69.77,"n":380,"o":69.97,"t":"2026-10-01T16:45:00Z","v":13297,"vw":69.957739},{"c":69.72,"h":69.8,"l":69.69,"n":427,"o":69.71,"t":"2026-10-01T17:00:00Z","v":12979,"vw":69.754684},{"c":69.945,"h":69.96,"l":69.7188,"n":484,"o":69.77,"t":"2026-10-01T17:15:00Z","v":15088,"vw":69.82947},{"c":70.17,"h":70.17,"l":69.97,"n":726,"o":69.97,"t":"2026-10-01T17:30:00Z","v":26244,"vw":70.05878},{"c":70.14,"h":70.25,"l":70.02,"n":554,"o":70.13,"t":"2026-10-01T17:45:00Z","v":20920,"vw":70.150892},{"c":70.265,"h":70.265,"l":70.013,"n":930,"o":70.12,"t":"2026-10-01T18:00:00Z","v":22615,"vw":70.104734},{"c":70.29,"h":70.33,"l":70.115,"n":812,"o":70.28,"t":"2026-10-01T18:15:00Z","v":28469,"vw":70.216104},{"c":70.175,"h":70.36,"l":70.14,"n":876,"o":70.25,"t":"2026-10-01T18:30:00Z","v":33114,"vw":70.2666},{"c":70.2,"h":70.3,"l":70.14,"n":843,"o":70.19,"t":"2026-10-01T18:45:00Z","v":23514,"vw":70.211477},{"c":70.4,"h":70.41,"l":70.11,"n":1118,"o":70.195,"t":"2026-10-01T19:00:00Z","v":42292,"vw":70.254466},{"c":70.3,"h":70.46,"l":70.18,"n":1479,"o":70.38,"t":"2026-10-01T19:15:00Z","v":59762,"vw":70.323719},{"c":69.99,"h":70.315,"l":69.96,"n":1281,"o":70.315,"t":"2026-10-01T19:30:00Z","v":32766,"vw":70.097647},{"c":70.15,"h":70.37,"l":69.96,"n":3505,"o":69.96,"t":"2026-10-01T19:45:00Z","v":132919,"vw":70.218573},{"c":70.14,"h":70.17,"l":70.14,"n":47,"o":70.17,"t":"2026-10-01T20:00:00Z","v":146821,"vw":70.140022},{"c":71.85,"h":71.99,"l":70.53,"n":369,"o":70.61,"t":"2026-10-02T13:30:00Z","v":27505,"vw":71.114425},{"c":71.74,"h":71.95,"l":71.74,"n":547,"o":71.86,"t":"2026-10-02T13:45:00Z","v":16432,"vw":71.812973},{"c":71.69,"h":71.97,"l":71.5619,"n":536,"o":71.74,"t":"2026-10-02T14:00:00Z","v":18523,"vw":71.755522},{"c":71.905,"h":71.905,"l":71.7,"n":496,"o":71.82,"t":"2026-10-02T14:15:00Z","v":9583,"vw":71.809865},{"c":71.835,"h":71.93,"l":71.79,"n":615,"o":71.895,"t":"2026-10-02T14:30:00Z","v":11904,"vw":71.858677},{"c":71.69,"h":71.95,"l":71.635,"n":764,"o":71.835,"t":"2026-10-02T14:45:00Z","v":27900,"vw":71.828159},{"c":71.8299,"h":71.8299,"l":71.64,"n":718,"o":71.705,"t":"2026-10-02T15:00:00Z","v":16536,"vw":71.719117},{"c":71.73,"h":71.77,"l":71.57,"n":719,"o":71.76,"t":"2026-10-02T15:15:00Z","v":14917,"vw":71.682652},{"c":71.79,"h":71.84,"l":71.69,"n":659,"o":71.735,"t":"2026-10-02T15:30:00Z","v":10893,"vw":71.759208},{"c":71.54,"h":71.84,"l":71.52,"n":572,"o":71.8,"t":"2026-10-02T15:45:00Z","v":13511,"vw":71.666895},{"c":71.48,"h":71.545,"l":71.425,"n":593,"o":71.52,"t":"2026-10-02T16:00:00Z","v":10478,"vw":71.493523},{"c":71.35,"h":71.565,"l":71.33,"n":523,"o":71.47,"t":"2026-10-02T16:15:00Z","v":13543,"vw":71.474613},{"c":71.2,"h":71.38,"l":71.16,"n":595,"o":71.38,"t":"2026-10-02T16:30:00Z","v":16833,"vw":71.251058},{"c":71.05,"h":71.21,"l":70.935,"n":667,"o":71.21,"t":"2026-10-02T16:45:00Z","v":17108,"vw":71.057291},{"c":71.07,"h":71.13,"l":71.02,"n":508,"o":71.05,"t":"2026-10-02T17:00:00Z","v":13972,"vw":71.063726},{"c":71.04,"h":71.175,"l":71.01,"n":925,"o":71.09,"t":"2026-10-02T17:15:00Z","v":36645,"vw":71.098295},{"c":70.925,"h":71.11,"l":70.9,"n":484,"o":71.07,"t":"2026-10-02T17:30:00Z","v":11168,"vw":71.011728},{"c":70.805,"h":70.905,"l":70.805,"n":467,"o":70.905,"t":"2026-10-02T17:45:00Z","v":10729,"vw":70.842426},{"c":70.855,"h":70.86,"l":70.75,"n":621,"o":70.805,"t":"2026-10-02T18:00:00Z","v":16356,"vw":70.807149},{"c":70.85,"h":70.915,"l":70.81,"n":622,"o":70.8875,"t":"2026-10-02T18:15:00Z","v":15140,"vw":70.859433},{"c":70.83,"h":70.885,"l":70.82,"n":557,"o":70.87,"t":"2026-10-02T18:30:00Z","v":20155,"vw":70.83599},{"c":70.72,"h":70.83,"l":70.675,"n":614,"o":70.83,"t":"2026-10-02T18:45:00Z","v":17923,"vw":70.717874},{"c":70.77,"h":70.77,"l":70.61,"n":612,"o":70.71,"t":"2026-10-02T19:00:00Z","v":18822,"vw":70.689037},{"c":70.725,"h":70.84,"l":70.725,"n":811,"o":70.795,"t":"2026-10-02T19:15:00Z","v":22400,"vw":70.781447},{"c":70.71,"h":70.755,"l":70.63,"n":1069,"o":70.71,"t":"2026-10-02T19:30:00Z","v":38418,"vw":70.695764},{"c":70.94,"h":71.09,"l":70.65,"n":3107,"o":70.71,"t":"2026-10-02T19:45:00Z","v":152584,"vw":70.923903},{"c":70.96,"h":70.96,"l":70.96,"n":46,"o":70.96,"t":"2026-10-02T20:00:00Z","v":179146,"vw":70.96},{"c":70.3,"h":71.35,"l":70.17,"n":189,"o":70.96,"t":"2026-10-05T13:30:00Z","v":15022,"vw":70.785299},{"c":70.72,"h":70.86,"l":70.26,"n":533,"o":70.32,"t":"2026-10-05T13:45:00Z","v":26322,"vw":70.56238},{"c":70.93,"h":71.06,"l":70.595,"n":719,"o":70.7,"t":"2026-10-05T14:00:00Z","v":21670,"vw":70.877935},{"c":70.9235,"h":71.12,"l":70.83,"n":879,"o":70.96,"t":"2026-10-05T14:15:00Z","v":31820,"vw":70.969822},{"c":70.88,"h":70.94,"l":70.7601,"n":647,"o":70.905,"t":"2026-10-05T14:30:00Z","v":20048,"vw":70.866599},{"c":70.955,"h":70.98,"l":70.655,"n":960,"o":70.91,"t":"2026-10-05T14:45:00Z","v":29100,"vw":70.822578},{"c":70.69,"h":70.98,"l":70.63,"n":674,"o":70.94,"t":"2026-10-05T15:00:00Z","v":17717,"vw":70.781383},{"c":70.77,"h":70.8,"l":70.665,"n":545,"o":70.7125,"t":"2026-10-05T15:15:00Z","v":14426,"vw":70.751128},{"c":70.91,"h":70.946,"l":70.735,"n":720,"o":70.77,"t":"2026-10-05T15:30:00Z","v":14457,"vw":70.799258},{"c":70.875,"h":70.91,"l":70.73,"n":720,"o":70.86,"t":"2026-10-05T15:45:00Z","v":14960,"vw":70.828741},{"c":70.88,"h":70.9,"l":70.78,"n":620,"o":70.875,"t":"2026-10-05T16:00:00Z","v":16977,"vw":70.844715},{"c":70.94,"h":70.96,"l":70.8,"n":482,"o":70.86,"t":"2026-10-05T16:15:00Z","v":11901,"vw":70.869103},{"c":71.11,"h":71.135,"l":70.94,"n":477,"o":70.97,"t":"2026-10-05T16:30:00Z","v":12856,"vw":71.029859},{"c":71.12,"h":71.12,"l":71.06,"n":553,"o":71.1,"t":"2026-10-05T16:45:00Z","v":12128,"vw":71.080588},{"c":70.925,"h":71.12,"l":70.925,"n":637,"o":71.12,"t":"2026-10-05T17:00:00Z","v":12271,"vw":71.009924},{"c":70.955,"h":71.01,"l":70.905,"n":562,"o":70.95,"t":"2026-10-05T17:15:00Z","v":14430,"vw":70.949309},{"c":70.84,"h":70.995,"l":70.82,"n":726,"o":70.93,"t":"2026-10-05T17:30:00Z","v":17467,"vw":70.889085},{"c":70.82,"h":70.95,"l":70.8,"n":624,"o":70.835,"t":"2026-10-05T17:45:00Z","v":14369,"vw":70.879068},{"c":70.7375,"h":70.885,"l":70.729,"n":610,"o":70.83,"t":"2026-10-05T18:00:00Z","v":15165,"vw":70.819654},{"c":70.665,"h":70.76,"l":70.63,"n":749,"o":70.76,"t":"2026-10-05T18:15:00Z","v":14067,"vw":70.672822},{"c":70.64,"h":70.73,"l":70.622,"n":918,"o":70.6651,"t":"2026-10-05T18:30:00Z","v":33325,"vw":70.674944},{"c":70.415,"h":70.73,"l":70.37,"n":951,"o":70.64,"t":"2026-10-05T18:45:00Z","v":55515,"vw":70.644767},{"c":70.56,"h":70.56,"l":70.34,"n":695,"o":70.34,"t":"2026-10-05T19:00:00Z","v":34288,"vw":70.464787},{"c":70.47,"h":70.65,"l":70.4201,"n":778,"o":70.615,"t":"2026-10-05T19:15:00Z","v":27253,"vw":70.522902},{"c":70.451,"h":70.485,"l":70.35,"n":1062,"o":70.47,"t":"2026-10-05T19:30:00Z","v":38989,"vw":70.4196},{"c":70.49,"h":70.53,"l":70.19,"n":3532,"o":70.45,"t":"2026-10-05T19:45:00Z","v":184796,"vw":70.39589},{"c":70.48,"h":70.48,"l":70.48,"n":33,"o":70.48,"t":"2026-10-05T20:00:00Z","v":296586,"vw":70.48},{"c":70.935,"h":71.47,"l":70.745,"n":254,"o":70.81,"t":"2026-10-06T13:30:00Z","v":23510,"vw":71.01308},{"c":70.73,"h":70.98,"l":70.71,"n":333,"o":70.935,"t":"2026-10-06T13:45:00Z","v":20271,"vw":70.857063},{"c":70.73,"h":70.95,"l":70.73,"n":293,"o":70.82,"t":"2026-10-06T14:00:00Z","v":17252,"vw":70.81682},{"c":70.78,"h":70.88,"l":70.73,"n":312,"o":70.74,"t":"2026-10-06T14:15:00Z","v":13557,"vw":70.788792},{"c":70.93,"h":71.135,"l":70.75,"n":349,"o":70.75,"t":"2026-10-06T14:30:00Z","v":11853,"vw":70.960258},{"c":71.07,"h":71.2,"l":70.94,"n":407,"o":70.96,"t":"2026-10-06T14:45:00Z","v":17805,"vw":71.08941},{"c":71.09,"h":71.1496,"l":70.96,"n":331,"o":71.085,"t":"2026-10-06T15:00:00Z","v":9740,"vw":71.054206},{"c":71.015,"h":71.14,"l":70.93,"n":458,"o":71.095,"t":"2026-10-06T15:15:00Z","v":14820,"vw":71.034864},{"c":71.03,"h":71.05,"l":70.96,"n":541,"o":71.05,"t":"2026-10-06T15:30:00Z","v":11419,"vw":71.002038},{"c":70.87,"h":71.03,"l":70.82,"n":668,"o":71.03,"t":"2026-10-06T15:45:00Z","v":14619,"vw":70.907202},{"c":70.9425,"h":70.99,"l":70.83,"n":819,"o":70.89,"t":"2026-10-06T16:00:00Z","v":19505,"vw":70.909907},{"c":71.01,"h":71.091,"l":70.92,"n":808,"o":70.93,"t":"2026-10-06T16:15:00Z","v":18002,"vw":70.981778},{"c":70.95,"h":71.162,"l":70.95,"n":1298,"o":71.03,"t":"2026-10-06T16:30:00Z","v":45232,"vw":71.062834},{"c":70.91,"h":71.024,"l":70.888,"n":828,"o":70.97,"t":"2026-10-06T16:45:00Z","v":18720,"vw":70.948812},{"c":70.86,"h":70.96,"l":70.84,"n":898,"o":70.94,"t":"2026-10-06T17:00:00Z","v":20819,"vw":70.910249},{"c":70.95,"h":71.065,"l":70.83,"n":809,"o":70.83,"t":"2026-10-06T17:15:00Z","v":21512,"vw":70.932197},{"c":71.05,"h":71.08,"l":70.9,"n":741,"o":70.91,"t":"2026-10-06T17:30:00Z","v":14790,"vw":70.975859},{"c":71.18,"h":71.23,"l":71.025,"n":748,"o":71.05,"t":"2026-10-06T17:45:00Z","v":12669,"vw":71.101567},{"c":71.15,"h":71.23,"l":71.12,"n":722,"o":71.19,"t":"2026-10-06T18:00:00Z","v":20807,"vw":71.177987},{"c":70.955,"h":71.11,"l":70.955,"n":656,"o":71.11,"t":"2026-10-06T18:15:00Z","v":14430,"vw":71.030839},{"c":70.83,"h":71,"l":70.81,"n":825,"o":70.94,"t":"2026-10-06T18:30:00Z","v":24172,"vw":70.911409},{"c":70.95,"h":71.0498,"l":70.79,"n":894,"o":70.81,"t":"2026-10-06T18:45:00Z","v":20048,"vw":70.935378},{"c":70.935,"h":71,"l":70.88,"n":753,"o":70.95,"t":"2026-10-06T19:00:00Z","v":19101,"vw":70.932248},{"c":70.66,"h":70.91,"l":70.63,"n":1021,"o":70.91,"t":"2026-10-06T19:15:00Z","v":24346,"vw":70.765933},{"c":70.825,"h":70.95,"l":70.65,"n":1138,"o":70.65,"t":"2026-10-06T19:30:00Z","v":31962,"vw":70.833719},{"c":70.75,"h":70.895,"l":70.65,"n":3566,"o":70.8,"t":"2026-10-06T19:45:00Z","v":183087,"vw":70.731828},{"c":74,"h":74.68,"l":70.59,"n":195,"o":70.74,"t":"2026-10-06T20:00:00Z","v":176966,"vw":70.902239},{"c":74,"h":74,"l":70.74,"n":84,"o":74,"t":"2026-10-06T20:15:00Z","v":162489,"vw":70.753838},{"c":74.44,"h":74.44,"l":73.7,"n":57,"o":73.7,"t":"2026-10-06T20:30:00Z","v":3764,"vw":73.864291},{"c":74.4196,"h":74.4196,"l":74,"n":10,"o":74,"t":"2026-10-06T20:45:00Z","v":1370,"vw":74.191246},{"c":74.3982,"h":74.3982,"l":74.3601,"n":2,"o":74.3601,"t":"2026-10-06T21:30:00Z","v":200,"vw":74.37915},{"c":74,"h":74.03,"l":74,"n":13,"o":74.03,"t":"2026-10-06T21:45:00Z","v":504,"vw":74.015},{"c":74.2646,"h":74.28,"l":74.2646,"n":5,"o":74.28,"t":"2026-10-06T22:00:00Z","v":2315,"vw":74.271296},{"c":74.234,"h":74.234,"l":74.234,"n":1,"o":74.234,"t":"2026-10-06T22:30:00Z","v":150,"vw":74.234},{"c":73.88,"h":73.88,"l":73.88,"n":2,"o":73.88,"t":"2026-10-06T22:45:00Z","v":104,"vw":73.88},{"c":74.0289,"h":74.0289,"l":74.0289,"n":1,"o":74.0289,"t":"2026-10-06T23:00:00Z","v":150,"vw":74.0289},{"c":74.05,"h":74.05,"l":74.05,"n":3,"o":74.05,"t":"2026-10-06T23:15:00Z","v":201,"vw":74.05},{"c":73.95,"h":73.95,"l":73.95,"n":5,"o":73.95,"t":"2026-10-06T23:30:00Z","v":765,"vw":73.95},{"c":73.55,"h":74.71,"l":73.55,"n":62,"o":73.8,"t":"2026-10-07T08:00:00Z","v":4707,"vw":73.839011},{"c":73.5,"h":73.5,"l":73.5,"n":4,"o":73.5,"t":"2026-10-07T08:15:00Z","v":108,"vw":73.5},{"c":72.79,"h":73,"l":72.79,"n":4,"o":73,"t":"2026-10-07T10:30:00Z","v":324,"vw":72.920455},{"c":72.18,"h":73.05,"l":72.18,"n":15,"o":73.05,"t":"2026-10-07T11:00:00Z","v":607,"vw":72.479508},{"c":71.9,"h":72,"l":71.5,"n":67,"o":72,"t":"2026-10-07T11:15:00Z","v":3316,"vw":71.91186},{"c":71,"h":71.21,"l":70.9956,"n":25,"o":71.2,"t":"2026-10-07T11:30:00Z","v":3510,"vw":71.031485},{"c":72,"h":72.2895,"l":71.99,"n":45,"o":71.99,"t":"2026-10-07T11:45:00Z","v":5156,"vw":72.129585},{"c":73.12,"h":73.1773,"l":72.58,"n":63,"o":72.85,"t":"2026-10-07T12:00:00Z","v":7974,"vw":72.940223},{"c":73.02,"h":73.02,"l":73,"n":2,"o":73,"t":"2026-10-07T12:15:00Z","v":397,"vw":73.010076},{"c":73.8,"h":73.8,"l":73.8,"n":5,"o":73.8,"t":"2026-10-07T12:30:00Z","v":2500,"vw":73.8},{"c":73.495,"h":73.91,"l":73.495,"n":56,"o":73.73,"t":"2026-10-07T12:45:00Z","v":3248,"vw":73.836755},{"c":74,"h":74.05,"l":73.98,"n":28,"o":73.98,"t":"2026-10-07T13:00:00Z","v":3596,"vw":74.003592},{"c":75,"h":75,"l":73.25,"n":129,"o":74.2,"t":"2026-10-07T13:15:00Z","v":11969,"vw":74.223819},{"c":75.8544,"h":76.2246,"l":74.2,"n":3134,"o":74.79,"t":"2026-10-07T13:30:00Z","v":418264,"vw":75.547395},{"c":76.025,"h":76.1021,"l":75.37,"n":1654,"o":75.86,"t":"2026-10-07T13:45:00Z","v":189398,"vw":75.678166},{"c":75.7,"h":76.29,"l":75.68,"n":1881,"o":76.03,"t":"2026-10-07T14:00:00Z","v":119900,"vw":75.95111},{"c":76.7,"h":77.04,"l":75.715,"n":3634,"o":75.715,"t":"2026-10-07T14:15:00Z","v":267245,"vw":76.569787},{"c":76.57,"h":76.85,"l":76.51,"n":1534,"o":76.76,"t":"2026-10-07T14:30:00Z","v":80437,"vw":76.644568},{"c":77.04,"h":77.14,"l":76.53,"n":2216,"o":76.57,"t":"2026-10-07T14:45:00Z","v":156208,"vw":76.902578},{"c":77.895,"h":77.942,"l":76.905,"n":3782,"o":77,"t":"2026-10-07T15:00:00Z","v":200496,"vw":77.410918},{"c":77.38,"h":77.9531,"l":77.02,"n":1848,"o":77.94,"t":"2026-10-07T15:15:00Z","v":103924,"vw":77.399603},{"c":77.795,"h":77.975,"l":77.405,"n":1582,"o":77.405,"t":"2026-10-07T15:30:00Z","v":108910,"vw":77.759455},{"c":77.595,"h":77.875,"l":77.445,"n":1731,"o":77.74,"t":"2026-10-07T15:45:00Z","v":115467,"vw":77.683908},{"c":77.455,"h":77.72,"l":77.43,"n":1273,"o":77.59,"t":"2026-10-07T16:00:00Z","v":66857,"vw":77.573582},{"c":77.83,"h":77.84,"l":77.4,"n":1495,"o":77.44,"t":"2026-10-07T16:15:00Z","v":82861,"vw":77.684614},{"c":77.125,"h":77.82,"l":77.08,"n":1568,"o":77.82,"t":"2026-10-07T16:30:00Z","v":94005,"vw":77.499737},{"c":77.07,"h":77.16,"l":76.7301,"n":1703,"o":77.115,"t":"2026-10-07T16:45:00Z","v":130783,"vw":76.97541},{"c":76.84,"h":77.195,"l":76.74,"n":2732,"o":77.07,"t":"2026-10-07T17:00:00Z","v":160335,"vw":76.973344},{"c":76.9,"h":77.1199,"l":76.81,"n":1400,"o":76.89,"t":"2026-10-07T17:15:00Z","v":74562,"vw":76.939595},{"c":76.45,"h":76.9925,"l":76.4,"n":2509,"o":76.87,"t":"2026-10-07T17:30:00Z","v":186831,"vw":76.603108},{"c":77.0899,"h":77.09,"l":76.45,"n":1505,"o":76.455,"t":"2026-10-07T17:45:00Z","v":81246,"vw":76.788507},{"c":76.975,"h":77.07,"l":76.79,"n":1351,"o":77.0599,"t":"2026-10-07T18:00:00Z","v":76771,"vw":76.96544},{"c":76.46,"h":77.13,"l":76.445,"n":1567,"o":76.975,"t":"2026-10-07T18:15:00Z","v":88285,"vw":76.950215},{"c":76.44,"h":76.905,"l":76.435,"n":1511,"o":76.47,"t":"2026-10-07T18:30:00Z","v":89671,"vw":76.682181},{"c":76.7,"h":76.82,"l":76.44,"n":1427,"o":76.44,"t":"2026-10-07T18:45:00Z","v":70327,"vw":76.652062},{"c":76.43,"h":76.77,"l":76.4,"n":1838,"o":76.72,"t":"2026-10-07T19:00:00Z","v":106661,"vw":76.575777},{"c":76.4,"h":76.52,"l":76.31,"n":2398,"o":76.43,"t":"2026-10-07T19:15:00Z","v":122928,"vw":76.434186},{"c":75.945,"h":76.465,"l":75.94,"n":2639,"o":76.39,"t":"2026-10-07T19:30:00Z","v":152218,"vw":76.25577},{"c":75.84,"h":76.42,"l":75.79,"n":6578,"o":75.945,"t":"2026-10-07T19:45:00Z","v":436192,"vw":76.064658},{"c":76.1,"h":76.1,"l":75.84,"n":75,"o":75.89,"t":"2026-10-07T20:00:00Z","v":374592,"vw":75.841646},{"c":76.11,"h":76.11,"l":76.11,"n":3,"o":76.11,"t":"2026-10-07T21:30:00Z","v":143,"vw":76.11},{"c":75.39,"h":75.975,"l":74.53,"n":867,"o":75.75,"t":"2026-10-08T13:30:00Z","v":69212,"vw":75.27038},{"c":75.43,"h":75.5,"l":75.16,"n":627,"o":75.39,"t":"2026-10-08T13:45:00Z","v":48172,"vw":75.365649},{"c":74.16,"h":75.33,"l":74.16,"n":1075,"o":75.33,"t":"2026-10-08T14:00:00Z","v":64115,"vw":74.490815},{"c":74.47,"h":74.47,"l":73.87,"n":1284,"o":74.1354,"t":"2026-10-08T14:15:00Z","v":97654,"vw":74.062872},{"c":74.54,"h":74.61,"l":74.11,"n":957,"o":74.437,"t":"2026-10-08T14:30:00Z","v":54427,"vw":74.416451},{"c":74.465,"h":74.67,"l":74.345,"n":807,"o":74.56,"t":"2026-10-08T14:45:00Z","v":43758,"vw":74.492837},{"c":74.575,"h":75.1,"l":74.5,"n":1019,"o":74.5,"t":"2026-10-08T15:00:00Z","v":46027,"vw":74.799632},{"c":74.495,"h":74.73,"l":74.44,"n":753,"o":74.535,"t":"2026-10-08T15:15:00Z","v":28918,"vw":74.570433},{"c":74.89,"h":74.99,"l":74.3,"n":1530,"o":74.47,"t":"2026-10-08T15:30:00Z","v":118363,"vw":74.660113},{"c":74.61,"h":74.89,"l":74.52,"n":777,"o":74.89,"t":"2026-10-08T15:45:00Z","v":27987,"vw":74.643425},{"c":74.7,"h":74.78,"l":74.42,"n":1283,"o":74.58,"t":"2026-10-08T16:00:00Z","v":90901,"vw":74.607294},{"c":75.02,"h":75.18,"l":74.74,"n":1001,"o":74.74,"t":"2026-10-08T16:15:00Z","v":51098,"vw":75.002552},{"c":75.23,"h":75.4,"l":75,"n":1082,"o":75.03,"t":"2026-10-08T16:30:00Z","v":57537,"vw":75.219871},{"c":75.41,"h":75.51,"l":75.18,"n":868,"o":75.18,"t":"2026-10-08T16:45:00Z","v":40926,"vw":75.427428},{"c":75.75,"h":75.88,"l":75.445,"n":1126,"o":75.445,"t":"2026-10-08T17:00:00Z","v":48160,"vw":75.684754},{"c":75.9,"h":76.13,"l":75.77,"n":914,"o":75.81,"t":"2026-10-08T17:15:00Z","v":35804,"vw":75.961615},{"c":75.905,"h":76.01,"l":75.73,"n":793,"o":75.9,"t":"2026-10-08T17:30:00Z","v":34407,"vw":75.905097},{"c":76.05,"h":76.08,"l":75.9,"n":899,"o":75.95,"t":"2026-10-08T17:45:00Z","v":37479,"vw":76.003941},{"c":76.16,"h":76.16,"l":75.93,"n":931,"o":76.03,"t":"2026-10-08T18:00:00Z","v":40756,"vw":76.057985},{"c":76.07,"h":76.19,"l":75.92,"n":1251,"o":76.19,"t":"2026-10-08T18:15:00Z","v":61442,"vw":76.078465},{"c":76.11,"h":76.145,"l":76,"n":860,"o":76.1,"t":"2026-10-08T18:30:00Z","v":40108,"vw":76.082129},{"c":76.245,"h":76.26,"l":76.02,"n":1212,"o":76.11,"t":"2026-10-08T18:45:00Z","v":60721,"vw":76.155438},{"c":76.34,"h":76.49,"l":76.22,"n":1150,"o":76.25,"t":"2026-10-08T19:00:00Z","v":56566,"vw":76.364337},{"c":76.46,"h":76.5,"l":76.22,"n":1534,"o":76.3,"t":"2026-10-08T19:15:00Z","v":71812,"vw":76.399444},{"c":76.69,"h":76.7,"l":76.43,"n":1696,"o":76.47,"t":"2026-10-08T19:30:00Z","v":82697,"vw":76.52083},{"c":76.54,"h":76.72,"l":76.43,"n":5058,"o":76.68,"t":"2026-10-08T19:45:00Z","v":325099,"vw":76.604792},{"c":76.52,"h":76.52,"l":76.52,"n":50,"o":76.52,"t":"2026-10-08T20:00:00Z","v":262386,"vw":76.52},{"c":74.465,"h":74.465,"l":74.465,"n":1,"o":74.465,"t":"2026-10-08T21:45:00Z","v":200,"vw":74.465},{"c":76.4225,"h":76.91,"l":76.15,"n":481,"o":76.91,"t":"2026-10-09T13:30:00Z","v":31393,"vw":76.682404},{"c":75.61,"h":76.36,"l":75.55,"n":319,"o":76.36,"t":"2026-10-09T13:45:00Z","v":10124,"vw":75.848009},{"c":75.53,"h":75.79,"l":75.36,"n":853,"o":75.62,"t":"2026-10-09T14:00:00Z","v":53224,"vw":75.59366},{"c":75.325,"h":75.54,"l":75.28,"n":664,"o":75.46,"t":"2026-10-09T14:15:00Z","v":31939,"vw":75.435701},{"c":75.55,"h":75.62,"l":75.13,"n":1046,"o":75.28,"t":"2026-10-09T14:30:00Z","v":56437,"vw":75.278045},{"c":75.23,"h":75.66,"l":75.11,"n":1209,"o":75.53,"t":"2026-10-09T14:45:00Z","v":67656,"vw":75.419765},{"c":75.66,"h":75.76,"l":75.2,"n":1305,"o":75.2,"t":"2026-10-09T15:00:00Z","v":69976,"vw":75.589528},{"c":75.83,"h":75.865,"l":75.695,"n":715,"o":75.695,"t":"2026-10-09T15:15:00Z","v":30710,"vw":75.777838},{"c":75.5,"h":75.8,"l":75.4975,"n":978,"o":75.8,"t":"2026-10-09T15:30:00Z","v":52918,"vw":75.681717},{"c":75.53,"h":75.63,"l":75.43,"n":1306,"o":75.5,"t":"2026-10-09T15:45:00Z","v":76023,"vw":75.503463},{"c":75.675,"h":75.71,"l":75.42,"n":550,"o":75.55,"t":"2026-10-09T16:00:00Z","v":41623,"vw":75.534477},{"c":75.735,"h":75.81,"l":75.66,"n":902,"o":75.665,"t":"2026-10-09T16:15:00Z","v":53203,"vw":75.710098},{"c":75.68,"h":75.72,"l":75.56,"n":609,"o":75.72,"t":"2026-10-09T16:30:00Z","v":28240,"vw":75.634061},{"c":75.6,"h":75.76,"l":75.58,"n":776,"o":75.64,"t":"2026-10-09T16:45:00Z","v":30930,"vw":75.665666},{"c":75.425,"h":75.67,"l":75.425,"n":1097,"o":75.5925,"t":"2026-10-09T17:00:00Z","v":68013,"vw":75.534192},{"c":75.56,"h":75.56,"l":75.4,"n":850,"o":75.425,"t":"2026-10-09T17:15:00Z","v":50799,"vw":75.469946},{"c":75.56,"h":75.595,"l":75.45,"n":695,"o":75.555,"t":"2026-10-09T17:30:00Z","v":37320,"vw":75.519532},{"c":75.655,"h":75.67,"l":75.54,"n":669,"o":75.56,"t":"2026-10-09T17:45:00Z","v":34305,"vw":75.605295},{"c":75.77,"h":75.81,"l":75.64,"n":860,"o":75.655,"t":"2026-10-09T18:00:00Z","v":39476,"vw":75.707643},{"c":75.775,"h":75.83,"l":75.72,"n":738,"o":75.78,"t":"2026-10-09T18:15:00Z","v":34828,"vw":75.76943},{"c":75.855,"h":75.92,"l":75.775,"n":836,"o":75.775,"t":"2026-10-09T18:30:00Z","v":56013,"vw":75.817078},{"c":75.87,"h":75.89,"l":75.71,"n":893,"o":75.86,"t":"2026-10-09T18:45:00Z","v":42242,"vw":75.816741},{"c":75.87,"h":75.96,"l":75.69,"n":1150,"o":75.85,"t":"2026-10-09T19:00:00Z","v":57785,"vw":75.799995},{"c":75.87,"h":75.96,"l":75.81,"n":1233,"o":75.86,"t":"2026-10-09T19:15:00Z","v":54298,"vw":75.893525},{"c":75.965,"h":76.06,"l":75.84,"n":1573,"o":75.86,"t":"2026-10-09T19:30:00Z","v":71408,"vw":75.955803},{"c":76.1,"h":76.18,"l":75.865,"n":5140,"o":75.93,"t":"2026-10-09T19:45:00Z","v":359540,"vw":76.026787},{"c":76.08,"h":76.08,"l":76.08,"n":59,"o":76.08,"t":"2026-10-09T20:00:00Z","v":254459,"vw":76.08},{"c":75.83,"h":75.83,"l":75.2,"n":42,"o":75.57,"t":"2026-10-09T20:15:00Z","v":10297,"vw":75.285113},{"c":75.84,"h":75.84,"l":75.82,"n":3,"o":75.82,"t":"2026-10-09T21:15:00Z","v":289,"vw":75.83},{"c":76.298,"h":76.52,"l":75.87,"n":494,"o":76.21,"t":"2026-10-12T13:30:00Z","v":37849,"vw":76.224303},{"c":76.12,"h":76.525,"l":76.11,"n":561,"o":76.165,"t":"2026-10-12T13:45:00Z","v":28967,"vw":76.340542},{"c":76.055,"h":76.27,"l":75.83,"n":588,"o":76.09,"t":"2026-10-12T14:00:00Z","v":21195,"vw":76.048546},{"c":75.75,"h":76.0656,"l":75.75,"n":572,"o":76.0656,"t":"2026-10-12T14:15:00Z","v":18865,"vw":75.896189},{"c":75.86,"h":75.86,"l":75.67,"n":368,"o":75.75,"t":"2026-10-12T14:30:00Z","v":10064,"vw":75.753214},{"c":75.82,"h":75.88,"l":75.71,"n":379,"o":75.8,"t":"2026-10-12T14:45:00Z","v":10476,"vw":75.77901},{"c":75.61,"h":75.755,"l":75.49,"n":819,"o":75.75,"t":"2026-10-12T15:00:00Z","v":28478,"vw":75.570838},{"c":75.62,"h":75.89,"l":75.57,"n":411,"o":75.57,"t":"2026-10-12T15:15:00Z","v":16290,"vw":75.682695},{"c":75.645,"h":75.93,"l":75.58,"n":571,"o":75.73,"t":"2026-10-12T15:30:00Z","v":41182,"vw":75.789888},{"c":75.895,"h":75.99,"l":75.64,"n":745,"o":75.7,"t":"2026-10-12T15:45:00Z","v":120061,"vw":75.791007},{"c":75.825,"h":76.11,"l":75.8,"n":707,"o":75.96,"t":"2026-10-12T16:00:00Z","v":39926,"vw":75.876443},{"c":75.815,"h":75.94,"l":75.76,"n":860,"o":75.83,"t":"2026-10-12T16:15:00Z","v":44335,"vw":75.848082},{"c":75.67,"h":75.82,"l":75.62,"n":874,"o":75.8,"t":"2026-10-12T16:30:00Z","v":119784,"vw":75.662124},{"c":75.72,"h":75.93,"l":75.31,"n":1691,"o":75.67,"t":"2026-10-12T16:45:00Z","v":202255,"vw":75.684287},{"c":75.46,"h":75.65,"l":75.16,"n":1320,"o":75.65,"t":"2026-10-12T17:00:00Z","v":93861,"vw":75.373691},{"c":75.55,"h":75.83,"l":75.45,"n":893,"o":75.45,"t":"2026-10-12T17:15:00Z","v":48248,"vw":75.665181},{"c":75.575,"h":75.65,"l":75.45,"n":485,"o":75.58,"t":"2026-10-12T17:30:00Z","v":13506,"vw":75.54567},{"c":75.75,"h":75.75,"l":75.47,"n":524,"o":75.52,"t":"2026-10-12T17:45:00Z","v":18409,"vw":75.562094},{"c":75.69,"h":75.755,"l":75.605,"n":358,"o":75.72,"t":"2026-10-12T18:00:00Z","v":16464,"vw":75.658485},{"c":75.56,"h":75.67,"l":75.535,"n":708,"o":75.67,"t":"2026-10-12T18:15:00Z","v":20707,"vw":75.587045},{"c":75.765,"h":75.81,"l":75.62,"n":556,"o":75.62,"t":"2026-10-12T18:30:00Z","v":14087,"vw":75.700804},{"c":75.935,"h":76.08,"l":75.85,"n":864,"o":75.87,"t":"2026-10-12T18:45:00Z","v":37608,"vw":75.931432},{"c":76.08,"h":76.12,"l":76,"n":1011,"o":76.03,"t":"2026-10-12T19:00:00Z","v":27763,"vw":76.071517},{"c":76.11,"h":76.26,"l":75.98,"n":1142,"o":76.05,"t":"2026-10-12T19:15:00Z","v":46627,"vw":76.143574},{"c":76.12,"h":76.27,"l":76.02,"n":1417,"o":76.105,"t":"2026-10-12T19:30:00Z","v":36806,"vw":76.12478},{"c":76.33,"h":76.34,"l":76.1225,"n":4709,"o":76.14,"t":"2026-10-12T19:45:00Z","v":188246,"vw":76.245132},{"c":76.32,"h":76.32,"l":76.32,"n":32,"o":76.32,"t":"2026-10-12T20:00:00Z","v":202339,"vw":76.32},{"c":76.54,"h":76.54,"l":76.54,"n":4,"o":76.54,"t":"2026-10-13T13:15:00Z","v":199,"vw":76.54},{"c":76.15,"h":76.81,"l":76.15,"n":177,"o":76.81,"t":"2026-10-13T13:30:00Z","v":8187,"vw":76.530082},{"c":75.6,"h":76.11,"l":75.6,"n":332,"o":75.99,"t":"2026-10-13T13:45:00Z","v":15211,"vw":75.880629},{"c":76.035,"h":76.09,"l":75.46,"n":252,"o":75.63,"t":"2026-10-13T14:00:00Z","v":8970,"vw":75.84596},{"c":76.12,"h":76.19,"l":75.95,"n":385,"o":76.16,"t":"2026-10-13T14:15:00Z","v":22046,"vw":76.05127},{"c":75.98,"h":76.28,"l":75.94,"n":535,"o":76.16,"t":"2026-10-13T14:30:00Z","v":63746,"vw":76.172185},{"c":76.25,"h":76.36,"l":75.98,"n":822,"o":75.98,"t":"2026-10-13T14:45:00Z","v":46384,"vw":76.178608},{"c":76.48,"h":76.52,"l":76.19,"n":421,"o":76.21,"t":"2026-10-13T15:00:00Z","v":20083,"vw":76.363431},{"c":76.37,"h":76.61,"l":76.37,"n":309,"o":76.477,"t":"2026-10-13T15:15:00Z","v":12602,"vw":76.477629},{"c":76.585,"h":76.68,"l":76.39,"n":645,"o":76.42,"t":"2026-10-13T15:30:00Z","v":41719,"vw":76.505922},{"c":76.67,"h":76.83,"l":76.5,"n":947,"o":76.6295,"t":"2026-10-13T15:45:00Z","v":72326,"vw":76.698011},{"c":76.87,"h":76.87,"l":76.665,"n":672,"o":76.67,"t":"2026-10-13T16:00:00Z","v":83292,"vw":76.780527},{"c":76.86,"h":76.97,"l":76.845,"n":539,"o":76.87,"t":"2026-10-13T16:15:00Z","v":30404,"vw":76.913756},{"c":77.025,"h":77.05,"l":76.84,"n":422,"o":76.9099,"t":"2026-10-13T16:30:00Z","v":21621,"vw":76.93896},{"c":77.18,"h":77.19,"l":76.95,"n":447,"o":77.02,"t":"2026-10-13T16:45:00Z","v":25747,"vw":77.080723},{"c":77.185,"h":77.28,"l":77.11,"n":343,"o":77.16,"t":"2026-10-13T17:00:00Z","v":11335,"vw":77.191222},{"c":77.225,"h":77.4,"l":77.21,"n":492,"o":77.21,"t":"2026-10-13T17:15:00Z","v":20083,"vw":77.281404},{"c":77.27,"h":77.415,"l":77.25,"n":521,"o":77.29,"t":"2026-10-13T17:30:00Z","v":19659,"vw":77.32357},{"c":76.96,"h":77.295,"l":76.851,"n":538,"o":77.295,"t":"2026-10-13T17:45:00Z","v":18703,"vw":77.042551},{"c":77,"h":77.025,"l":76.8889,"n":514,"o":76.96,"t":"2026-10-13T18:00:00Z","v":17799,"vw":76.960338},{"c":77.145,"h":77.15,"l":76.94,"n":550,"o":77.005,"t":"2026-10-13T18:15:00Z","v":18629,"vw":77.027784},{"c":77.21,"h":77.24,"l":77.11,"n":576,"o":77.145,"t":"2026-10-13T18:30:00Z","v":18283,"vw":77.175259},{"c":77.125,"h":77.225,"l":77.12,"n":509,"o":77.21,"t":"2026-10-13T18:45:00Z","v":14709,"vw":77.167396},{"c":77.385,"h":77.385,"l":77.12,"n":772,"o":77.14,"t":"2026-10-13T19:00:00Z","v":31542,"vw":77.226251},{"c":77.46,"h":77.55,"l":77.36,"n":992,"o":77.4,"t":"2026-10-13T19:15:00Z","v":43258,"vw":77.441486},{"c":77.32,"h":77.565,"l":77.32,"n":946,"o":77.49,"t":"2026-10-13T19:30:00Z","v":36777,"vw":77.466438},{"c":77.25,"h":77.46,"l":77.2,"n":3483,"o":77.29,"t":"2026-10-13T19:45:00Z","v":161632,"vw":77.298118},{"c":77.24,"h":77.24,"l":77.24,"n":43,"o":77.24,"t":"2026-10-13T20:00:00Z","v":408860,"vw":77.24},{"c":77.24,"h":77.24,"l":77.24,"n":23,"o":77.24,"t":"2026-10-14T08:30:00Z","v":603,"vw":77.24},{"c":77.24,"h":77.24,"l":77.24,"n":1,"o":77.24,"t":"2026-10-14T08:45:00Z","v":500,"vw":77.24},{"c":76.925,"h":77.475,"l":76.75,"n":237,"o":76.97,"t":"2026-10-14T13:30:00Z","v":15079,"vw":77.067395},{"c":76.39,"h":76.75,"l":76.25,"n":285,"o":76.75,"t":"2026-10-14T13:45:00Z","v":18501,"vw":76.417164},{"c":76.225,"h":76.5,"l":76.21,"n":355,"o":76.37,"t":"2026-10-14T14:00:00Z","v":15337,"vw":76.374311},{"c":75.86,"h":76.225,"l":75.78,"n":479,"o":76.225,"t":"2026-10-14T14:15:00Z","v":23150,"vw":76.067309},{"c":75.615,"h":75.94,"l":75.55,"n":583,"o":75.855,"t":"2026-10-14T14:30:00Z","v":21318,"vw":75.759218},{"c":75.78,"h":75.88,"l":75.6,"n":453,"o":75.71,"t":"2026-10-14T14:45:00Z","v":24740,"vw":75.719257},{"c":76.08,"h":76.08,"l":75.575,"n":775,"o":75.77,"t":"2026-10-14T15:00:00Z","v":55148,"vw":75.690926},{"c":76.01,"h":76.12,"l":75.9602,"n":308,"o":76.08,"t":"2026-10-14T15:15:00Z","v":14416,"vw":76.015183},{"c":75.98,"h":76.2,"l":75.905,"n":575,"o":76.01,"t":"2026-10-14T15:30:00Z","v":33143,"vw":76.045411},{"c":76.24,"h":76.26,"l":75.93,"n":754,"o":75.93,"t":"2026-10-14T15:45:00Z","v":45963,"vw":76.088644},{"c":76.46,"h":76.48,"l":76,"n":1014,"o":76.275,"t":"2026-10-14T16:00:00Z","v":59067,"vw":76.217558},{"c":76.62,"h":76.8,"l":76.37,"n":930,"o":76.47,"t":"2026-10-14T16:15:00Z","v":51688,"vw":76.611593},{"c":76.635,"h":76.77,"l":76.61,"n":816,"o":76.61,"t":"2026-10-14T16:30:00Z","v":47064,"vw":76.68063},{"c":76.9,"h":76.9,"l":76.58,"n":693,"o":76.635,"t":"2026-10-14T16:45:00Z","v":32448,"vw":76.748696},{"c":76.77,"h":76.955,"l":76.7,"n":1058,"o":76.93,"t":"2026-10-14T17:00:00Z","v":46486,"vw":76.854695},{"c":76.57,"h":77.06,"l":76.57,"n":780,"o":76.7875,"t":"2026-10-14T17:15:00Z","v":42418,"vw":76.839695},{"c":76.69,"h":76.76,"l":76.4713,"n":811,"o":76.62,"t":"2026-10-14T17:30:00Z","v":80772,"vw":76.641675},{"c":76.56,"h":76.805,"l":76.465,"n":948,"o":76.685,"t":"2026-10-14T17:45:00Z","v":57419,"vw":76.636707},{"c":76.69,"h":76.7115,"l":76.53,"n":790,"o":76.57,"t":"2026-10-14T18:00:00Z","v":32120,"vw":76.611305},{"c":76.54,"h":76.8,"l":76.525,"n":759,"o":76.69,"t":"2026-10-14T18:15:00Z","v":28494,"vw":76.64468},{"c":76.62,"h":76.62,"l":76.475,"n":622,"o":76.54,"t":"2026-10-14T18:30:00Z","v":18734,"vw":76.558643},{"c":76.635,"h":76.72,"l":76.58,"n":798,"o":76.625,"t":"2026-10-14T18:45:00Z","v":20370,"vw":76.635784},{"c":76.63,"h":76.705,"l":76.59,"n":618,"o":76.63,"t":"2026-10-14T19:00:00Z","v":18182,"vw":76.644063},{"c":76.46,"h":76.6499,"l":76.325,"n":1314,"o":76.63,"t":"2026-10-14T19:15:00Z","v":48867,"vw":76.470065},{"c":76.195,"h":76.425,"l":76.17,"n":1019,"o":76.42,"t":"2026-10-14T19:30:00Z","v":40004,"vw":76.273702},{"c":76.42,"h":76.49,"l":76.06,"n":3959,"o":76.195,"t":"2026-10-14T19:45:00Z","v":235741,"vw":76.246636},{"c":76.43,"h":76.43,"l":76.43,"n":34,"o":76.43,"t":"2026-10-14T20:00:00Z","v":225582,"vw":76.43},{"c":77.5,"h":77.5,"l":77.5,"n":1,"o":77.5,"t":"2026-10-14T20:30:00Z","v":100,"vw":77.5},{"c":77,"h":77.245,"l":76.91,"n":11,"o":77.245,"t":"2026-10-14T23:30:00Z","v":1179,"vw":77.013},{"c":77,"h":77,"l":77,"n":2,"o":77,"t":"2026-10-15T08:00:00Z","v":305,"vw":77},{"c":77.5,"h":77.5,"l":77.5,"n":3,"o":77.5,"t":"2026-10-15T13:15:00Z","v":2617,"vw":77.5},{"c":77.5,"h":78,"l":77.13,"n":716,"o":77.58,"t":"2026-10-15T13:30:00Z","v":61813,"vw":77.580789},{"c":77.39,"h":77.74,"l":77.14,"n":1260,"o":77.51,"t":"2026-10-15T13:45:00Z","v":62936,"vw":77.464347},{"c":76.845,"h":77.3488,"l":76.69,"n":1175,"o":77.26,"t":"2026-10-15T14:00:00Z","v":76484,"vw":77.062743},{"c":76.49,"h":76.94,"l":76.14,"n":1235,"o":76.855,"t":"2026-10-15T14:15:00Z","v":49490,"vw":76.550697},{"c":76.24,"h":76.63,"l":76.24,"n":793,"o":76.5,"t":"2026-10-15T14:30:00Z","v":25657,"vw":76.50582},{"c":76.05,"h":76.34,"l":76.05,"n":663,"o":76.34,"t":"2026-10-15T14:45:00Z","v":19750,"vw":76.155364},{"c":75.84,"h":76.145,"l":75.73,"n":947,"o":76.12,"t":"2026-10-15T15:00:00Z","v":31303,"vw":75.916909},{"c":75.87,"h":75.94,"l":75.75,"n":601,"o":75.8,"t":"2026-10-15T15:15:00Z","v":21991,"vw":75.837071},{"c":75.88,"h":75.88,"l":75.625,"n":878,"o":75.855,"t":"2026-10-15T15:30:00Z","v":27711,"vw":75.757136},{"c":75.865,"h":75.9955,"l":75.74,"n":665,"o":75.87,"t":"2026-10-15T15:45:00Z","v":22240,"vw":75.859095},{"c":75.795,"h":75.84,"l":75.63,"n":697,"o":75.81,"t":"2026-10-15T16:00:00Z","v":20836,"vw":75.731463},{"c":75.95,"h":75.98,"l":75.79,"n":549,"o":75.84,"t":"2026-10-15T16:15:00Z","v":20653,"vw":75.878281},{"c":75.94,"h":75.9865,"l":75.83,"n":664,"o":75.935,"t":"2026-10-15T16:30:00Z","v":34218,"vw":75.886858},{"c":75.95,"h":76,"l":75.92,"n":428,"o":75.93,"t":"2026-10-15T16:45:00Z","v":14686,"vw":75.948715},{"c":75.87,"h":75.935,"l":75.735,"n":547,"o":75.935,"t":"2026-10-15T17:00:00Z","v":18139,"vw":75.835991},{"c":75.9,"h":76.13,"l":75.8,"n":964,"o":75.87,"t":"2026-10-15T17:15:00Z","v":85935,"vw":76.005842},{"c":75.85,"h":75.98,"l":75.805,"n":716,"o":75.91,"t":"2026-10-15T17:30:00Z","v":28014,"vw":75.88963},{"c":75.88,"h":75.97,"l":75.78,"n":571,"o":75.835,"t":"2026-10-15T17:45:00Z","v":20761,"vw":75.862667},{"c":76.01,"h":76.04,"l":75.78,"n":693,"o":75.83,"t":"2026-10-15T18:00:00Z","v":28089,"vw":75.88526},{"c":76.1,"h":76.11,"l":75.98,"n":455,"o":75.99,"t":"2026-10-15T18:15:00Z","v":17856,"vw":76.047551},{"c":75.94,"h":76.145,"l":75.94,"n":628,"o":76.1,"t":"2026-10-15T18:30:00Z","v":20648,"vw":76.055898},{"c":75.835,"h":75.89,"l":75.725,"n":534,"o":75.89,"t":"2026-10-15T18:45:00Z","v":24397,"vw":75.785031},{"c":75.73,"h":75.8005,"l":75.68,"n":615,"o":75.8,"t":"2026-10-15T19:00:00Z","v":18750,"vw":75.730318},{"c":75.77,"h":75.948,"l":75.67,"n":928,"o":75.75,"t":"2026-10-15T19:15:00Z","v":50115,"vw":75.761032},{"c":75.65,"h":75.84,"l":75.54,"n":1641,"o":75.78,"t":"2026-10-15T19:30:00Z","v":104381,"vw":75.64789},{"c":75.84,"h":75.89,"l":75.33,"n":4477,"o":75.65,"t":"2026-10-15T19:45:00Z","v":211090,"vw":75.639373},{"c":75.87,"h":75.87,"l":75.84,"n":49,"o":75.84,"t":"2026-10-15T20:00:00Z","v":225405,"vw":75.869953},{"c":75.87,"h":75.87,"l":75.87,"n":1,"o":75.87,"t":"2026-10-15T20:30:00Z","v":300,"vw":75.87},{"c":75.7403,"h":75.7403,"l":75.7403,"n":2,"o":75.7403,"t":"2026-10-15T23:45:00Z","v":250,"vw":75.7403},{"c":76.46,"h":76.63,"l":75.35,"n":473,"o":76.22,"t":"2026-10-16T13:30:00Z","v":28028,"vw":76.180739},{"c":76.63,"h":76.64,"l":76.37,"n":496,"o":76.44,"t":"2026-10-16T13:45:00Z","v":20576,"vw":76.505853},{"c":76.59,"h":76.83,"l":76.43,"n":945,"o":76.72,"t":"2026-10-16T14:00:00Z","v":75105,"vw":76.707867},{"c":76.95,"h":76.9999,"l":76.57,"n":497,"o":76.63,"t":"2026-10-16T14:15:00Z","v":19364,"vw":76.745638},{"c":76.685,"h":77.18,"l":76.685,"n":743,"o":76.875,"t":"2026-10-16T14:30:00Z","v":48562,"vw":77.042946},{"c":76.745,"h":76.85,"l":76.56,"n":632,"o":76.75,"t":"2026-10-16T14:45:00Z","v":43766,"vw":76.763787},{"c":76.81,"h":77,"l":76.73,"n":572,"o":76.79,"t":"2026-10-16T15:00:00Z","v":20195,"vw":76.863944},{"c":76.7,"h":76.96,"l":76.7,"n":589,"o":76.825,"t":"2026-10-16T15:15:00Z","v":22461,"vw":76.84349},{"c":76.89,"h":76.98,"l":76.735,"n":432,"o":76.74,"t":"2026-10-16T15:30:00Z","v":13054,"vw":76.903206},{"c":76.795,"h":76.97,"l":76.78,"n":715,"o":76.89,"t":"2026-10-16T15:45:00Z","v":25200,"vw":76.889275},{"c":76.375,"h":76.79,"l":76.335,"n":597,"o":76.79,"t":"2026-10-16T16:00:00Z","v":23378,"vw":76.542751},{"c":76.43,"h":76.46,"l":76.27,"n":568,"o":76.375,"t":"2026-10-16T16:15:00Z","v":26250,"vw":76.33711},{"c":76.41,"h":76.48,"l":76.25,"n":485,"o":76.45,"t":"2026-10-16T16:30:00Z","v":16075,"vw":76.362248},{"c":76.495,"h":76.5789,"l":76.305,"n":452,"o":76.41,"t":"2026-10-16T16:45:00Z","v":13278,"vw":76.42227},{"c":76.655,"h":76.72,"l":76.37,"n":558,"o":76.45,"t":"2026-10-16T17:00:00Z","v":17621,"vw":76.509666},{"c":76.68,"h":76.76,"l":76.63,"n":516,"o":76.655,"t":"2026-10-16T17:15:00Z","v":18358,"vw":76.691955},{"c":76.75,"h":76.79,"l":76.635,"n":375,"o":76.68,"t":"2026-10-16T17:30:00Z","v":13284,"vw":76.681798},{"c":76.83,"h":76.83,"l":76.65,"n":455,"o":76.785,"t":"2026-10-16T17:45:00Z","v":16995,"vw":76.738145},{"c":76.72,"h":76.86,"l":76.64,"n":501,"o":76.81,"t":"2026-10-16T18:00:00Z","v":16499,"vw":76.778947},{"c":76.6,"h":76.795,"l":76.6,"n":570,"o":76.74,"t":"2026-10-16T18:15:00Z","v":14834,"vw":76.696658},{"c":76.835,"h":76.84,"l":76.6,"n":550,"o":76.605,"t":"2026-10-16T18:30:00Z","v":15612,"vw":76.713396},{"c":76.9,"h":76.9,"l":76.76,"n":574,"o":76.825,"t":"2026-10-16T18:45:00Z","v":15922,"vw":76.818525},{"c":76.67,"h":76.92,"l":76.65,"n":598,"o":76.9,"t":"2026-10-16T19:00:00Z","v":19228,"vw":76.774543},{"c":76.8,"h":76.8,"l":76.54,"n":1040,"o":76.65,"t":"2026-10-16T19:15:00Z","v":46209,"vw":76.697565},{"c":76.82,"h":76.98,"l":76.705,"n":1094,"o":76.79,"t":"2026-10-16T19:30:00Z","v":54167,"vw":76.815186},{"c":76.63,"h":76.99,"l":76.62,"n":2854,"o":76.82,"t":"2026-10-16T19:45:00Z","v":131444,"vw":76.771485},{"c":76.63,"h":76.63,"l":76.63,"n":52,"o":76.63,"t":"2026-10-16T20:00:00Z","v":173276,"vw":76.63},{"c":76.47,"h":76.775,"l":75.95,"n":328,"o":76.63,"t":"2026-10-19T13:30:00Z","v":18201,"vw":76.485265},{"c":76.605,"h":76.85,"l":76.4,"n":603,"o":76.45,"t":"2026-10-19T13:45:00Z","v":38183,"vw":76.584351},{"c":76.58,"h":76.85,"l":76.53,"n":522,"o":76.615,"t":"2026-10-19T14:00:00Z","v":25322,"vw":76.711127},{"c":76.425,"h":76.77,"l":76.405,"n":490,"o":76.585,"t":"2026-10-19T14:15:00Z","v":17585,"vw":76.564585},{"c":76.24,"h":76.56,"l":76.24,"n":488,"o":76.445,"t":"2026-10-19T14:30:00Z","v":16431,"vw":76.393224},{"c":76.18,"h":76.265,"l":76.03,"n":538,"o":76.265,"t":"2026-10-19T14:45:00Z","v":16635,"vw":76.128727},{"c":76.4,"h":76.44,"l":76.18,"n":489,"o":76.18,"t":"2026-10-19T15:00:00Z","v":22651,"vw":76.313176},{"c":76.33,"h":76.5,"l":76.29,"n":278,"o":76.405,"t":"2026-10-19T15:15:00Z","v":8329,"vw":76.417702},{"c":76.375,"h":76.4699,"l":76.325,"n":331,"o":76.335,"t":"2026-10-19T15:30:00Z","v":11143,"vw":76.389149},{"c":76.4275,"h":76.48,"l":76.21,"n":469,"o":76.35,"t":"2026-10-19T15:45:00Z","v":15394,"vw":76.30663},{"c":76.38,"h":76.45,"l":76.33,"n":416,"o":76.42,"t":"2026-10-19T16:00:00Z","v":24189,"vw":76.389363},{"c":76.32,"h":76.6,"l":76.32,"n":368,"o":76.42,"t":"2026-10-19T16:15:00Z","v":11060,"vw":76.456816},{"c":76.52,"h":76.545,"l":76.365,"n":450,"o":76.375,"t":"2026-10-19T16:30:00Z","v":14816,"vw":76.485072},{"c":76.55,"h":76.59,"l":76.515,"n":433,"o":76.515,"t":"2026-10-19T16:45:00Z","v":20697,"vw":76.546197},{"c":76.6,"h":76.64,"l":76.46,"n":584,"o":76.53,"t":"2026-10-19T17:00:00Z","v":30293,"vw":76.53305},{"c":76.585,"h":76.625,"l":76.5,"n":256,"o":76.565,"t":"2026-10-19T17:15:00Z","v":7606,"vw":76.572757},{"c":76.61,"h":76.655,"l":76.39,"n":1820,"o":76.58,"t":"2026-10-19T17:30:00Z","v":74366,"vw":76.538611},{"c":76.58,"h":76.63,"l":76.525,"n":512,"o":76.59,"t":"2026-10-19T17:45:00Z","v":13628,"vw":76.571271},{"c":76.46,"h":76.61,"l":76.46,"n":960,"o":76.565,"t":"2026-10-19T18:00:00Z","v":27717,"vw":76.534826},{"c":76.39,"h":76.5,"l":76.34,"n":570,"o":76.42,"t":"2026-10-19T18:15:00Z","v":19037,"vw":76.417932},{"c":76.39,"h":76.44,"l":76.35,"n":330,"o":76.38,"t":"2026-10-19T18:30:00Z","v":9707,"vw":76.398994},{"c":76.285,"h":76.415,"l":76.25,"n":442,"o":76.41,"t":"2026-10-19T18:45:00Z","v":12883,"vw":76.306483},{"c":76.27,"h":76.33,"l":76.17,"n":532,"o":76.27,"t":"2026-10-19T19:00:00Z","v":18395,"vw":76.267632},{"c":76.05,"h":76.3,"l":76.05,"n":761,"o":76.29,"t":"2026-10-19T19:15:00Z","v":21160,"vw":76.135552},{"c":76.035,"h":76.07,"l":75.88,"n":1153,"o":76.035,"t":"2026-10-19T19:30:00Z","v":38484,"vw":75.956746},{"c":76.41,"h":76.43,"l":75.994,"n":5693,"o":76.01,"t":"2026-10-19T19:45:00Z","v":356486,"vw":76.31047},{"c":76.4,"h":76.42,"l":76.4,"n":54,"o":76.41,"t":"2026-10-19T20:00:00Z","v":163782,"vw":76.400074},{"c":76.3788,"h":76.3788,"l":76.3788,"n":1,"o":76.3788,"t":"2026-10-20T12:15:00Z","v":1000,"vw":76.3788},{"c":77.385,"h":77.485,"l":76.705,"n":340,"o":76.75,"t":"2026-10-20T13:30:00Z","v":29040,"vw":77.082212},{"c":77.29,"h":77.385,"l":77.13,"n":319,"o":77.385,"t":"2026-10-20T13:45:00Z","v":14611,"vw":77.23568},{"c":76.94,"h":77.265,"l":76.85,"n":379,"o":77.265,"t":"2026-10-20T14:00:00Z","v":19996,"vw":76.979929},{"c":76.98,"h":77.3,"l":76.9101,"n":406,"o":76.975,"t":"2026-10-20T14:15:00Z","v":16364,"vw":77.145575},{"c":77.245,"h":77.27,"l":77.03,"n":393,"o":77.03,"t":"2026-10-20T14:30:00Z","v":12789,"vw":77.175473},{"c":77.46,"h":77.46,"l":77.245,"n":536,"o":77.25,"t":"2026-10-20T14:45:00Z","v":20944,"vw":77.363703},{"c":77.52,"h":77.65,"l":77.295,"n":951,"o":77.43,"t":"2026-10-20T15:00:00Z","v":94714,"vw":77.496074},{"c":77.43,"h":77.655,"l":77.4,"n":472,"o":77.52,"t":"2026-10-20T15:15:00Z","v":15462,"vw":77.545374},{"c":77.46,"h":77.55,"l":77.415,"n":508,"o":77.47,"t":"2026-10-20T15:30:00Z","v":20147,"vw":77.482048},{"c":77.405,"h":77.55,"l":77.405,"n":444,"o":77.46,"t":"2026-10-20T15:45:00Z","v":14766,"vw":77.475897},{"c":77.36,"h":77.48,"l":77.28,"n":476,"o":77.4,"t":"2026-10-20T16:00:00Z","v":19221,"vw":77.360076},{"c":77.42,"h":77.43,"l":77.36,"n":418,"o":77.43,"t":"2026-10-20T16:15:00Z","v":14966,"vw":77.390297},{"c":77.445,"h":77.48,"l":77.38,"n":456,"o":77.425,"t":"2026-10-20T16:30:00Z","v":16285,"vw":77.424916},{"c":77.5,"h":77.63,"l":77.445,"n":538,"o":77.45,"t":"2026-10-20T16:45:00Z","v":16573,"vw":77.514807},{"c":77.685,"h":77.71,"l":77.53,"n":624,"o":77.53,"t":"2026-10-20T17:00:00Z","v":17507,"vw":77.625036},{"c":77.715,"h":77.78,"l":77.64,"n":576,"o":77.68,"t":"2026-10-20T17:15:00Z","v":19156,"vw":77.697041},{"c":77.745,"h":77.83,"l":77.695,"n":839,"o":77.73,"t":"2026-10-20T17:30:00Z","v":36795,"vw":77.764599},{"c":77.73,"h":77.81,"l":77.65,"n":635,"o":77.78,"t":"2026-10-20T17:45:00Z","v":23305,"vw":77.712878},{"c":77.765,"h":77.795,"l":77.71,"n":528,"o":77.75,"t":"2026-10-20T18:00:00Z","v":17362,"vw":77.758923},{"c":77.725,"h":77.865,"l":77.7,"n":559,"o":77.77,"t":"2026-10-20T18:15:00Z","v":18008,"vw":77.773553},{"c":77.75,"h":77.8,"l":77.72,"n":492,"o":77.75,"t":"2026-10-20T18:30:00Z","v":16609,"vw":77.75481},{"c":77.72,"h":77.84,"l":77.71,"n":625,"o":77.73,"t":"2026-10-20T18:45:00Z","v":22678,"vw":77.766152},{"c":77.79,"h":77.84,"l":77.7001,"n":710,"o":77.74,"t":"2026-10-20T19:00:00Z","v":28916,"vw":77.771286},{"c":77.675,"h":77.835,"l":77.645,"n":1037,"o":77.785,"t":"2026-10-20T19:15:00Z","v":38180,"vw":77.751344},{"c":77.69,"h":77.77,"l":77.58,"n":1168,"o":77.64,"t":"2026-10-20T19:30:00Z","v":51391,"vw":77.653383},{"c":77.53,"h":77.755,"l":77.51,"n":3878,"o":77.67,"t":"2026-10-20T19:45:00Z","v":194395,"vw":77.639445},{"c":77.6198,"h":77.6198,"l":77.53,"n":46,"o":77.53,"t":"2026-10-20T20:00:00Z","v":151636,"vw":77.534285},{"c":77.47,"h":77.47,"l":77.47,"n":3,"o":77.47,"t":"2026-10-20T23:00:00Z","v":325,"vw":77.47},{"c":77.755,"h":78.22,"l":77.57,"n":399,"o":78,"t":"2026-10-21T13:30:00Z","v":25115,"vw":77.853937},{"c":77.52,"h":77.775,"l":77.47,"n":277,"o":77.64,"t":"2026-10-21T13:45:00Z","v":10642,"vw":77.565039},{"c":77.57,"h":77.72,"l":77.47,"n":362,"o":77.51,"t":"2026-10-21T14:00:00Z","v":19559,"vw":77.532259},{"c":77.82,"h":77.84,"l":77.52,"n":812,"o":77.52,"t":"2026-10-21T14:15:00Z","v":42660,"vw":77.703771},{"c":78.07,"h":78.09,"l":77.6734,"n":600,"o":77.86,"t":"2026-10-21T14:30:00Z","v":31728,"vw":77.828775},{"c":78,"h":78.18,"l":78,"n":654,"o":78.105,"t":"2026-10-21T14:45:00Z","v":20399,"vw":78.097894},{"c":77.94,"h":78.25,"l":77.94,"n":1067,"o":78.04,"t":"2026-10-21T15:00:00Z","v":42892,"vw":78.028847},{"c":78.13,"h":78.27,"l":77.94,"n":1138,"o":77.94,"t":"2026-10-21T15:15:00Z","v":31057,"vw":78.074147},{"c":78.04,"h":78.16,"l":77.95,"n":816,"o":78.16,"t":"2026-10-21T15:30:00Z","v":31381,"vw":78.013507},{"c":78.1,"h":78.1,"l":77.895,"n":924,"o":78,"t":"2026-10-21T15:45:00Z","v":35363,"vw":78.00678},{"c":78.25,"h":78.25,"l":78.045,"n":792,"o":78.045,"t":"2026-10-21T16:00:00Z","v":20190,"vw":78.173973},{"c":78.235,"h":78.26,"l":78.14,"n":719,"o":78.26,"t":"2026-10-21T16:15:00Z","v":27296,"vw":78.201819},{"c":78.31,"h":78.39,"l":78.2,"n":1209,"o":78.24,"t":"2026-10-21T16:30:00Z","v":46387,"vw":78.293024},{"c":78.17,"h":78.31,"l":78.06,"n":992,"o":78.31,"t":"2026-10-21T16:45:00Z","v":61298,"vw":78.204145},{"c":78.185,"h":78.23,"l":78.13,"n":626,"o":78.17,"t":"2026-10-21T17:00:00Z","v":27078,"vw":78.189865},{"c":78.195,"h":78.24,"l":78.08,"n":725,"o":78.175,"t":"2026-10-21T17:15:00Z","v":32181,"vw":78.155677},{"c":78.28,"h":78.28,"l":78.14,"n":752,"o":78.195,"t":"2026-10-21T17:30:00Z","v":34944,"vw":78.197708},{"c":78.305,"h":78.4,"l":78.28,"n":1018,"o":78.28,"t":"2026-10-21T17:45:00Z","v":50173,"vw":78.340262},{"c":78.29,"h":78.32,"l":78.26,"n":656,"o":78.31,"t":"2026-10-21T18:00:00Z","v":27338,"vw":78.288294},{"c":78.35,"h":78.425,"l":78.22,"n":935,"o":78.29,"t":"2026-10-21T18:15:00Z","v":44110,"vw":78.290468},{"c":78.35,"h":78.4,"l":78.31,"n":494,"o":78.365,"t":"2026-10-21T18:30:00Z","v":16051,"vw":78.366495},{"c":78.24,"h":78.35,"l":78.19,"n":747,"o":78.35,"t":"2026-10-21T18:45:00Z","v":27751,"vw":78.268565},{"c":78.36,"h":78.39,"l":78.22,"n":950,"o":78.24,"t":"2026-10-21T19:00:00Z","v":28366,"vw":78.28282},{"c":78.54,"h":78.54,"l":78.35,"n":1004,"o":78.37,"t":"2026-10-21T19:15:00Z","v":37163,"vw":78.441774},{"c":78.51,"h":78.58,"l":78.28,"n":1558,"o":78.471,"t":"2026-10-21T19:30:00Z","v":62938,"vw":78.445158},{"c":78.61,"h":78.66,"l":78.46,"n":3467,"o":78.5,"t":"2026-10-21T19:45:00Z","v":199108,"vw":78.550715},{"c":78.55,"h":78.55,"l":78.55,"n":38,"o":78.55,"t":"2026-10-21T20:00:00Z","v":141730,"vw":78.55},{"c":78.27,"h":78.27,"l":78.27,"n":2,"o":78.27,"t":"2026-10-21T20:15:00Z","v":109,"vw":78.27},{"c":78.85,"h":78.85,"l":78.85,"n":2,"o":78.85,"t":"2026-10-22T13:00:00Z","v":101,"vw":78.85},{"c":79.07,"h":79.07,"l":78.52,"n":387,"o":78.69,"t":"2026-10-22T13:30:00Z","v":20267,"vw":78.803711},{"c":79.22,"h":79.38,"l":79.04,"n":661,"o":79.095,"t":"2026-10-22T13:45:00Z","v":33704,"vw":79.263305},{"c":79.36,"h":79.395,"l":79.03,"n":467,"o":79.265,"t":"2026-10-22T14:00:00Z","v":18691,"vw":79.257522},{"c":79.515,"h":79.62,"l":79.25,"n":622,"o":79.44,"t":"2026-10-22T14:15:00Z","v":23965,"vw":79.452136},{"c":79.225,"h":79.55,"l":79.17,"n":795,"o":79.55,"t":"2026-10-22T14:30:00Z","v":60387,"vw":79.309462},{"c":79.31,"h":79.43,"l":79.08,"n":850,"o":79.16,"t":"2026-10-22T14:45:00Z","v":40623,"vw":79.195585},{"c":79.32,"h":79.46,"l":79.16,"n":885,"o":79.26,"t":"2026-10-22T15:00:00Z","v":74408,"vw":79.261927},{"c":79.0836,"h":79.34,"l":79.0801,"n":495,"o":79.32,"t":"2026-10-22T15:15:00Z","v":13018,"vw":79.176165},{"c":79.395,"h":79.44,"l":79.08,"n":760,"o":79.12,"t":"2026-10-22T15:30:00Z","v":31749,"vw":79.218992},{"c":79.15,"h":79.4,"l":79.03,"n":696,"o":79.4,"t":"2026-10-22T15:45:00Z","v":26060,"vw":79.188483},{"c":79.22,"h":79.22,"l":79.03,"n":416,"o":79.12,"t":"2026-10-22T16:00:00Z","v":13746,"vw":79.126842},{"c":79.145,"h":79.25,"l":78.88,"n":577,"o":79.22,"t":"2026-10-22T16:15:00Z","v":27553,"vw":79.029446},{"c":79.02,"h":79.14,"l":78.915,"n":500,"o":79.1,"t":"2026-10-22T16:30:00Z","v":18691,"vw":79.037518},{"c":79.385,"h":79.41,"l":79.05,"n":367,"o":79.05,"t":"2026-10-22T16:45:00Z","v":15304,"vw":79.233822},{"c":79.36,"h":79.36,"l":79.27,"n":355,"o":79.34,"t":"2026-10-22T17:00:00Z","v":15344,"vw":79.327152},{"c":79.39,"h":79.41,"l":79.24,"n":407,"o":79.33,"t":"2026-10-22T17:15:00Z","v":18114,"vw":79.327524},{"c":79.34,"h":79.36,"l":79.3,"n":339,"o":79.33,"t":"2026-10-22T17:30:00Z","v":12414,"vw":79.336487},{"c":79.4,"h":79.4,"l":79.28,"n":512,"o":79.34,"t":"2026-10-22T17:45:00Z","v":15703,"vw":79.322928},{"c":79.34,"h":79.43,"l":79.33,"n":278,"o":79.43,"t":"2026-10-22T18:00:00Z","v":8078,"vw":79.379326},{"c":79.27,"h":79.35,"l":79.2,"n":649,"o":79.34,"t":"2026-10-22T18:15:00Z","v":29162,"vw":79.288922},{"c":79.37,"h":79.415,"l":79.32,"n":403,"o":79.32,"t":"2026-10-22T18:30:00Z","v":13258,"vw":79.363958},{"c":79.41,"h":79.56,"l":79.375,"n":601,"o":79.375,"t":"2026-10-22T18:45:00Z","v":22576,"vw":79.480553},{"c":79.6,"h":79.645,"l":79.35,"n":606,"o":79.42,"t":"2026-10-22T19:00:00Z","v":22537,"vw":79.522913},{"c":79.35,"h":79.62,"l":79.27,"n":1066,"o":79.62,"t":"2026-10-22T19:15:00Z","v":74625,"vw":79.442553},{"c":79.4,"h":79.43,"l":79.19,"n":1021,"o":79.335,"t":"2026-10-22T19:30:00Z","v":42719,"vw":79.332814},{"c":79.31,"h":79.46,"l":79.17,"n":4277,"o":79.42,"t":"2026-10-22T19:45:00Z","v":255752,"vw":79.343481},{"c":79.35,"h":79.35,"l":79.31,"n":59,"o":79.31,"t":"2026-10-22T20:00:00Z","v":155488,"vw":79.310039}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6124420304848608,"strike":97.0704348083119,"iv":0.5327933888824827,"gamma":0.016792571160646932,"theta":-0.04041518876376113,"vega":0.038435632600349844,"rho":0.005472738278524433,"breakevenPct":23.165901952839185},{"delta":0.15,"premium":1.08800212709288,"strike":99.79914916284805,"iv":0.6980612084507389,"gamma":0.015474629574506992,"theta":-0.06353741046974622,"vega":0.051673326374085886,"rho":0.008239406657817878,"breakevenPct":27.206091652932706},{"delta":0.2,"premium":1.1738848550922205,"strike":92.04460579631119,"iv":0.5342446576524592,"gamma":0.025245310481111928,"theta":-0.05737171567298637,"vega":0.06095877847592937,"rho":0.011198083426246327,"breakevenPct":17.536868807720836},{"delta":0.25,"premium":1.2853501366794227,"strike":87.5859945328231,"iv":0.43358348192305474,"gamma":0.03509005068293982,"theta":-0.05378202220907095,"vega":0.06908613387091078,"rho":0.014171942162613135,"breakevenPct":12.05566091224626},{"delta":0.3,"premium":1.4480134035423646,"strike":84.49736716132121,"iv":0.36658487314504545,"gamma":0.04300153183341312,"theta":-0.051448683580660605,"vega":0.07518726663475347,"rho":0.01708469223848885,"breakevenPct":8.366385783461814},{"delta":0.35,"premium":1.6813786500718046,"strike":83.30062230732408,"iv":0.3460726663475347,"gamma":0.048243274293920536,"theta":-0.050850311153662044,"vega":0.07849028243178555,"rho":0.019913054164162572,"breakevenPct":7.151684475344696},{"delta":0.4,"premium":1.9147438966012449,"strike":82.10387745332694,"iv":0.3255604595500239,"gamma":0.05348501675442796,"theta":-0.050251938726663475,"vega":0.08179329822881762,"rho":0.022741416089836302,"breakevenPct":5.936983167227577},{"delta":0.45,"premium":2.148109143130685,"strike":80.90713259932983,"iv":0.3050482527525131,"gamma":0.05872675921493538,"theta":-0.049653566299664914,"vega":0.08509631402584969,"rho":0.025569778015510025,"breakevenPct":4.722281859110461},{"delta":0.5,"premium":2.4808088515833653,"strike":79.76917207172835,"iv":0.29177596337275846,"gamma":0.0617766882869134,"theta":-0.049144601297214804,"vega":0.08677825257535292,"rho":0.02835218878255393,"breakevenPct":3.7069485856912294},{"delta":0.55,"premium":3.124647081266693,"strike":78.81533765738268,"iv":0.30118077069820676,"gamma":0.057961350629530714,"theta":-0.048915681037771844,"vega":0.08338260206028233,"rho":0.030990669887443263,"breakevenPct":3.3160821316976055},{"delta":0.6,"premium":3.768485310950019,"strike":77.861503243037,"iv":0.31058557802365505,"gamma":0.05414601297214804,"theta":-0.04868676077832888,"vega":0.07998695154521175,"rho":0.03362915099233259,"breakevenPct":2.9252156777039824},{"delta":0.65,"premium":4.412323540633347,"strike":76.90766882869134,"iv":0.3199903853491034,"gamma":0.05033067531476536,"theta":-0.04845784051888592,"vega":0.07659130103014117,"rho":0.03626763209722192,"breakevenPct":2.5343492237103593},{"delta":0.7,"premium":5.056161770316672,"strike":75.95383441434566,"iv":0.3293951926745517,"gamma":0.04651533765738268,"theta":-0.04822892025944296,"vega":0.07319565051507058,"rho":0.03890611320211125,"breakevenPct":2.1434827697167362},{"delta":0.75,"premium":5.7,"strike":75,"iv":0.3388,"gamma":0.0427,"theta":-0.048,"vega":0.0698,"rho":0.04154459430700058,"breakevenPct":1.7526163157231125},{"delta":0.8,"premium":7.8515962723975345,"strike":72.5550042359119,"iv":0.36256601872900807,"gamma":0.03467366387917761,"theta":-0.04021779505769989,"vega":0.057929034772824434,"rho":0.04313019489867062,"breakevenPct":1.382676217765007},{"delta":0.85,"premium":10.003192544795063,"strike":70.11000847182379,"iv":0.3863320374580161,"gamma":0.026647327758355245,"theta":-0.032435590115399794,"vega":0.046058069545648894,"rho":0.04471579549034065,"breakevenPct":1.0127361198069023},{"delta":0.9,"premium":12.154788817192598,"strike":67.66501270773568,"iv":0.41009805618702416,"gamma":0.01862099163753286,"theta":-0.024653385173099687,"vega":0.03418710431847333,"rho":0.046301396082010685,"breakevenPct":0.6427960218487967}],"put":[{"delta":0.15,"premium":0.8096587993842994,"strike":71.22113904566444,"iv":0.3976797845048743,"gamma":0.024672652642380707,"theta":-0.03375951770138533,"vega":0.048212006157003585,"rho":-0.010527466777436042,"breakevenPct":11.219921515218582},{"delta":0.2,"premium":1.2137121600820935,"strike":72.50384812724474,"iv":0.4163560287326834,"gamma":0.028110312981015906,"theta":-0.042225397639815296,"vega":0.057678399179066184,"rho":-0.014006978446929655,"breakevenPct":10.11204644160554},{"delta":0.25,"premium":1.6177655207798871,"strike":73.78655720882504,"iv":0.43503227296049257,"gamma":0.031547973319651104,"theta":-0.05069127757824525,"vega":0.06714479220112879,"rho":-0.017486490116423264,"breakevenPct":9.004171367992498},{"delta":0.3,"premium":2.028810975609756,"strike":75.0685975609756,"iv":0.452536737804878,"gamma":0.03488780487804878,"theta":-0.05877682926829268,"vega":0.07625777439024391,"rho":-0.020968906041652108,"breakevenPct":7.9059556356501695},{"delta":0.35,"premium":2.5623475609756095,"strike":76.33892276422765,"iv":0.4495133638211382,"gamma":0.03651382113821138,"theta":-0.06019959349593496,"vega":0.07917952235772358,"rho":-0.024502200224761118,"breakevenPct":6.976957252235492},{"delta":0.4,"premium":3.0958841463414632,"strike":77.60924796747967,"iv":0.4464899898373984,"gamma":0.03813983739837398,"theta":-0.061622357723577235,"vega":0.08210127032520326,"rho":-0.02803549440787013,"breakevenPct":6.047958868820814},{"delta":0.45,"premium":3.629420731707317,"strike":78.8795731707317,"iv":0.44346661585365854,"gamma":0.03976585365853658,"theta":-0.06304512195121952,"vega":0.08502301829268293,"rho":-0.03156878859097914,"breakevenPct":5.118960485406137},{"delta":0.5,"premium":4.173250564334086,"strike":80.13318284424379,"iv":0.4392870428893905,"gamma":0.041173363431151244,"theta":-0.06376726862302483,"vega":0.08725106094808126,"rho":-0.03510698360631851,"breakevenPct":4.224016794969474},{"delta":0.55,"premium":4.794018058690745,"strike":81.26185101580135,"iv":0.4264653724604966,"gamma":0.04094762979683973,"theta":-0.05925259593679458,"vega":0.08429395033860045,"rho":-0.03868181026595599,"breakevenPct":3.5836175045888115},{"delta":0.6,"premium":5.414785553047404,"strike":82.39051918735892,"iv":0.4136437020316027,"gamma":0.040721896162528214,"theta":-0.054737923250564334,"vega":0.08133683972911963,"rho":-0.042256636925593456,"breakevenPct":2.9432182142081507},{"delta":0.65,"premium":6.035553047404063,"strike":83.51918735891648,"iv":0.4008220316027088,"gamma":0.0404961625282167,"theta":-0.05022325056433408,"vega":0.07837972911963882,"rho":-0.045831463585230936,"breakevenPct":2.3028189238274885},{"delta":0.7,"premium":6.656320541760721,"strike":84.64785553047403,"iv":0.3880003611738149,"gamma":0.04027042889390519,"theta":-0.04570857787810384,"vega":0.07542261851015801,"rho":-0.0494062902448684,"breakevenPct":1.6624196334468277},{"delta":0.75,"premium":9.193258426966288,"strike":87.41573033707866,"iv":0.4469539325842696,"gamma":0.033194382022471915,"theta":-0.047392134831460674,"vega":0.06937865168539326,"rho":-0.05439695863951091,"breakevenPct":1.3712370317584683},{"delta":0.8,"premium":12.634153846153845,"strike":91.01538461538462,"iv":0.5257129230769231,"gamma":0.024237846153846155,"theta":-0.04907538461538462,"vega":0.06123969230769231,"rho":-0.06007949662737654,"breakevenPct":1.1710619477609818},{"delta":0.85,"premium":16.172615384615384,"strike":94.86153846153846,"iv":0.5689436923076923,"gamma":0.018699384615384618,"theta":-0.04292153846153847,"vega":0.051162769230769234,"rho":-0.06590087607978877,"breakevenPct":0.7831003947508799}]},"raw":{"call":[{"delta":0.1,"premium":0.6124420304848608,"strike":97.0704348083119,"iv":0.5327933888824827,"gamma":0.016792571160646932,"theta":-0.04041518876376113,"vega":0.038435632600349844,"rho":0.005472738278524433,"breakevenPct":23.165901952839185},{"delta":0.15,"premium":1.08800212709288,"strike":99.79914916284805,"iv":0.6980612084507389,"gamma":0.015474629574506992,"theta":-0.06353741046974622,"vega":0.051673326374085886,"rho":0.008239406657817878,"breakevenPct":27.206091652932706},{"delta":0.2,"premium":1.1738848550922205,"strike":92.04460579631119,"iv":0.5342446576524592,"gamma":0.025245310481111928,"theta":-0.05737171567298637,"vega":0.06095877847592937,"rho":0.011198083426246327,"breakevenPct":17.536868807720836},{"delta":0.25,"premium":1.2853501366794227,"strike":87.5859945328231,"iv":0.43358348192305474,"gamma":0.03509005068293982,"theta":-0.05378202220907095,"vega":0.06908613387091078,"rho":0.014171942162613135,"breakevenPct":12.05566091224626},{"delta":0.3,"premium":1.4480134035423646,"strike":84.49736716132121,"iv":0.36658487314504545,"gamma":0.04300153183341312,"theta":-0.051448683580660605,"vega":0.07518726663475347,"rho":0.01708469223848885,"breakevenPct":8.366385783461814},{"delta":0.35,"premium":1.6813786500718046,"strike":83.30062230732408,"iv":0.3460726663475347,"gamma":0.048243274293920536,"theta":-0.050850311153662044,"vega":0.07849028243178555,"rho":0.019913054164162572,"breakevenPct":7.151684475344696},{"delta":0.4,"premium":1.9147438966012449,"strike":82.10387745332694,"iv":0.3255604595500239,"gamma":0.05348501675442796,"theta":-0.050251938726663475,"vega":0.08179329822881762,"rho":0.022741416089836302,"breakevenPct":5.936983167227577},{"delta":0.45,"premium":2.148109143130685,"strike":80.90713259932983,"iv":0.3050482527525131,"gamma":0.05872675921493538,"theta":-0.049653566299664914,"vega":0.08509631402584969,"rho":0.025569778015510025,"breakevenPct":4.722281859110461},{"delta":0.5,"premium":2.4808088515833653,"strike":79.76917207172835,"iv":0.29177596337275846,"gamma":0.0617766882869134,"theta":-0.049144601297214804,"vega":0.08677825257535292,"rho":0.02835218878255393,"breakevenPct":3.7069485856912294},{"delta":0.55,"premium":3.124647081266693,"strike":78.81533765738268,"iv":0.30118077069820676,"gamma":0.057961350629530714,"theta":-0.048915681037771844,"vega":0.08338260206028233,"rho":0.030990669887443263,"breakevenPct":3.3160821316976055},{"delta":0.6,"premium":3.768485310950019,"strike":77.861503243037,"iv":0.31058557802365505,"gamma":0.05414601297214804,"theta":-0.04868676077832888,"vega":0.07998695154521175,"rho":0.03362915099233259,"breakevenPct":2.9252156777039824},{"delta":0.65,"premium":4.412323540633347,"strike":76.90766882869134,"iv":0.3199903853491034,"gamma":0.05033067531476536,"theta":-0.04845784051888592,"vega":0.07659130103014117,"rho":0.03626763209722192,"breakevenPct":2.5343492237103593},{"delta":0.7,"premium":5.056161770316672,"strike":75.95383441434566,"iv":0.3293951926745517,"gamma":0.04651533765738268,"theta":-0.04822892025944296,"vega":0.07319565051507058,"rho":0.03890611320211125,"breakevenPct":2.1434827697167362},{"delta":0.75,"premium":5.7,"strike":75,"iv":0.3388,"gamma":0.0427,"theta":-0.048,"vega":0.0698,"rho":0.04154459430700058,"breakevenPct":1.7526163157231125},{"delta":0.8,"premium":7.8515962723975345,"strike":72.5550042359119,"iv":0.36256601872900807,"gamma":0.03467366387917761,"theta":-0.04021779505769989,"vega":0.057929034772824434,"rho":0.04313019489867062,"breakevenPct":1.382676217765007},{"delta":0.85,"premium":10.003192544795063,"strike":70.11000847182379,"iv":0.3863320374580161,"gamma":0.026647327758355245,"theta":-0.032435590115399794,"vega":0.046058069545648894,"rho":0.04471579549034065,"breakevenPct":1.0127361198069023},{"delta":0.9,"premium":12.154788817192598,"strike":67.66501270773568,"iv":0.41009805618702416,"gamma":0.01862099163753286,"theta":-0.024653385173099687,"vega":0.03418710431847333,"rho":0.046301396082010685,"breakevenPct":0.6427960218487967}],"put":[{"delta":0.15,"premium":0.8096587993842994,"strike":71.22113904566444,"iv":0.3976797845048743,"gamma":0.024672652642380707,"theta":-0.03375951770138533,"vega":0.048212006157003585,"rho":-0.010527466777436042,"breakevenPct":11.219921515218582},{"delta":0.2,"premium":1.2137121600820935,"strike":72.50384812724474,"iv":0.4163560287326834,"gamma":0.028110312981015906,"theta":-0.042225397639815296,"vega":0.057678399179066184,"rho":-0.014006978446929655,"breakevenPct":10.11204644160554},{"delta":0.25,"premium":1.6177655207798871,"strike":73.78655720882504,"iv":0.43503227296049257,"gamma":0.031547973319651104,"theta":-0.05069127757824525,"vega":0.06714479220112879,"rho":-0.017486490116423264,"breakevenPct":9.004171367992498},{"delta":0.3,"premium":2.028810975609756,"strike":75.0685975609756,"iv":0.452536737804878,"gamma":0.03488780487804878,"theta":-0.05877682926829268,"vega":0.07625777439024391,"rho":-0.020968906041652108,"breakevenPct":7.9059556356501695},{"delta":0.35,"premium":2.5623475609756095,"strike":76.33892276422765,"iv":0.4495133638211382,"gamma":0.03651382113821138,"theta":-0.06019959349593496,"vega":0.07917952235772358,"rho":-0.024502200224761118,"breakevenPct":6.976957252235492},{"delta":0.4,"premium":3.0958841463414632,"strike":77.60924796747967,"iv":0.4464899898373984,"gamma":0.03813983739837398,"theta":-0.061622357723577235,"vega":0.08210127032520326,"rho":-0.02803549440787013,"breakevenPct":6.047958868820814},{"delta":0.45,"premium":3.629420731707317,"strike":78.8795731707317,"iv":0.44346661585365854,"gamma":0.03976585365853658,"theta":-0.06304512195121952,"vega":0.08502301829268293,"rho":-0.03156878859097914,"breakevenPct":5.118960485406137},{"delta":0.5,"premium":4.173250564334086,"strike":80.13318284424379,"iv":0.4392870428893905,"gamma":0.041173363431151244,"theta":-0.06376726862302483,"vega":0.08725106094808126,"rho":-0.03510698360631851,"breakevenPct":4.224016794969474},{"delta":0.55,"premium":4.794018058690745,"strike":81.26185101580135,"iv":0.4264653724604966,"gamma":0.04094762979683973,"theta":-0.05925259593679458,"vega":0.08429395033860045,"rho":-0.03868181026595599,"breakevenPct":3.5836175045888115},{"delta":0.6,"premium":5.414785553047404,"strike":82.39051918735892,"iv":0.4136437020316027,"gamma":0.040721896162528214,"theta":-0.054737923250564334,"vega":0.08133683972911963,"rho":-0.042256636925593456,"breakevenPct":2.9432182142081507},{"delta":0.65,"premium":6.035553047404063,"strike":83.51918735891648,"iv":0.4008220316027088,"gamma":0.0404961625282167,"theta":-0.05022325056433408,"vega":0.07837972911963882,"rho":-0.045831463585230936,"breakevenPct":2.3028189238274885},{"delta":0.7,"premium":6.656320541760721,"strike":84.64785553047403,"iv":0.3880003611738149,"gamma":0.04027042889390519,"theta":-0.04570857787810384,"vega":0.07542261851015801,"rho":-0.0494062902448684,"breakevenPct":1.6624196334468277},{"delta":0.75,"premium":9.193258426966288,"strike":87.41573033707866,"iv":0.4469539325842696,"gamma":0.033194382022471915,"theta":-0.047392134831460674,"vega":0.06937865168539326,"rho":-0.05439695863951091,"breakevenPct":1.3712370317584683},{"delta":0.8,"premium":12.634153846153845,"strike":91.01538461538462,"iv":0.5257129230769231,"gamma":0.024237846153846155,"theta":-0.04907538461538462,"vega":0.06123969230769231,"rho":-0.06007949662737654,"breakevenPct":1.1710619477609818},{"delta":0.85,"premium":16.172615384615384,"strike":94.86153846153846,"iv":0.5689436923076923,"gamma":0.018699384615384618,"theta":-0.04292153846153847,"vega":0.051162769230769234,"rho":-0.06590087607978877,"breakevenPct":0.7831003947508799}]}},"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"}}