{"symbol":"BXC","url":"https://intraalpha.com/companies/BXC","capturedAt":"2026-10-22T21:52:41.278Z","state":"ready","quote":{"symbol":"BXC","last_price":80.35,"prev_close":75.59,"regular_close":80.35,"change":4.76,"change_pct":6.2971,"regular_change":4.76,"regular_change_pct":6.2971,"extended_change":0,"extended_change_pct":0,"bid":60,"ask":87.94,"bid_size":300,"ask_size":100,"volume":189962,"vwap":78.43808,"open":76.21,"high":80.45,"low":76,"close":80.35,"trade_count":6675,"last_trade_at":"2026-10-22T20:10:00.001626522Z","last_quote_at":"2026-10-22T20:00:27.814682267Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:52:39.646769585-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BXC","fetched_at":"2026-10-22T21:52:40.772893+00:00","name":"BlueLinx Holdings Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"INDUSTRIAL DISTRIBUTION","country":"USA","description":"BlueLinx Holdings Inc. distributes residential and commercial construction products in the United States. The company is headquartered in Marietta, Georgia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":588271000,"ebitda":79194000,"pe_ratio":null,"peg_ratio":2.194,"book_value":79.07,"dividend_per_share":null,"dividend_yield":null,"eps":-0.24,"revenue_ttm":3009900000,"gross_profit_ttm":476914000,"profit_margin":-0.0007,"operating_margin_ttm":0.0241,"return_on_assets_ttm":0.0138,"return_on_equity_ttm":-0.0031,"quarterly_earnings_growth":0.5,"quarterly_revenue_growth":0.044,"analyst_target_price":88.33,"analyst_number":0,"beta":1.425,"fifty_two_week_high":93.8,"fifty_two_week_low":44.78,"fifty_day_ma":77.76,"two_hundred_day_ma":64.57,"shares_outstanding":7782400,"forward_pe":7.03,"price_to_sales":0.197,"price_to_book":1.009,"ev_to_revenue":0.326,"ev_to_ebitda":13.08},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:52:40.772893+00:00"},"optionObservedAt":"2026-10-22T19:49:50.274Z","bars":[{"c":71.74,"h":72.2,"l":71.25,"n":31,"o":71.97,"t":"2026-10-15T12:45:00Z","v":2023,"vw":71.579375},{"c":71.3,"h":71.305,"l":71.3,"n":17,"o":71.305,"t":"2026-10-15T12:50:00Z","v":565,"vw":71.301008},{"c":71.5,"h":71.5,"l":71.5,"n":6,"o":71.5,"t":"2026-10-15T13:00:00Z","v":230,"vw":71.5},{"c":72.75,"h":73.2,"l":71.575,"n":213,"o":72.9,"t":"2026-10-15T13:30:00Z","v":9684,"vw":72.503118},{"c":71.75,"h":72.69,"l":71.365,"n":90,"o":72.49,"t":"2026-10-15T13:35:00Z","v":7817,"vw":72.052021},{"c":71.4,"h":72.32,"l":71.31,"n":220,"o":71.9,"t":"2026-10-15T13:40:00Z","v":15379,"vw":71.904512},{"c":71.73,"h":72,"l":71.73,"n":31,"o":71.9,"t":"2026-10-15T13:50:00Z","v":851,"vw":71.921667},{"c":72,"h":72.01,"l":71.99,"n":20,"o":71.99,"t":"2026-10-15T13:55:00Z","v":993,"vw":72.001429},{"c":72.88,"h":72.88,"l":71.99,"n":117,"o":71.99,"t":"2026-10-15T14:00:00Z","v":5306,"vw":72.468919},{"c":72.505,"h":72.87,"l":72.48,"n":79,"o":72.87,"t":"2026-10-15T14:05:00Z","v":2563,"vw":72.633654},{"c":72.85,"h":72.855,"l":72.74,"n":76,"o":72.74,"t":"2026-10-15T14:10:00Z","v":2001,"vw":72.766786},{"c":73.2,"h":73.34,"l":72.75,"n":60,"o":72.85,"t":"2026-10-15T14:15:00Z","v":3499,"vw":72.957481},{"c":72.8,"h":72.98,"l":72.8,"n":84,"o":72.98,"t":"2026-10-15T14:25:00Z","v":1140,"vw":72.835928},{"c":72.83,"h":72.83,"l":72.83,"n":16,"o":72.83,"t":"2026-10-15T14:30:00Z","v":312,"vw":72.83},{"c":72.76,"h":72.925,"l":72.76,"n":29,"o":72.925,"t":"2026-10-15T14:40:00Z","v":771,"vw":72.837553},{"c":72.52,"h":72.74,"l":72.275,"n":452,"o":72.61,"t":"2026-10-15T14:45:00Z","v":9181,"vw":72.562789},{"c":72.35,"h":72.36,"l":72.35,"n":16,"o":72.36,"t":"2026-10-15T14:50:00Z","v":369,"vw":72.355},{"c":72.4,"h":72.4,"l":72.4,"n":13,"o":72.4,"t":"2026-10-15T15:00:00Z","v":263,"vw":72.4},{"c":72.56,"h":72.56,"l":72.56,"n":9,"o":72.56,"t":"2026-10-15T15:05:00Z","v":259,"vw":72.56},{"c":72.385,"h":72.39,"l":72.385,"n":26,"o":72.39,"t":"2026-10-15T15:10:00Z","v":619,"vw":72.3875},{"c":72.2861,"h":72.495,"l":72.19,"n":7,"o":72.19,"t":"2026-10-15T15:20:00Z","v":532,"vw":72.308003},{"c":72.16,"h":72.33,"l":72.15,"n":44,"o":72.17,"t":"2026-10-15T15:35:00Z","v":1245,"vw":72.188333},{"c":71.98,"h":71.98,"l":71.87,"n":25,"o":71.87,"t":"2026-10-15T15:50:00Z","v":673,"vw":71.943333},{"c":72.07,"h":72.12,"l":72.065,"n":18,"o":72.12,"t":"2026-10-15T15:55:00Z","v":415,"vw":72.084151},{"c":71.75,"h":71.79,"l":71.75,"n":58,"o":71.79,"t":"2026-10-15T16:00:00Z","v":1588,"vw":71.766432},{"c":71.73,"h":71.73,"l":71.73,"n":4,"o":71.73,"t":"2026-10-15T16:05:00Z","v":205,"vw":71.73},{"c":71.65,"h":72.07,"l":71.2301,"n":14,"o":72.07,"t":"2026-10-15T16:10:00Z","v":679,"vw":71.485499},{"c":72.03,"h":72.03,"l":72.03,"n":21,"o":72.03,"t":"2026-10-15T16:25:00Z","v":569,"vw":72.03},{"c":72.15,"h":72.32,"l":72.15,"n":88,"o":72.165,"t":"2026-10-15T16:35:00Z","v":1715,"vw":72.2005},{"c":72.07,"h":72.07,"l":72.07,"n":19,"o":72.07,"t":"2026-10-15T16:45:00Z","v":611,"vw":72.07},{"c":72.2768,"h":72.2768,"l":72.2768,"n":11,"o":72.2768,"t":"2026-10-15T17:00:00Z","v":350,"vw":72.2768},{"c":71.73,"h":71.73,"l":71.73,"n":10,"o":71.73,"t":"2026-10-15T17:10:00Z","v":453,"vw":71.73},{"c":72.345,"h":72.345,"l":72.32,"n":9,"o":72.32,"t":"2026-10-15T17:15:00Z","v":536,"vw":72.33625},{"c":72.06,"h":72.06,"l":72.06,"n":10,"o":72.06,"t":"2026-10-15T17:20:00Z","v":376,"vw":72.06},{"c":72.6,"h":72.6,"l":72.095,"n":34,"o":72.095,"t":"2026-10-15T17:30:00Z","v":1513,"vw":72.404091},{"c":72.36,"h":72.36,"l":72.36,"n":39,"o":72.36,"t":"2026-10-15T17:40:00Z","v":643,"vw":72.36},{"c":72.14,"h":72.465,"l":72.14,"n":43,"o":72.465,"t":"2026-10-15T17:45:00Z","v":1220,"vw":72.357027},{"c":72.2225,"h":72.2225,"l":72.2175,"n":7,"o":72.2175,"t":"2026-10-15T17:50:00Z","v":219,"vw":72.22},{"c":72.455,"h":72.455,"l":72,"n":8,"o":72,"t":"2026-10-15T17:55:00Z","v":343,"vw":72.301667},{"c":72.53,"h":72.53,"l":72.45,"n":30,"o":72.45,"t":"2026-10-15T18:15:00Z","v":751,"vw":72.48},{"c":72.245,"h":72.45,"l":72.19,"n":70,"o":72.45,"t":"2026-10-15T18:20:00Z","v":1530,"vw":72.26875},{"c":72.2,"h":72.2,"l":72.17,"n":37,"o":72.18,"t":"2026-10-15T18:25:00Z","v":1217,"vw":72.183333},{"c":72.18,"h":72.18,"l":72.18,"n":28,"o":72.18,"t":"2026-10-15T18:40:00Z","v":536,"vw":72.18},{"c":72.1975,"h":72.1975,"l":72.1975,"n":18,"o":72.1975,"t":"2026-10-15T18:45:00Z","v":300,"vw":72.1975},{"c":72.38,"h":72.38,"l":72.195,"n":86,"o":72.195,"t":"2026-10-15T18:55:00Z","v":1386,"vw":72.32125},{"c":72.385,"h":72.385,"l":72.385,"n":35,"o":72.385,"t":"2026-10-15T19:00:00Z","v":339,"vw":72.385},{"c":72.25,"h":72.25,"l":72.25,"n":16,"o":72.25,"t":"2026-10-15T19:10:00Z","v":456,"vw":72.25},{"c":72.255,"h":72.255,"l":72.255,"n":12,"o":72.255,"t":"2026-10-15T19:15:00Z","v":203,"vw":72.255},{"c":72.14,"h":72.14,"l":72.14,"n":28,"o":72.14,"t":"2026-10-15T19:20:00Z","v":566,"vw":72.14},{"c":72.21,"h":72.415,"l":72.13,"n":100,"o":72.24,"t":"2026-10-15T19:30:00Z","v":3075,"vw":72.255277},{"c":72.21,"h":72.21,"l":72.21,"n":10,"o":72.21,"t":"2026-10-15T19:35:00Z","v":162,"vw":72.21},{"c":72.815,"h":72.815,"l":72.25,"n":136,"o":72.255,"t":"2026-10-15T19:40:00Z","v":3691,"vw":72.482616},{"c":72.42,"h":72.49,"l":72.42,"n":14,"o":72.49,"t":"2026-10-15T19:45:00Z","v":402,"vw":72.455},{"c":72.645,"h":72.845,"l":72.35,"n":110,"o":72.78,"t":"2026-10-15T19:50:00Z","v":3380,"vw":72.569057},{"c":73.41,"h":73.42,"l":72.78,"n":354,"o":72.78,"t":"2026-10-15T19:55:00Z","v":9344,"vw":73.240204},{"c":73.28,"h":73.28,"l":73.28,"n":16,"o":73.28,"t":"2026-10-15T20:00:00Z","v":19018,"vw":73.28},{"c":73.91,"h":73.91,"l":73.4,"n":14,"o":73.4,"t":"2026-10-16T12:35:00Z","v":1138,"vw":73.542848},{"c":73.72,"h":73.72,"l":73.72,"n":9,"o":73.72,"t":"2026-10-16T12:40:00Z","v":141,"vw":73.72},{"c":73.2,"h":73.71,"l":73.2,"n":35,"o":73.5,"t":"2026-10-16T13:05:00Z","v":856,"vw":73.491575},{"c":73.4,"h":73.56,"l":73.4,"n":20,"o":73.56,"t":"2026-10-16T13:10:00Z","v":359,"vw":73.500959},{"c":73.91,"h":73.91,"l":73.91,"n":3,"o":73.91,"t":"2026-10-16T13:20:00Z","v":244,"vw":73.91},{"c":72.85,"h":73.51,"l":72.5,"n":18,"o":72.5,"t":"2026-10-16T13:25:00Z","v":1413,"vw":72.94037},{"c":73.4,"h":73.64,"l":73,"n":154,"o":73.06,"t":"2026-10-16T13:30:00Z","v":8798,"vw":73.244495},{"c":74.31,"h":74.31,"l":73.59,"n":51,"o":73.59,"t":"2026-10-16T13:40:00Z","v":1236,"vw":73.98806},{"c":75.39,"h":75.39,"l":74.44,"n":22,"o":74.44,"t":"2026-10-16T13:45:00Z","v":1278,"vw":74.92},{"c":75.435,"h":75.435,"l":75.435,"n":3,"o":75.435,"t":"2026-10-16T13:55:00Z","v":275,"vw":75.435},{"c":75.14,"h":75.14,"l":75.14,"n":13,"o":75.14,"t":"2026-10-16T14:00:00Z","v":408,"vw":75.14},{"c":74.915,"h":74.915,"l":74.68,"n":39,"o":74.69,"t":"2026-10-16T14:05:00Z","v":1020,"vw":74.76773},{"c":74.25,"h":74.3,"l":74.25,"n":27,"o":74.3,"t":"2026-10-16T14:10:00Z","v":1011,"vw":74.273041},{"c":74.1,"h":74.13,"l":74.1,"n":30,"o":74.13,"t":"2026-10-16T14:15:00Z","v":1083,"vw":74.106},{"c":73.94,"h":73.94,"l":73.845,"n":23,"o":73.845,"t":"2026-10-16T14:25:00Z","v":708,"vw":73.8925},{"c":74.12,"h":74.29,"l":74.025,"n":36,"o":74.025,"t":"2026-10-16T14:30:00Z","v":1211,"vw":74.145},{"c":73.87,"h":74.2,"l":73.8,"n":35,"o":74.2,"t":"2026-10-16T14:35:00Z","v":1027,"vw":73.9225},{"c":73.79,"h":74.035,"l":73.79,"n":26,"o":74.035,"t":"2026-10-16T14:40:00Z","v":1155,"vw":73.961563},{"c":74.14,"h":74.14,"l":74.14,"n":28,"o":74.14,"t":"2026-10-16T14:55:00Z","v":510,"vw":74.14},{"c":74.345,"h":74.345,"l":74.345,"n":5,"o":74.345,"t":"2026-10-16T15:00:00Z","v":159,"vw":74.345},{"c":74.41,"h":74.41,"l":74.41,"n":23,"o":74.41,"t":"2026-10-16T15:05:00Z","v":770,"vw":74.41},{"c":74.35,"h":74.43,"l":74.25,"n":44,"o":74.35,"t":"2026-10-16T15:10:00Z","v":2309,"vw":74.37372},{"c":74.12,"h":74.12,"l":74.12,"n":21,"o":74.12,"t":"2026-10-16T15:20:00Z","v":426,"vw":74.12},{"c":74.095,"h":74.095,"l":73.925,"n":38,"o":73.935,"t":"2026-10-16T15:30:00Z","v":826,"vw":73.98375},{"c":73.95,"h":74.22,"l":73.87,"n":38,"o":73.98,"t":"2026-10-16T15:35:00Z","v":1061,"vw":74.028928},{"c":73.34,"h":73.63,"l":73.34,"n":55,"o":73.63,"t":"2026-10-16T15:40:00Z","v":2286,"vw":73.528132},{"c":73.71,"h":73.71,"l":73.43,"n":53,"o":73.43,"t":"2026-10-16T15:45:00Z","v":1855,"vw":73.506},{"c":73.69,"h":73.69,"l":73.69,"n":10,"o":73.69,"t":"2026-10-16T16:00:00Z","v":242,"vw":73.69},{"c":73.8,"h":73.91,"l":73.73,"n":54,"o":73.78,"t":"2026-10-16T16:05:00Z","v":1901,"vw":73.799},{"c":73.85,"h":73.85,"l":73.85,"n":20,"o":73.85,"t":"2026-10-16T16:15:00Z","v":561,"vw":73.85},{"c":73.655,"h":73.925,"l":73.655,"n":15,"o":73.925,"t":"2026-10-16T16:20:00Z","v":524,"vw":73.79},{"c":73.81,"h":73.81,"l":73.81,"n":8,"o":73.81,"t":"2026-10-16T16:25:00Z","v":187,"vw":73.81},{"c":73.495,"h":73.55,"l":73.495,"n":15,"o":73.55,"t":"2026-10-16T16:30:00Z","v":435,"vw":73.525},{"c":73.17,"h":73.18,"l":73.15,"n":28,"o":73.17,"t":"2026-10-16T16:50:00Z","v":682,"vw":73.1675},{"c":73.12,"h":73.12,"l":73.12,"n":17,"o":73.12,"t":"2026-10-16T16:55:00Z","v":340,"vw":73.12},{"c":72.985,"h":73.4875,"l":72.86,"n":59,"o":73.4875,"t":"2026-10-16T17:00:00Z","v":1685,"vw":73.233309},{"c":72.97,"h":73.18,"l":72.97,"n":53,"o":73.01,"t":"2026-10-16T17:15:00Z","v":1305,"vw":73.065},{"c":73.11,"h":73.11,"l":73.11,"n":12,"o":73.11,"t":"2026-10-16T17:20:00Z","v":243,"vw":73.11},{"c":73.16,"h":73.16,"l":72.8,"n":56,"o":72.8,"t":"2026-10-16T17:30:00Z","v":1854,"vw":73.084},{"c":73.14,"h":73.14,"l":73.14,"n":3,"o":73.14,"t":"2026-10-16T17:35:00Z","v":159,"vw":73.14},{"c":73.43,"h":73.43,"l":73.43,"n":9,"o":73.43,"t":"2026-10-16T17:40:00Z","v":164,"vw":73.43},{"c":73.18,"h":73.235,"l":73.18,"n":54,"o":73.235,"t":"2026-10-16T17:45:00Z","v":1407,"vw":73.198333},{"c":73.12,"h":73.12,"l":73.12,"n":20,"o":73.12,"t":"2026-10-16T17:50:00Z","v":400,"vw":73.12},{"c":72.95,"h":72.95,"l":72.95,"n":21,"o":72.95,"t":"2026-10-16T17:55:00Z","v":330,"vw":72.95},{"c":72.53,"h":72.71,"l":72.53,"n":38,"o":72.71,"t":"2026-10-16T18:00:00Z","v":671,"vw":72.63},{"c":72.76,"h":72.76,"l":72.76,"n":9,"o":72.76,"t":"2026-10-16T18:05:00Z","v":254,"vw":72.76},{"c":72.705,"h":72.705,"l":72.7,"n":19,"o":72.7,"t":"2026-10-16T18:10:00Z","v":476,"vw":72.7025},{"c":72.825,"h":72.91,"l":72.825,"n":9,"o":72.91,"t":"2026-10-16T18:25:00Z","v":265,"vw":72.8675},{"c":73.08,"h":73.08,"l":73.01,"n":30,"o":73.07,"t":"2026-10-16T18:30:00Z","v":854,"vw":73.064},{"c":72.89,"h":72.91,"l":72.89,"n":31,"o":72.91,"t":"2026-10-16T18:35:00Z","v":924,"vw":72.895714},{"c":73.02,"h":73.02,"l":73.02,"n":4,"o":73.02,"t":"2026-10-16T18:45:00Z","v":118,"vw":73.02},{"c":73.11,"h":73.11,"l":73.11,"n":17,"o":73.11,"t":"2026-10-16T18:55:00Z","v":398,"vw":73.11},{"c":72.9,"h":72.92,"l":72.9,"n":17,"o":72.9,"t":"2026-10-16T19:00:00Z","v":562,"vw":72.906667},{"c":72.99,"h":72.99,"l":72.75,"n":25,"o":72.76,"t":"2026-10-16T19:05:00Z","v":835,"vw":72.8725},{"c":73.13,"h":73.13,"l":73.13,"n":17,"o":73.13,"t":"2026-10-16T19:10:00Z","v":235,"vw":73.13},{"c":73.14,"h":73.25,"l":73.14,"n":11,"o":73.25,"t":"2026-10-16T19:15:00Z","v":302,"vw":73.195},{"c":73.35,"h":73.35,"l":73.35,"n":28,"o":73.35,"t":"2026-10-16T19:20:00Z","v":1028,"vw":73.35},{"c":73.17,"h":73.17,"l":73.17,"n":12,"o":73.17,"t":"2026-10-16T19:25:00Z","v":279,"vw":73.17},{"c":73.12,"h":73.34,"l":73.12,"n":56,"o":73.34,"t":"2026-10-16T19:30:00Z","v":1331,"vw":73.193333},{"c":73.06,"h":73.07,"l":73.06,"n":8,"o":73.07,"t":"2026-10-16T19:35:00Z","v":315,"vw":73.065},{"c":72.71,"h":72.875,"l":72.71,"n":41,"o":72.875,"t":"2026-10-16T19:40:00Z","v":1077,"vw":72.782},{"c":73.025,"h":73.025,"l":73.025,"n":13,"o":73.025,"t":"2026-10-16T19:45:00Z","v":364,"vw":73.025},{"c":73.43,"h":73.515,"l":73.09,"n":104,"o":73.1,"t":"2026-10-16T19:50:00Z","v":2162,"vw":73.303333},{"c":73.55,"h":73.65,"l":73.2,"n":324,"o":73.53,"t":"2026-10-16T19:55:00Z","v":14950,"vw":73.547059},{"c":73.62,"h":73.62,"l":73.62,"n":19,"o":73.62,"t":"2026-10-16T20:00:00Z","v":27860,"vw":73.62},{"c":73.91,"h":73.91,"l":73.62,"n":29,"o":73.63,"t":"2026-10-19T13:05:00Z","v":1528,"vw":73.6725},{"c":74.15,"h":74.645,"l":73.75,"n":497,"o":73.94,"t":"2026-10-19T13:30:00Z","v":17935,"vw":74.097494},{"c":73.9,"h":74,"l":73.46,"n":112,"o":73.49,"t":"2026-10-19T13:35:00Z","v":4561,"vw":73.71239},{"c":73.18,"h":73.89,"l":73.18,"n":47,"o":73.845,"t":"2026-10-19T13:40:00Z","v":1733,"vw":73.604805},{"c":72.735,"h":73.238,"l":72.735,"n":6,"o":73.238,"t":"2026-10-19T13:45:00Z","v":303,"vw":73.032694},{"c":73.32,"h":73.32,"l":73.32,"n":13,"o":73.32,"t":"2026-10-19T13:55:00Z","v":353,"vw":73.32},{"c":73.91,"h":73.91,"l":73.73,"n":37,"o":73.73,"t":"2026-10-19T14:05:00Z","v":1169,"vw":73.79},{"c":73.7,"h":73.95,"l":73.7,"n":187,"o":73.81,"t":"2026-10-19T14:10:00Z","v":5129,"vw":73.8108},{"c":74.05,"h":74.05,"l":74.04,"n":16,"o":74.04,"t":"2026-10-19T14:15:00Z","v":685,"vw":74.043333},{"c":73.68,"h":73.885,"l":73.63,"n":39,"o":73.885,"t":"2026-10-19T14:20:00Z","v":2447,"vw":73.717743},{"c":73.39,"h":73.54,"l":73.39,"n":30,"o":73.54,"t":"2026-10-19T14:25:00Z","v":882,"vw":73.454992},{"c":73.56,"h":73.89,"l":73.56,"n":85,"o":73.575,"t":"2026-10-19T14:35:00Z","v":3689,"vw":73.688875},{"c":73.36,"h":73.36,"l":73.36,"n":3,"o":73.36,"t":"2026-10-19T14:45:00Z","v":103,"vw":73.36},{"c":73.66,"h":73.66,"l":73.66,"n":3,"o":73.66,"t":"2026-10-19T14:50:00Z","v":103,"vw":73.66},{"c":73.46,"h":73.46,"l":73.46,"n":9,"o":73.46,"t":"2026-10-19T14:55:00Z","v":270,"vw":73.46},{"c":73.84,"h":73.84,"l":73.84,"n":5,"o":73.84,"t":"2026-10-19T15:05:00Z","v":117,"vw":73.84},{"c":74.01,"h":74.025,"l":73.68,"n":122,"o":73.68,"t":"2026-10-19T15:10:00Z","v":3765,"vw":73.843433},{"c":73.9,"h":73.9,"l":73.89,"n":35,"o":73.9,"t":"2026-10-19T15:15:00Z","v":1590,"vw":73.898242},{"c":73.8,"h":73.95,"l":73.8,"n":30,"o":73.95,"t":"2026-10-19T15:20:00Z","v":824,"vw":73.895},{"c":73.91,"h":73.91,"l":73.65,"n":52,"o":73.81,"t":"2026-10-19T15:30:00Z","v":1394,"vw":73.792145},{"c":73.605,"h":73.605,"l":73.605,"n":23,"o":73.605,"t":"2026-10-19T15:50:00Z","v":720,"vw":73.605},{"c":73.6,"h":73.76,"l":73.59,"n":45,"o":73.76,"t":"2026-10-19T15:55:00Z","v":1144,"vw":73.65},{"c":73.545,"h":73.545,"l":73.545,"n":2,"o":73.545,"t":"2026-10-19T16:00:00Z","v":101,"vw":73.545},{"c":73.34,"h":73.35,"l":73.34,"n":15,"o":73.35,"t":"2026-10-19T16:15:00Z","v":556,"vw":73.3425},{"c":73.21,"h":73.21,"l":73.21,"n":45,"o":73.21,"t":"2026-10-19T16:25:00Z","v":1011,"vw":73.21},{"c":73.035,"h":73.035,"l":73.035,"n":5,"o":73.035,"t":"2026-10-19T16:30:00Z","v":205,"vw":73.035},{"c":73.31,"h":73.31,"l":73.31,"n":2,"o":73.31,"t":"2026-10-19T16:45:00Z","v":102,"vw":73.31},{"c":73.045,"h":73.045,"l":73.045,"n":9,"o":73.045,"t":"2026-10-19T16:50:00Z","v":135,"vw":73.045},{"c":73.02,"h":73.02,"l":73.02,"n":24,"o":73.02,"t":"2026-10-19T16:55:00Z","v":409,"vw":73.02},{"c":72.82,"h":72.82,"l":72.82,"n":25,"o":72.82,"t":"2026-10-19T17:00:00Z","v":661,"vw":72.82},{"c":72.91,"h":72.91,"l":72.91,"n":29,"o":72.91,"t":"2026-10-19T17:30:00Z","v":860,"vw":72.91},{"c":72.68,"h":72.68,"l":72.68,"n":9,"o":72.68,"t":"2026-10-19T17:35:00Z","v":233,"vw":72.68},{"c":73.02,"h":73.02,"l":73.02,"n":28,"o":73.02,"t":"2026-10-19T17:40:00Z","v":428,"vw":73.02},{"c":72.92,"h":72.93,"l":72.85,"n":22,"o":72.93,"t":"2026-10-19T17:45:00Z","v":700,"vw":72.891667},{"c":73.1,"h":73.21,"l":73.055,"n":38,"o":73.055,"t":"2026-10-19T18:05:00Z","v":792,"vw":73.113293},{"c":73.22,"h":73.4775,"l":73.22,"n":75,"o":73.27,"t":"2026-10-19T18:15:00Z","v":2047,"vw":73.284583},{"c":72.98,"h":73.29,"l":72.98,"n":56,"o":73.29,"t":"2026-10-19T18:30:00Z","v":1531,"vw":73.185988},{"c":72.815,"h":72.815,"l":72.815,"n":5,"o":72.815,"t":"2026-10-19T18:50:00Z","v":208,"vw":72.815},{"c":72.95,"h":73.04,"l":72.87,"n":32,"o":73.04,"t":"2026-10-19T19:05:00Z","v":860,"vw":72.92},{"c":73.02,"h":73.19,"l":73.02,"n":12,"o":73.19,"t":"2026-10-19T19:15:00Z","v":239,"vw":73.105},{"c":73.1,"h":73.1,"l":73.1,"n":58,"o":73.1,"t":"2026-10-19T19:20:00Z","v":1025,"vw":73.1},{"c":72.97,"h":73.02,"l":72.97,"n":18,"o":72.97,"t":"2026-10-19T19:25:00Z","v":580,"vw":72.985},{"c":72.84,"h":72.88,"l":72.84,"n":63,"o":72.87,"t":"2026-10-19T19:30:00Z","v":1607,"vw":72.86004},{"c":72.78,"h":72.78,"l":72.78,"n":19,"o":72.78,"t":"2026-10-19T19:35:00Z","v":143,"vw":72.78},{"c":73.05,"h":73.05,"l":73.05,"n":8,"o":73.05,"t":"2026-10-19T19:40:00Z","v":126,"vw":73.05},{"c":72.49,"h":72.785,"l":72.44,"n":98,"o":72.78,"t":"2026-10-19T19:50:00Z","v":3603,"vw":72.592716},{"c":72.63,"h":72.78,"l":72.265,"n":337,"o":72.41,"t":"2026-10-19T19:55:00Z","v":4533,"vw":72.473776},{"c":72.49,"h":72.49,"l":72.49,"n":32,"o":72.49,"t":"2026-10-19T20:00:00Z","v":9101,"vw":72.49},{"c":73.0097,"h":73.0097,"l":72.3,"n":46,"o":72.3,"t":"2026-10-20T12:30:00Z","v":1956,"vw":72.573305},{"c":72.6,"h":72.6,"l":72.6,"n":6,"o":72.6,"t":"2026-10-20T13:25:00Z","v":440,"vw":72.6},{"c":73.4,"h":73.65,"l":72.51,"n":274,"o":72.88,"t":"2026-10-20T13:30:00Z","v":12410,"vw":73.305067},{"c":74.18,"h":74.18,"l":73.37,"n":353,"o":73.39,"t":"2026-10-20T13:35:00Z","v":12930,"vw":73.853977},{"c":74.5,"h":74.85,"l":74.25,"n":593,"o":74.55,"t":"2026-10-20T13:40:00Z","v":20667,"vw":74.509779},{"c":74.84,"h":74.885,"l":74.44,"n":41,"o":74.885,"t":"2026-10-20T13:55:00Z","v":1037,"vw":74.757146},{"c":74.03,"h":74.12,"l":73.98,"n":36,"o":74.12,"t":"2026-10-20T14:00:00Z","v":1681,"vw":74.055},{"c":73.7,"h":74.185,"l":73.7,"n":102,"o":74.07,"t":"2026-10-20T14:10:00Z","v":2997,"vw":73.9055},{"c":73.57,"h":73.57,"l":73.35,"n":6,"o":73.35,"t":"2026-10-20T14:15:00Z","v":215,"vw":73.46},{"c":75.03,"h":75.03,"l":74.025,"n":171,"o":74.07,"t":"2026-10-20T14:20:00Z","v":4551,"vw":74.724157},{"c":74.75,"h":74.88,"l":74.51,"n":224,"o":74.88,"t":"2026-10-20T14:25:00Z","v":5626,"vw":74.800101},{"c":75.44,"h":75.44,"l":75.44,"n":7,"o":75.44,"t":"2026-10-20T14:30:00Z","v":110,"vw":75.44},{"c":75.22,"h":75.22,"l":75.22,"n":12,"o":75.22,"t":"2026-10-20T14:35:00Z","v":212,"vw":75.22},{"c":75.7,"h":75.7,"l":75.7,"n":8,"o":75.7,"t":"2026-10-20T14:55:00Z","v":215,"vw":75.7},{"c":75.78,"h":75.78,"l":75.78,"n":20,"o":75.78,"t":"2026-10-20T15:05:00Z","v":538,"vw":75.78},{"c":75.31,"h":75.31,"l":75.31,"n":5,"o":75.31,"t":"2026-10-20T15:10:00Z","v":120,"vw":75.31},{"c":75.55,"h":75.55,"l":75.55,"n":2,"o":75.55,"t":"2026-10-20T15:15:00Z","v":101,"vw":75.55},{"c":75.2,"h":75.6,"l":75.2,"n":69,"o":75.6,"t":"2026-10-20T15:30:00Z","v":1691,"vw":75.37344},{"c":75.285,"h":75.285,"l":75.285,"n":8,"o":75.285,"t":"2026-10-20T15:40:00Z","v":210,"vw":75.285},{"c":75.33,"h":75.33,"l":75.33,"n":9,"o":75.33,"t":"2026-10-20T15:45:00Z","v":441,"vw":75.33},{"c":75.08,"h":75.33,"l":75.08,"n":25,"o":75.33,"t":"2026-10-20T15:50:00Z","v":844,"vw":75.205},{"c":74.585,"h":74.92,"l":74.585,"n":76,"o":74.92,"t":"2026-10-20T16:00:00Z","v":2649,"vw":74.833326},{"c":74.71,"h":74.71,"l":74.585,"n":39,"o":74.585,"t":"2026-10-20T16:05:00Z","v":1031,"vw":74.683},{"c":74.4375,"h":74.55,"l":74.25,"n":153,"o":74.2991,"t":"2026-10-20T16:15:00Z","v":6429,"vw":74.429978},{"c":74.4,"h":74.5,"l":74.19,"n":217,"o":74.19,"t":"2026-10-20T16:20:00Z","v":1934,"vw":74.389091},{"c":74.32,"h":74.32,"l":74.32,"n":3,"o":74.32,"t":"2026-10-20T16:25:00Z","v":104,"vw":74.32},{"c":74.66,"h":74.66,"l":74.615,"n":24,"o":74.615,"t":"2026-10-20T16:30:00Z","v":761,"vw":74.641667},{"c":74.78,"h":74.8,"l":74.78,"n":35,"o":74.8,"t":"2026-10-20T16:45:00Z","v":1138,"vw":74.795267},{"c":74.39,"h":74.7,"l":74.39,"n":35,"o":74.7,"t":"2026-10-20T16:50:00Z","v":975,"vw":74.640163},{"c":74.6,"h":74.6,"l":74.59,"n":25,"o":74.59,"t":"2026-10-20T17:00:00Z","v":883,"vw":74.594832},{"c":74.5,"h":74.5,"l":74.5,"n":6,"o":74.5,"t":"2026-10-20T17:15:00Z","v":109,"vw":74.5},{"c":74.54,"h":74.54,"l":74.54,"n":17,"o":74.54,"t":"2026-10-20T17:20:00Z","v":352,"vw":74.54},{"c":74.5,"h":74.5,"l":74.5,"n":17,"o":74.5,"t":"2026-10-20T17:25:00Z","v":594,"vw":74.5},{"c":74.58,"h":74.58,"l":74.58,"n":10,"o":74.58,"t":"2026-10-20T17:35:00Z","v":139,"vw":74.58},{"c":74.76,"h":74.76,"l":74.72,"n":65,"o":74.72,"t":"2026-10-20T17:50:00Z","v":1038,"vw":74.73},{"c":74.86,"h":74.865,"l":74.85,"n":26,"o":74.865,"t":"2026-10-20T17:55:00Z","v":773,"vw":74.859024},{"c":74.565,"h":74.73,"l":74.565,"n":22,"o":74.73,"t":"2026-10-20T18:15:00Z","v":866,"vw":74.706429},{"c":74.4,"h":74.4,"l":74.4,"n":28,"o":74.4,"t":"2026-10-20T18:20:00Z","v":376,"vw":74.4},{"c":74.66,"h":74.66,"l":74.6,"n":42,"o":74.6,"t":"2026-10-20T18:30:00Z","v":1391,"vw":74.635},{"c":74.65,"h":74.9,"l":74.55,"n":415,"o":74.57,"t":"2026-10-20T18:35:00Z","v":15543,"vw":74.660268},{"c":74.67,"h":74.68,"l":74.6175,"n":48,"o":74.6175,"t":"2026-10-20T18:40:00Z","v":2840,"vw":74.673106},{"c":74.6,"h":74.6,"l":74.6,"n":5,"o":74.6,"t":"2026-10-20T18:55:00Z","v":111,"vw":74.6},{"c":74.94,"h":74.94,"l":74.86,"n":40,"o":74.86,"t":"2026-10-20T19:05:00Z","v":848,"vw":74.9},{"c":74.67,"h":75.035,"l":74.67,"n":66,"o":75.035,"t":"2026-10-20T19:10:00Z","v":2440,"vw":74.723595},{"c":75.26,"h":75.26,"l":74.85,"n":120,"o":74.87,"t":"2026-10-20T19:15:00Z","v":6108,"vw":75.155147},{"c":75.035,"h":75.43,"l":75.035,"n":28,"o":75.43,"t":"2026-10-20T19:20:00Z","v":1128,"vw":75.298333},{"c":75.16,"h":75.16,"l":75.15,"n":26,"o":75.15,"t":"2026-10-20T19:30:00Z","v":407,"vw":75.155},{"c":74.99,"h":75.1,"l":74.99,"n":43,"o":75.04,"t":"2026-10-20T19:35:00Z","v":693,"vw":75.043333},{"c":75.29,"h":75.29,"l":75.19,"n":42,"o":75.19,"t":"2026-10-20T19:40:00Z","v":882,"vw":75.242579},{"c":75.245,"h":75.42,"l":75.18,"n":89,"o":75.42,"t":"2026-10-20T19:45:00Z","v":2483,"vw":75.222465},{"c":75.24,"h":75.24,"l":74.93,"n":99,"o":75.21,"t":"2026-10-20T19:50:00Z","v":2341,"vw":75.091558},{"c":74.99,"h":75.19,"l":74.75,"n":458,"o":75.045,"t":"2026-10-20T19:55:00Z","v":10117,"vw":74.992906},{"c":74.93,"h":74.99,"l":74.93,"n":26,"o":74.99,"t":"2026-10-20T20:00:00Z","v":27568,"vw":74.930237},{"c":75.45,"h":75.45,"l":74.4,"n":288,"o":75,"t":"2026-10-21T13:30:00Z","v":6696,"vw":74.904363},{"c":75.015,"h":75.25,"l":75.015,"n":39,"o":75.25,"t":"2026-10-21T13:35:00Z","v":1137,"vw":75.221215},{"c":75.49,"h":76.49,"l":75.45,"n":36,"o":75.45,"t":"2026-10-21T13:45:00Z","v":930,"vw":75.749},{"c":75.415,"h":75.415,"l":75.415,"n":14,"o":75.415,"t":"2026-10-21T13:55:00Z","v":270,"vw":75.415},{"c":75.25,"h":75.475,"l":75.09,"n":372,"o":75.35,"t":"2026-10-21T14:00:00Z","v":18277,"vw":75.267193},{"c":75.12,"h":75.205,"l":75.12,"n":33,"o":75.205,"t":"2026-10-21T14:05:00Z","v":854,"vw":75.158333},{"c":75.59,"h":75.59,"l":75.03,"n":86,"o":75.405,"t":"2026-10-21T14:10:00Z","v":2749,"vw":75.431739},{"c":75.92,"h":75.955,"l":75.57,"n":123,"o":75.955,"t":"2026-10-21T14:15:00Z","v":4335,"vw":75.74832},{"c":75.47,"h":75.54,"l":75.47,"n":20,"o":75.54,"t":"2026-10-21T14:20:00Z","v":1324,"vw":75.483333},{"c":75.27,"h":75.545,"l":75.27,"n":42,"o":75.46,"t":"2026-10-21T14:25:00Z","v":1540,"vw":75.375884},{"c":75.6,"h":75.6,"l":75.6,"n":16,"o":75.6,"t":"2026-10-21T14:35:00Z","v":301,"vw":75.6},{"c":75.445,"h":75.445,"l":75.445,"n":7,"o":75.445,"t":"2026-10-21T14:40:00Z","v":112,"vw":75.445},{"c":75.97,"h":75.97,"l":75.65,"n":33,"o":75.65,"t":"2026-10-21T14:45:00Z","v":725,"vw":75.756667},{"c":75.705,"h":75.705,"l":75.705,"n":9,"o":75.705,"t":"2026-10-21T14:50:00Z","v":322,"vw":75.705},{"c":75.705,"h":75.705,"l":75.705,"n":6,"o":75.705,"t":"2026-10-21T14:55:00Z","v":227,"vw":75.705},{"c":75.85,"h":75.85,"l":75.615,"n":18,"o":75.615,"t":"2026-10-21T15:00:00Z","v":405,"vw":75.7325},{"c":75.785,"h":75.785,"l":75.77,"n":9,"o":75.77,"t":"2026-10-21T15:05:00Z","v":402,"vw":75.775},{"c":75.79,"h":75.79,"l":75.75,"n":8,"o":75.75,"t":"2026-10-21T15:10:00Z","v":209,"vw":75.77},{"c":75.74,"h":75.74,"l":75.74,"n":5,"o":75.74,"t":"2026-10-21T15:30:00Z","v":453,"vw":75.74},{"c":76.105,"h":76.105,"l":76.08,"n":27,"o":76.08,"t":"2026-10-21T15:35:00Z","v":579,"vw":76.095},{"c":75.7,"h":75.855,"l":75.58,"n":27,"o":75.855,"t":"2026-10-21T15:40:00Z","v":1482,"vw":75.657195},{"c":75.41,"h":75.41,"l":75.41,"n":5,"o":75.41,"t":"2026-10-21T15:50:00Z","v":104,"vw":75.41},{"c":75.51,"h":75.75,"l":75.4,"n":31,"o":75.75,"t":"2026-10-21T15:55:00Z","v":1092,"vw":75.495714},{"c":75.7825,"h":75.7825,"l":75.7825,"n":23,"o":75.7825,"t":"2026-10-21T16:00:00Z","v":572,"vw":75.7825},{"c":75.64,"h":75.8,"l":75.64,"n":48,"o":75.67,"t":"2026-10-21T16:05:00Z","v":1753,"vw":75.665556},{"c":75.6758,"h":75.87,"l":75.6758,"n":29,"o":75.87,"t":"2026-10-21T16:15:00Z","v":993,"vw":75.722038},{"c":75.93,"h":75.93,"l":75.93,"n":8,"o":75.93,"t":"2026-10-21T16:25:00Z","v":210,"vw":75.93},{"c":75.715,"h":75.715,"l":75.715,"n":5,"o":75.715,"t":"2026-10-21T16:30:00Z","v":105,"vw":75.715},{"c":77.155,"h":77.155,"l":75.9,"n":235,"o":75.9,"t":"2026-10-21T16:35:00Z","v":8431,"vw":76.417719},{"c":76.48,"h":77.01,"l":76.35,"n":81,"o":76.85,"t":"2026-10-21T16:40:00Z","v":5755,"vw":76.822667},{"c":76.45,"h":76.6,"l":76.03,"n":520,"o":76.27,"t":"2026-10-21T16:45:00Z","v":29866,"vw":76.396861},{"c":76.48,"h":76.55,"l":76.3,"n":355,"o":76.37,"t":"2026-10-21T16:50:00Z","v":12015,"vw":76.426859},{"c":75.93,"h":75.93,"l":75.93,"n":2,"o":75.93,"t":"2026-10-21T17:05:00Z","v":151,"vw":75.93},{"c":76.455,"h":76.455,"l":76.455,"n":15,"o":76.455,"t":"2026-10-21T17:10:00Z","v":249,"vw":76.455},{"c":76.41,"h":76.66,"l":76.41,"n":23,"o":76.66,"t":"2026-10-21T17:15:00Z","v":372,"vw":76.493333},{"c":76.41,"h":76.41,"l":76.41,"n":4,"o":76.41,"t":"2026-10-21T17:20:00Z","v":108,"vw":76.41},{"c":76.57,"h":76.57,"l":76.57,"n":6,"o":76.57,"t":"2026-10-21T17:30:00Z","v":130,"vw":76.57},{"c":76.87,"h":76.87,"l":76.67,"n":33,"o":76.67,"t":"2026-10-21T17:40:00Z","v":950,"vw":76.78},{"c":76.91,"h":76.965,"l":76.91,"n":30,"o":76.94,"t":"2026-10-21T17:45:00Z","v":860,"vw":76.938333},{"c":76.75,"h":77.08,"l":76.75,"n":20,"o":77.08,"t":"2026-10-21T17:50:00Z","v":718,"vw":76.915},{"c":77.005,"h":77.005,"l":76.99,"n":9,"o":76.99,"t":"2026-10-21T18:00:00Z","v":354,"vw":76.999915},{"c":76.71,"h":76.82,"l":76.56,"n":80,"o":76.63,"t":"2026-10-21T18:05:00Z","v":4495,"vw":76.742937},{"c":76.735,"h":76.735,"l":76.735,"n":4,"o":76.735,"t":"2026-10-21T18:10:00Z","v":113,"vw":76.735},{"c":76.49,"h":76.73,"l":76.49,"n":33,"o":76.64,"t":"2026-10-21T18:15:00Z","v":873,"vw":76.645},{"c":76.395,"h":76.395,"l":76.395,"n":6,"o":76.395,"t":"2026-10-21T18:25:00Z","v":111,"vw":76.395},{"c":75.98,"h":76.395,"l":75.98,"n":90,"o":76.39,"t":"2026-10-21T18:45:00Z","v":3198,"vw":76.197813},{"c":75.95,"h":76.05,"l":75.7,"n":213,"o":75.89,"t":"2026-10-21T18:50:00Z","v":6374,"vw":75.866745},{"c":75.65,"h":75.95,"l":75.62,"n":413,"o":75.9,"t":"2026-10-21T18:55:00Z","v":7980,"vw":75.758233},{"c":75.21,"h":75.39,"l":75.14,"n":111,"o":75.39,"t":"2026-10-21T19:00:00Z","v":1528,"vw":75.255625},{"c":75.38,"h":75.38,"l":74.99,"n":27,"o":75,"t":"2026-10-21T19:05:00Z","v":458,"vw":75.123333},{"c":75.1,"h":75.1,"l":74.94,"n":55,"o":75.01,"t":"2026-10-21T19:10:00Z","v":1646,"vw":74.99825},{"c":75.25,"h":75.48,"l":75.19,"n":62,"o":75.19,"t":"2026-10-21T19:15:00Z","v":1889,"vw":75.311956},{"c":75.52,"h":75.52,"l":75.52,"n":12,"o":75.52,"t":"2026-10-21T19:20:00Z","v":120,"vw":75.52},{"c":75.525,"h":75.525,"l":75.525,"n":17,"o":75.525,"t":"2026-10-21T19:25:00Z","v":176,"vw":75.525},{"c":75.56,"h":75.75,"l":75.535,"n":99,"o":75.535,"t":"2026-10-21T19:30:00Z","v":2392,"vw":75.6345},{"c":75.51,"h":75.545,"l":75.51,"n":45,"o":75.545,"t":"2026-10-21T19:35:00Z","v":864,"vw":75.521667},{"c":75.585,"h":75.585,"l":75.58,"n":40,"o":75.58,"t":"2026-10-21T19:40:00Z","v":773,"vw":75.583333},{"c":75.74,"h":75.945,"l":75.65,"n":78,"o":75.65,"t":"2026-10-21T19:45:00Z","v":2346,"vw":75.842857},{"c":75.46,"h":75.82,"l":75.46,"n":113,"o":75.585,"t":"2026-10-21T19:50:00Z","v":2333,"vw":75.661462},{"c":75.46,"h":75.66,"l":75.25,"n":556,"o":75.475,"t":"2026-10-21T19:55:00Z","v":12802,"vw":75.503233},{"c":75.59,"h":75.59,"l":75.59,"n":22,"o":75.59,"t":"2026-10-21T20:00:00Z","v":31490,"vw":75.59},{"c":76.31,"h":76.31,"l":75.7,"n":14,"o":75.7,"t":"2026-10-22T12:50:00Z","v":1039,"vw":75.935},{"c":76.6,"h":76.6,"l":76,"n":460,"o":76.21,"t":"2026-10-22T13:30:00Z","v":20728,"vw":76.317382},{"c":76.75,"h":76.86,"l":76.7,"n":93,"o":76.7,"t":"2026-10-22T13:35:00Z","v":2593,"vw":76.749949},{"c":76.57,"h":76.66,"l":76.57,"n":20,"o":76.66,"t":"2026-10-22T13:40:00Z","v":834,"vw":76.612654},{"c":77.57,"h":77.975,"l":77.26,"n":381,"o":77.3,"t":"2026-10-22T13:45:00Z","v":12276,"vw":77.440417},{"c":77.4,"h":77.7,"l":77.03,"n":63,"o":77.69,"t":"2026-10-22T13:50:00Z","v":2087,"vw":77.343938},{"c":77.75,"h":78,"l":77.4,"n":299,"o":77.42,"t":"2026-10-22T13:55:00Z","v":16089,"vw":77.726306},{"c":78.15,"h":78.15,"l":77.7,"n":28,"o":77.7,"t":"2026-10-22T14:00:00Z","v":3234,"vw":77.888084},{"c":78.4575,"h":78.4575,"l":78.4575,"n":5,"o":78.4575,"t":"2026-10-22T14:05:00Z","v":120,"vw":78.4575},{"c":78.55,"h":78.55,"l":78.54,"n":15,"o":78.54,"t":"2026-10-22T14:10:00Z","v":487,"vw":78.545},{"c":78.57,"h":78.57,"l":78.555,"n":11,"o":78.555,"t":"2026-10-22T14:15:00Z","v":465,"vw":78.560714},{"c":78.01,"h":78.14,"l":78.01,"n":25,"o":78.05,"t":"2026-10-22T14:20:00Z","v":913,"vw":78.056},{"c":77.495,"h":77.88,"l":77.495,"n":31,"o":77.88,"t":"2026-10-22T14:25:00Z","v":749,"vw":77.633},{"c":77.46,"h":77.65,"l":77.46,"n":45,"o":77.65,"t":"2026-10-22T14:30:00Z","v":667,"vw":77.555},{"c":77.43,"h":77.43,"l":76.7,"n":151,"o":77.2,"t":"2026-10-22T14:35:00Z","v":5804,"vw":76.983166},{"c":77.27,"h":77.33,"l":77.27,"n":51,"o":77.33,"t":"2026-10-22T14:40:00Z","v":344,"vw":77.3},{"c":77.625,"h":77.625,"l":77.625,"n":11,"o":77.625,"t":"2026-10-22T14:45:00Z","v":327,"vw":77.625},{"c":77.705,"h":77.71,"l":77.705,"n":18,"o":77.71,"t":"2026-10-22T14:50:00Z","v":490,"vw":77.706667},{"c":78.5,"h":78.55,"l":78.22,"n":247,"o":78.22,"t":"2026-10-22T14:55:00Z","v":9940,"vw":78.392414},{"c":78.325,"h":78.325,"l":78.22,"n":27,"o":78.23,"t":"2026-10-22T15:00:00Z","v":1123,"vw":78.245625},{"c":78.155,"h":78.155,"l":78.155,"n":6,"o":78.155,"t":"2026-10-22T15:05:00Z","v":415,"vw":78.155},{"c":78.28,"h":78.3,"l":77.795,"n":45,"o":77.99,"t":"2026-10-22T15:10:00Z","v":1512,"vw":78.181875},{"c":78.54,"h":78.54,"l":78.29,"n":216,"o":78.31,"t":"2026-10-22T15:15:00Z","v":1344,"vw":78.430481},{"c":79.04,"h":79.04,"l":78.71,"n":64,"o":78.71,"t":"2026-10-22T15:20:00Z","v":2227,"vw":78.822873},{"c":78.54,"h":79.145,"l":78.47,"n":45,"o":79.145,"t":"2026-10-22T15:25:00Z","v":2024,"vw":78.665762},{"c":78.79,"h":78.79,"l":78.72,"n":35,"o":78.72,"t":"2026-10-22T15:30:00Z","v":1639,"vw":78.75837},{"c":78.63,"h":78.7,"l":78.63,"n":13,"o":78.7,"t":"2026-10-22T15:35:00Z","v":329,"vw":78.653333},{"c":79.16,"h":79.16,"l":78.76,"n":71,"o":78.76,"t":"2026-10-22T15:40:00Z","v":2970,"vw":78.968478},{"c":79.48,"h":79.48,"l":78.94,"n":73,"o":78.95,"t":"2026-10-22T15:45:00Z","v":2951,"vw":79.334848},{"c":79.39,"h":79.39,"l":79.39,"n":5,"o":79.39,"t":"2026-10-22T15:55:00Z","v":287,"vw":79.39},{"c":79.52,"h":80.44,"l":79.52,"n":23,"o":80.44,"t":"2026-10-22T16:00:00Z","v":1027,"vw":79.838676},{"c":79.47,"h":79.6,"l":79.18,"n":38,"o":79.18,"t":"2026-10-22T16:05:00Z","v":1395,"vw":79.462639},{"c":79.37,"h":79.37,"l":79.37,"n":5,"o":79.37,"t":"2026-10-22T16:10:00Z","v":209,"vw":79.37},{"c":79.69,"h":79.69,"l":79.69,"n":9,"o":79.69,"t":"2026-10-22T16:20:00Z","v":296,"vw":79.69},{"c":79.69,"h":79.89,"l":79.69,"n":6,"o":79.89,"t":"2026-10-22T16:25:00Z","v":634,"vw":79.723333},{"c":80.095,"h":80.32,"l":80.04,"n":149,"o":80.17,"t":"2026-10-22T16:35:00Z","v":7113,"vw":80.128593},{"c":79.73,"h":79.78,"l":79.73,"n":22,"o":79.78,"t":"2026-10-22T16:40:00Z","v":682,"vw":79.763333},{"c":79.63,"h":79.64,"l":79.63,"n":18,"o":79.63,"t":"2026-10-22T16:55:00Z","v":610,"vw":79.6325},{"c":79.46,"h":79.75,"l":79.46,"n":14,"o":79.73,"t":"2026-10-22T17:00:00Z","v":551,"vw":79.67},{"c":79.08,"h":79.25,"l":78.9,"n":96,"o":79.25,"t":"2026-10-22T17:05:00Z","v":2472,"vw":79.083849},{"c":79.21,"h":79.21,"l":78.915,"n":124,"o":79.12,"t":"2026-10-22T17:15:00Z","v":3685,"vw":79.098885},{"c":78.96,"h":78.96,"l":78.695,"n":76,"o":78.7,"t":"2026-10-22T17:40:00Z","v":1109,"vw":78.829286},{"c":78.63,"h":78.64,"l":78.63,"n":14,"o":78.64,"t":"2026-10-22T17:45:00Z","v":472,"vw":78.633333},{"c":78.29,"h":78.29,"l":78.29,"n":48,"o":78.29,"t":"2026-10-22T18:00:00Z","v":1578,"vw":78.29},{"c":78.14,"h":78.32,"l":78.06,"n":111,"o":78.26,"t":"2026-10-22T18:05:00Z","v":1850,"vw":78.204519},{"c":78.57,"h":78.61,"l":78.57,"n":75,"o":78.6,"t":"2026-10-22T18:10:00Z","v":985,"vw":78.59},{"c":78.45,"h":78.46,"l":78.45,"n":25,"o":78.46,"t":"2026-10-22T18:15:00Z","v":323,"vw":78.456667},{"c":78.47,"h":78.47,"l":78.47,"n":7,"o":78.47,"t":"2026-10-22T18:25:00Z","v":113,"vw":78.47},{"c":78.63,"h":78.63,"l":78.47,"n":47,"o":78.47,"t":"2026-10-22T18:35:00Z","v":1314,"vw":78.567166},{"c":78.8,"h":78.81,"l":78.79,"n":47,"o":78.81,"t":"2026-10-22T18:40:00Z","v":1452,"vw":78.803},{"c":78.92,"h":79.05,"l":78.92,"n":56,"o":79.02,"t":"2026-10-22T18:55:00Z","v":1804,"vw":78.989},{"c":78.72,"h":78.73,"l":78.72,"n":14,"o":78.73,"t":"2026-10-22T19:00:00Z","v":317,"vw":78.725},{"c":79.1,"h":79.17,"l":78.98,"n":82,"o":78.98,"t":"2026-10-22T19:05:00Z","v":2131,"vw":79.076667},{"c":79.05,"h":79.05,"l":79.05,"n":14,"o":79.05,"t":"2026-10-22T19:10:00Z","v":204,"vw":79.05},{"c":79.005,"h":79.005,"l":79,"n":34,"o":79,"t":"2026-10-22T19:15:00Z","v":2822,"vw":79.000227},{"c":79.07,"h":79.07,"l":79.005,"n":40,"o":79.005,"t":"2026-10-22T19:20:00Z","v":966,"vw":79.033141},{"c":78.92,"h":79.14,"l":78.92,"n":52,"o":79.05,"t":"2026-10-22T19:25:00Z","v":1966,"vw":79.027236},{"c":78.94,"h":78.94,"l":78.9,"n":37,"o":78.9,"t":"2026-10-22T19:30:00Z","v":1184,"vw":78.914286},{"c":79.17,"h":79.17,"l":79.005,"n":40,"o":79.09,"t":"2026-10-22T19:35:00Z","v":1321,"vw":79.137222},{"c":79.305,"h":79.31,"l":79.19,"n":52,"o":79.19,"t":"2026-10-22T19:40:00Z","v":1541,"vw":79.295},{"c":79.29,"h":79.61,"l":79.29,"n":82,"o":79.3,"t":"2026-10-22T19:45:00Z","v":3158,"vw":79.326667},{"c":80.1,"h":80.175,"l":79.365,"n":100,"o":79.54,"t":"2026-10-22T19:50:00Z","v":4016,"vw":79.902021},{"c":80.3,"h":80.45,"l":80.03,"n":453,"o":80.08,"t":"2026-10-22T19:55:00Z","v":14814,"vw":80.253035},{"c":80.5,"h":80.5,"l":80.35,"n":17,"o":80.35,"t":"2026-10-22T20:00:00Z","v":14048,"vw":80.36032}],"history":[{"c":102.97,"h":108.73,"l":102.93,"n":1907,"o":108.73,"t":"2024-10-21T04:00:00Z","v":64041,"vw":104.041504},{"c":100.47,"h":102.08,"l":100.47,"n":1721,"o":102,"t":"2024-10-22T04:00:00Z","v":60289,"vw":100.982073},{"c":102.43,"h":102.94,"l":99.86,"n":2409,"o":99.86,"t":"2024-10-23T04:00:00Z","v":47480,"vw":101.867108},{"c":104.07,"h":104.09,"l":101.63,"n":1991,"o":102.92,"t":"2024-10-24T04:00:00Z","v":41948,"vw":103.288058},{"c":104.18,"h":105.865,"l":103.395,"n":2689,"o":105.04,"t":"2024-10-25T04:00:00Z","v":45436,"vw":104.150823},{"c":106.98,"h":107.31,"l":105.65,"n":2543,"o":105.65,"t":"2024-10-28T04:00:00Z","v":68860,"vw":106.638341},{"c":103.43,"h":106.67,"l":101.69,"n":3446,"o":105.06,"t":"2024-10-29T04:00:00Z","v":72262,"vw":103.375658},{"c":112.88,"h":119.105,"l":107.7,"n":4224,"o":107.7,"t":"2024-10-30T04:00:00Z","v":154153,"vw":115.187364},{"c":109.46,"h":112.675,"l":108.73,"n":3027,"o":112.37,"t":"2024-10-31T04:00:00Z","v":110058,"vw":109.818538},{"c":109.89,"h":113.58,"l":109.26,"n":2088,"o":110.96,"t":"2024-11-01T04:00:00Z","v":56897,"vw":110.593956},{"c":110.02,"h":113.22,"l":109.36,"n":2161,"o":109.36,"t":"2024-11-04T05:00:00Z","v":44667,"vw":110.99332},{"c":116.48,"h":117.46,"l":108.77,"n":3135,"o":108.77,"t":"2024-11-05T05:00:00Z","v":69276,"vw":115.288455},{"c":122.69,"h":126.55,"l":119.91,"n":4326,"o":120,"t":"2024-11-06T05:00:00Z","v":88857,"vw":122.985662},{"c":122.41,"h":124.545,"l":120.17,"n":2450,"o":121.49,"t":"2024-11-07T05:00:00Z","v":53686,"vw":122.556782},{"c":122.26,"h":124.075,"l":121.28,"n":2555,"o":122.32,"t":"2024-11-08T05:00:00Z","v":49702,"vw":122.336167},{"c":125.3,"h":125.83,"l":123.55,"n":1882,"o":123.55,"t":"2024-11-11T05:00:00Z","v":40494,"vw":125.232906},{"c":121.77,"h":124.84,"l":121.6375,"n":2400,"o":123.15,"t":"2024-11-12T05:00:00Z","v":49289,"vw":122.670237},{"c":123.73,"h":127.455,"l":123.39,"n":2360,"o":123.65,"t":"2024-11-13T05:00:00Z","v":48051,"vw":125.183543},{"c":121.34,"h":126.37,"l":119.64,"n":2511,"o":125.18,"t":"2024-11-14T05:00:00Z","v":57227,"vw":121.581603},{"c":120.39,"h":123.45,"l":118.579,"n":1980,"o":123.45,"t":"2024-11-15T05:00:00Z","v":38884,"vw":120.459431},{"c":122.76,"h":123.54,"l":120.2,"n":2349,"o":120.3,"t":"2024-11-18T05:00:00Z","v":53560,"vw":122.386391},{"c":121.05,"h":121.61,"l":119.88,"n":2198,"o":120.85,"t":"2024-11-19T05:00:00Z","v":50313,"vw":121.026304},{"c":121.3,"h":122.01,"l":119.03,"n":1875,"o":120.54,"t":"2024-11-20T05:00:00Z","v":32845,"vw":120.881219},{"c":123.36,"h":126,"l":122.67,"n":2488,"o":122.67,"t":"2024-11-21T05:00:00Z","v":52985,"vw":124.191346},{"c":127.53,"h":127.54,"l":124.72,"n":2654,"o":124.72,"t":"2024-11-22T05:00:00Z","v":58905,"vw":126.79426},{"c":131.66,"h":134.792,"l":129.7109,"n":2912,"o":130.02,"t":"2024-11-25T05:00:00Z","v":58085,"vw":132.50125},{"c":125.9,"h":129.91,"l":125.78,"n":3487,"o":129.91,"t":"2024-11-26T05:00:00Z","v":67218,"vw":126.643404},{"c":125.13,"h":129,"l":124.81,"n":2106,"o":126.2,"t":"2024-11-27T05:00:00Z","v":31833,"vw":125.808927},{"c":125.7,"h":128.18,"l":124.77,"n":1459,"o":127,"t":"2024-11-29T05:00:00Z","v":30520,"vw":125.80819},{"c":126.72,"h":128.74,"l":124.58,"n":2182,"o":125.07,"t":"2024-12-02T05:00:00Z","v":39232,"vw":126.859684},{"c":126.85,"h":128.1,"l":125,"n":2518,"o":127.55,"t":"2024-12-03T05:00:00Z","v":44641,"vw":126.475006},{"c":128.63,"h":128.91,"l":125.86,"n":2175,"o":127.35,"t":"2024-12-04T05:00:00Z","v":37986,"vw":127.8774},{"c":126.64,"h":128.9,"l":125.5,"n":1925,"o":128.295,"t":"2024-12-05T05:00:00Z","v":30374,"vw":126.433544},{"c":127.27,"h":128,"l":125.91,"n":2216,"o":128,"t":"2024-12-06T05:00:00Z","v":41256,"vw":126.87396},{"c":128.29,"h":130.06,"l":127.93,"n":2247,"o":128.27,"t":"2024-12-09T05:00:00Z","v":31457,"vw":128.659171},{"c":124.03,"h":128.16,"l":123.42,"n":3250,"o":128.14,"t":"2024-12-10T05:00:00Z","v":98195,"vw":125.560913},{"c":124.34,"h":126.155,"l":123.47,"n":2082,"o":125.31,"t":"2024-12-11T05:00:00Z","v":41801,"vw":124.551247},{"c":121.88,"h":123.68,"l":121.665,"n":1964,"o":123.2,"t":"2024-12-12T05:00:00Z","v":33725,"vw":122.385174},{"c":118.79,"h":126.4513,"l":117.92,"n":2409,"o":121.11,"t":"2024-12-13T05:00:00Z","v":41977,"vw":119.258829},{"c":117.52,"h":120.41,"l":115.67,"n":2151,"o":119,"t":"2024-12-16T05:00:00Z","v":44159,"vw":117.919955},{"c":116.36,"h":118.925,"l":115.04,"n":2177,"o":117.03,"t":"2024-12-17T05:00:00Z","v":40748,"vw":116.478216},{"c":110.42,"h":118.155,"l":109.34,"n":2861,"o":116.41,"t":"2024-12-18T05:00:00Z","v":59102,"vw":112.794096},{"c":106.21,"h":112.645,"l":105.745,"n":3655,"o":111.56,"t":"2024-12-19T05:00:00Z","v":68582,"vw":107.185193},{"c":106.77,"h":108.99,"l":104.42,"n":3273,"o":104.42,"t":"2024-12-20T05:00:00Z","v":160420,"vw":106.781702},{"c":105.71,"h":107.13,"l":105.4717,"n":1914,"o":106.04,"t":"2024-12-23T05:00:00Z","v":32009,"vw":105.947416},{"c":107.26,"h":107.32,"l":105,"n":1489,"o":105.57,"t":"2024-12-24T05:00:00Z","v":22546,"vw":106.67392},{"c":106.57,"h":107.1,"l":105.215,"n":2137,"o":106.56,"t":"2024-12-26T05:00:00Z","v":40955,"vw":106.356371},{"c":103.72,"h":105.91,"l":102.07,"n":2777,"o":105.32,"t":"2024-12-27T05:00:00Z","v":48654,"vw":103.550151},{"c":102.45,"h":103.98,"l":100.18,"n":1847,"o":102.93,"t":"2024-12-30T05:00:00Z","v":31035,"vw":102.694862},{"c":102.16,"h":104.48,"l":101.58,"n":1888,"o":102.53,"t":"2024-12-31T05:00:00Z","v":32477,"vw":102.218341},{"c":99.86,"h":104.545,"l":98.77,"n":2272,"o":103.32,"t":"2025-01-02T05:00:00Z","v":47234,"vw":100.419532},{"c":101.04,"h":101.5,"l":97.0573,"n":2371,"o":100.56,"t":"2025-01-03T05:00:00Z","v":41377,"vw":100.759231},{"c":100.65,"h":104.11,"l":99.79,"n":2121,"o":101.42,"t":"2025-01-06T05:00:00Z","v":44453,"vw":100.967106},{"c":98.44,"h":101.67,"l":98.14,"n":3687,"o":100.44,"t":"2025-01-07T05:00:00Z","v":88888,"vw":99.285738},{"c":97.65,"h":99.54,"l":96.46,"n":2145,"o":96.46,"t":"2025-01-08T05:00:00Z","v":45966,"vw":97.878468},{"c":96.08,"h":97.065,"l":94.62,"n":2267,"o":95.21,"t":"2025-01-10T05:00:00Z","v":48916,"vw":95.862242},{"c":102.18,"h":102.49,"l":93.86,"n":3874,"o":94.4,"t":"2025-01-13T05:00:00Z","v":86638,"vw":100.657989},{"c":103.94,"h":104.48,"l":100.58,"n":4071,"o":101.49,"t":"2025-01-14T05:00:00Z","v":85893,"vw":102.836152},{"c":108.87,"h":109.36,"l":106.555,"n":3185,"o":108.48,"t":"2025-01-15T05:00:00Z","v":77422,"vw":108.489361},{"c":106.96,"h":109.25,"l":105.68,"n":3539,"o":108.24,"t":"2025-01-16T05:00:00Z","v":73940,"vw":106.99867},{"c":106.72,"h":109.325,"l":105.85,"n":2868,"o":108.93,"t":"2025-01-17T05:00:00Z","v":63995,"vw":107.40621},{"c":110.42,"h":111.37,"l":108.18,"n":2946,"o":108.18,"t":"2025-01-21T05:00:00Z","v":60447,"vw":110.239957},{"c":107.63,"h":111.13,"l":107.27,"n":4720,"o":109.52,"t":"2025-01-22T05:00:00Z","v":75706,"vw":108.499765},{"c":108.12,"h":109.3,"l":107.38,"n":2803,"o":107.51,"t":"2025-01-23T05:00:00Z","v":45083,"vw":108.218956},{"c":109.45,"h":109.73,"l":106.74,"n":3837,"o":108.29,"t":"2025-01-24T05:00:00Z","v":68704,"vw":109.008863},{"c":109.96,"h":111.355,"l":108.115,"n":3948,"o":109.51,"t":"2025-01-27T05:00:00Z","v":74128,"vw":109.684595},{"c":107.92,"h":109.57,"l":106.59,"n":2584,"o":109.57,"t":"2025-01-28T05:00:00Z","v":63312,"vw":107.828259},{"c":107.52,"h":108.94,"l":106.095,"n":4802,"o":107.45,"t":"2025-01-29T05:00:00Z","v":56843,"vw":107.517031},{"c":112.26,"h":114.19,"l":107.72,"n":3612,"o":109.63,"t":"2025-01-30T05:00:00Z","v":90861,"vw":112.002385},{"c":107.78,"h":111.6,"l":107.45,"n":2791,"o":111.27,"t":"2025-01-31T05:00:00Z","v":55654,"vw":108.32557},{"c":103.61,"h":105.915,"l":103.2546,"n":2217,"o":105.2,"t":"2025-02-03T05:00:00Z","v":46802,"vw":103.953835},{"c":105.79,"h":105.975,"l":101.92,"n":2199,"o":103.22,"t":"2025-02-04T05:00:00Z","v":38827,"vw":105.305998},{"c":105.77,"h":106.9,"l":104.871,"n":2142,"o":106.9,"t":"2025-02-05T05:00:00Z","v":62759,"vw":105.245952},{"c":106.07,"h":107.64,"l":105.82,"n":1717,"o":106.12,"t":"2025-02-06T05:00:00Z","v":27747,"vw":106.253581},{"c":102.89,"h":106.015,"l":102.12,"n":1799,"o":105.81,"t":"2025-02-07T05:00:00Z","v":38450,"vw":103.068758},{"c":104.24,"h":105.1075,"l":103.27,"n":1953,"o":103.94,"t":"2025-02-10T05:00:00Z","v":40258,"vw":104.367028},{"c":103.14,"h":106.01,"l":102.35,"n":1942,"o":102.35,"t":"2025-02-11T05:00:00Z","v":37224,"vw":103.720815},{"c":99.78,"h":101.41,"l":99.76,"n":1918,"o":100.63,"t":"2025-02-12T05:00:00Z","v":44896,"vw":100.204947},{"c":101.55,"h":101.9599,"l":100.11,"n":1494,"o":100.42,"t":"2025-02-13T05:00:00Z","v":40483,"vw":101.445982},{"c":101.82,"h":103.1,"l":101.21,"n":1752,"o":102.3,"t":"2025-02-14T05:00:00Z","v":39718,"vw":101.874326},{"c":99.7,"h":101.68,"l":97.61,"n":2979,"o":101.68,"t":"2025-02-18T05:00:00Z","v":64866,"vw":99.744517},{"c":92.01,"h":95.95,"l":86.21,"n":5037,"o":95.95,"t":"2025-02-19T05:00:00Z","v":198715,"vw":90.566704},{"c":90.24,"h":91.34,"l":88.39,"n":4255,"o":91.3,"t":"2025-02-20T05:00:00Z","v":155732,"vw":89.456198},{"c":82.53,"h":91.99,"l":82.23,"n":4183,"o":91.99,"t":"2025-02-21T05:00:00Z","v":158765,"vw":83.74308},{"c":82,"h":83.145,"l":80.3,"n":3829,"o":82.62,"t":"2025-02-24T05:00:00Z","v":104538,"vw":81.806232},{"c":83.99,"h":85.22,"l":81.88,"n":3516,"o":81.88,"t":"2025-02-25T05:00:00Z","v":123771,"vw":84.147632},{"c":84,"h":85.71,"l":83.97,"n":2581,"o":84.41,"t":"2025-02-26T05:00:00Z","v":81538,"vw":84.462424},{"c":81.15,"h":84.248,"l":79.424,"n":4087,"o":82.87,"t":"2025-02-27T05:00:00Z","v":121295,"vw":81.213579},{"c":79.37,"h":82.12,"l":79.24,"n":3328,"o":81.57,"t":"2025-02-28T05:00:00Z","v":102811,"vw":79.852716},{"c":77.71,"h":81.985,"l":76.9726,"n":3283,"o":79.66,"t":"2025-03-03T05:00:00Z","v":75322,"vw":78.643321},{"c":74.77,"h":76.7501,"l":73.01,"n":3127,"o":75.88,"t":"2025-03-04T05:00:00Z","v":67502,"vw":75.086529},{"c":76.74,"h":77.3427,"l":74.3,"n":2693,"o":75.31,"t":"2025-03-05T05:00:00Z","v":79276,"vw":76.038024},{"c":77.08,"h":77.58,"l":75.12,"n":2776,"o":75.63,"t":"2025-03-06T05:00:00Z","v":70594,"vw":76.679117},{"c":78.49,"h":79.28,"l":75.99,"n":2573,"o":77.06,"t":"2025-03-07T05:00:00Z","v":78409,"vw":78.061456},{"c":77.06,"h":80.07,"l":75.69,"n":3115,"o":77.94,"t":"2025-03-10T04:00:00Z","v":100447,"vw":77.730631},{"c":77.07,"h":79.24,"l":77.05,"n":3269,"o":77.29,"t":"2025-03-11T04:00:00Z","v":83689,"vw":77.858235},{"c":78.54,"h":79.45,"l":77.17,"n":2967,"o":77.79,"t":"2025-03-12T04:00:00Z","v":75487,"vw":78.5098},{"c":78.37,"h":80.8,"l":76.835,"n":2770,"o":78.29,"t":"2025-03-13T04:00:00Z","v":91696,"vw":78.243889},{"c":80.89,"h":81.38,"l":79.325,"n":3232,"o":79.45,"t":"2025-03-14T04:00:00Z","v":96024,"vw":80.65896},{"c":81.14,"h":82.37,"l":80.01,"n":2484,"o":80.01,"t":"2025-03-17T04:00:00Z","v":58835,"vw":81.415463},{"c":80.07,"h":82.11,"l":79.92,"n":2622,"o":81.12,"t":"2025-03-18T04:00:00Z","v":85561,"vw":80.592975},{"c":81.63,"h":82.3282,"l":79.51,"n":1990,"o":80.09,"t":"2025-03-19T04:00:00Z","v":76688,"vw":81.254456},{"c":82.42,"h":83.43,"l":80.16,"n":2831,"o":80.16,"t":"2025-03-20T04:00:00Z","v":76423,"vw":82.594976},{"c":80.41,"h":81.81,"l":79.7367,"n":2575,"o":80.86,"t":"2025-03-21T04:00:00Z","v":269079,"vw":80.519165},{"c":84.22,"h":84.325,"l":81.12,"n":2695,"o":81.98,"t":"2025-03-24T04:00:00Z","v":84774,"vw":83.139679},{"c":81.26,"h":83.575,"l":81.15,"n":4146,"o":83.27,"t":"2025-03-25T04:00:00Z","v":109449,"vw":81.938258},{"c":80.02,"h":81.98,"l":79.54,"n":2959,"o":81.09,"t":"2025-03-26T04:00:00Z","v":74492,"vw":80.4739},{"c":80.44,"h":81.12,"l":78.8,"n":2388,"o":80.13,"t":"2025-03-27T04:00:00Z","v":52413,"vw":80.165793},{"c":76.61,"h":79.83,"l":75.77,"n":3163,"o":79.83,"t":"2025-03-28T04:00:00Z","v":69094,"vw":76.841056},{"c":74.98,"h":76.3057,"l":74.04,"n":1911,"o":74.04,"t":"2025-03-31T04:00:00Z","v":83339,"vw":75.344682},{"c":74.53,"h":75.479,"l":73.62,"n":2630,"o":73.89,"t":"2025-04-01T04:00:00Z","v":76693,"vw":74.597062},{"c":78.03,"h":78.1628,"l":73.32,"n":3932,"o":73.32,"t":"2025-04-02T04:00:00Z","v":96620,"vw":76.73746},{"c":72.04,"h":73.35,"l":70.265,"n":3947,"o":73.35,"t":"2025-04-03T04:00:00Z","v":185750,"vw":71.5826},{"c":72.87,"h":74.005,"l":67.42,"n":4072,"o":68.48,"t":"2025-04-04T04:00:00Z","v":168041,"vw":70.437605},{"c":71.94,"h":75.69,"l":69,"n":3323,"o":69.76,"t":"2025-04-07T04:00:00Z","v":118895,"vw":71.952501},{"c":69.08,"h":75.42,"l":67.76,"n":3245,"o":74.27,"t":"2025-04-08T04:00:00Z","v":92221,"vw":70.712943},{"c":74.28,"h":76.44,"l":67.64,"n":4963,"o":68.32,"t":"2025-04-09T04:00:00Z","v":194257,"vw":73.597988},{"c":71.01,"h":73.05,"l":69.05,"n":2732,"o":72.38,"t":"2025-04-10T04:00:00Z","v":93231,"vw":71.009041},{"c":71.55,"h":72.36,"l":69.17,"n":2289,"o":71.4,"t":"2025-04-11T04:00:00Z","v":61310,"vw":70.970557},{"c":71.26,"h":72.91,"l":69.93,"n":2590,"o":72.91,"t":"2025-04-14T04:00:00Z","v":72422,"vw":71.130846},{"c":70.35,"h":72.3505,"l":69.76,"n":2366,"o":70.46,"t":"2025-04-15T04:00:00Z","v":66627,"vw":70.556455},{"c":70.08,"h":70.5,"l":68.6951,"n":2867,"o":70.24,"t":"2025-04-16T04:00:00Z","v":73806,"vw":69.725964},{"c":71.94,"h":72.54,"l":70.01,"n":2573,"o":70.02,"t":"2025-04-17T04:00:00Z","v":96780,"vw":71.613932},{"c":70.61,"h":71.56,"l":69.07,"n":2588,"o":71.5,"t":"2025-04-21T04:00:00Z","v":72962,"vw":70.298389},{"c":71.61,"h":72.85,"l":69.16,"n":2960,"o":71.99,"t":"2025-04-22T04:00:00Z","v":90567,"vw":71.250877},{"c":71.56,"h":76.05,"l":71.11,"n":3149,"o":73.98,"t":"2025-04-23T04:00:00Z","v":97177,"vw":72.352951},{"c":74.07,"h":74.8799,"l":72.15,"n":2612,"o":72.2,"t":"2025-04-24T04:00:00Z","v":88311,"vw":73.832718},{"c":73.03,"h":73.71,"l":72,"n":3566,"o":73.08,"t":"2025-04-25T04:00:00Z","v":92821,"vw":72.687192},{"c":72.44,"h":74.19,"l":71.4095,"n":3249,"o":72.73,"t":"2025-04-28T04:00:00Z","v":92115,"vw":72.586266},{"c":72.33,"h":72.33,"l":70.55,"n":3780,"o":71.48,"t":"2025-04-29T04:00:00Z","v":134565,"vw":71.840865},{"c":65.14,"h":69.58,"l":63.55,"n":6649,"o":67.15,"t":"2025-04-30T04:00:00Z","v":279967,"vw":65.227041},{"c":63.76,"h":67.1102,"l":63.6062,"n":4669,"o":65.18,"t":"2025-05-01T04:00:00Z","v":168166,"vw":64.453194},{"c":68.22,"h":69.46,"l":64.15,"n":4392,"o":64.63,"t":"2025-05-02T04:00:00Z","v":138535,"vw":67.681918},{"c":66.7,"h":68.46,"l":66.69,"n":3496,"o":67.34,"t":"2025-05-05T04:00:00Z","v":79270,"vw":67.323107},{"c":64.62,"h":65.67,"l":64.19,"n":3855,"o":65.67,"t":"2025-05-06T04:00:00Z","v":103144,"vw":64.792465},{"c":64.85,"h":65.67,"l":64.27,"n":2855,"o":65.56,"t":"2025-05-07T04:00:00Z","v":79232,"vw":65.006451},{"c":67.75,"h":68.85,"l":65.73,"n":3490,"o":65.73,"t":"2025-05-08T04:00:00Z","v":69634,"vw":67.826272},{"c":68.12,"h":69.65,"l":67.34,"n":2676,"o":67.34,"t":"2025-05-09T04:00:00Z","v":65407,"vw":68.448088},{"c":72.62,"h":74.6599,"l":71.19,"n":3947,"o":72.29,"t":"2025-05-12T04:00:00Z","v":106577,"vw":72.813029},{"c":73.77,"h":75.71,"l":73.018,"n":3515,"o":73.71,"t":"2025-05-13T04:00:00Z","v":101196,"vw":74.10063},{"c":70.4,"h":73.69,"l":70.39,"n":3527,"o":73.11,"t":"2025-05-14T04:00:00Z","v":83653,"vw":71.249707},{"c":69.79,"h":71.095,"l":67.8429,"n":2646,"o":69.7,"t":"2025-05-15T04:00:00Z","v":55037,"vw":70.050823},{"c":70.97,"h":71.57,"l":69.54,"n":2162,"o":69.85,"t":"2025-05-16T04:00:00Z","v":57432,"vw":70.827745},{"c":69.92,"h":70.5,"l":69.18,"n":2297,"o":69.18,"t":"2025-05-19T04:00:00Z","v":53417,"vw":70.040615},{"c":69.79,"h":71.56,"l":69.25,"n":2887,"o":69.51,"t":"2025-05-20T04:00:00Z","v":99278,"vw":70.051595},{"c":66.09,"h":68.89,"l":66.04,"n":2497,"o":68.89,"t":"2025-05-21T04:00:00Z","v":65299,"vw":66.990632},{"c":66.51,"h":67.52,"l":66.03,"n":2687,"o":67.52,"t":"2025-05-22T04:00:00Z","v":103601,"vw":66.658196},{"c":65.87,"h":66.5,"l":64.91,"n":2712,"o":65,"t":"2025-05-23T04:00:00Z","v":105410,"vw":65.751502},{"c":68.15,"h":68.71,"l":65.905,"n":2788,"o":67.3,"t":"2025-05-27T04:00:00Z","v":88490,"vw":67.48265},{"c":66.79,"h":68.28,"l":66.78,"n":2176,"o":68.28,"t":"2025-05-28T04:00:00Z","v":55695,"vw":67.259559},{"c":67.98,"h":67.995,"l":66.61,"n":2494,"o":67.55,"t":"2025-05-29T04:00:00Z","v":74372,"vw":67.417561},{"c":66.92,"h":67.7,"l":66.3997,"n":2094,"o":67.08,"t":"2025-05-30T04:00:00Z","v":69140,"vw":66.96154},{"c":64.74,"h":66.56,"l":63.135,"n":3410,"o":66.51,"t":"2025-06-02T04:00:00Z","v":113167,"vw":64.593061},{"c":67.6,"h":67.69,"l":64.635,"n":2773,"o":64.88,"t":"2025-06-03T04:00:00Z","v":56368,"vw":67.101492},{"c":67.64,"h":68.36,"l":66.74,"n":3378,"o":67.29,"t":"2025-06-04T04:00:00Z","v":109645,"vw":67.563343},{"c":66.82,"h":67.445,"l":65.65,"n":4237,"o":67.24,"t":"2025-06-05T04:00:00Z","v":80588,"vw":66.668666},{"c":67.37,"h":68.605,"l":66.17,"n":2531,"o":68.19,"t":"2025-06-06T04:00:00Z","v":103376,"vw":67.048596},{"c":69.23,"h":70.025,"l":68.33,"n":3000,"o":68.33,"t":"2025-06-09T04:00:00Z","v":64946,"vw":69.186013},{"c":71.52,"h":71.79,"l":69.41,"n":4014,"o":70.2,"t":"2025-06-10T04:00:00Z","v":89039,"vw":71.077144},{"c":70.76,"h":72.125,"l":70.64,"n":3289,"o":71.51,"t":"2025-06-11T04:00:00Z","v":84134,"vw":71.19035},{"c":69.67,"h":70.28,"l":68.75,"n":2929,"o":69.4,"t":"2025-06-12T04:00:00Z","v":57633,"vw":69.700792},{"c":66.6,"h":68.81,"l":66.585,"n":4695,"o":68.53,"t":"2025-06-13T04:00:00Z","v":75445,"vw":67.665568},{"c":68.73,"h":68.8,"l":66.7,"n":3749,"o":67.94,"t":"2025-06-16T04:00:00Z","v":102239,"vw":68.225916},{"c":65.43,"h":68.785,"l":65.2638,"n":2677,"o":67.82,"t":"2025-06-17T04:00:00Z","v":58812,"vw":65.967962},{"c":66.22,"h":67.5799,"l":64.62,"n":3252,"o":64.79,"t":"2025-06-18T04:00:00Z","v":74827,"vw":66.64326},{"c":68.74,"h":75.105,"l":67.27,"n":6493,"o":67.27,"t":"2025-06-20T04:00:00Z","v":357429,"vw":70.105294},{"c":73.58,"h":73.89,"l":67.68,"n":4226,"o":67.69,"t":"2025-06-23T04:00:00Z","v":163056,"vw":71.711508},{"c":74.61,"h":75.2075,"l":73.24,"n":2471,"o":74.88,"t":"2025-06-24T04:00:00Z","v":78848,"vw":74.464558},{"c":73.43,"h":74.815,"l":72.56,"n":3118,"o":74.54,"t":"2025-06-25T04:00:00Z","v":94757,"vw":73.51634},{"c":73.89,"h":73.89,"l":72.3562,"n":2875,"o":73.6,"t":"2025-06-26T04:00:00Z","v":67213,"vw":73.400492},{"c":74.26,"h":75.845,"l":73.06,"n":4350,"o":73.06,"t":"2025-06-27T04:00:00Z","v":188896,"vw":74.498549},{"c":74.38,"h":76.3984,"l":73.5,"n":3696,"o":75.3,"t":"2025-06-30T04:00:00Z","v":72134,"vw":74.366616},{"c":80.96,"h":83.63,"l":73.81,"n":6699,"o":74.02,"t":"2025-07-01T04:00:00Z","v":306163,"vw":81.461566},{"c":84.15,"h":84.57,"l":80.99,"n":3563,"o":80.99,"t":"2025-07-02T04:00:00Z","v":109934,"vw":83.468046},{"c":84.13,"h":85.435,"l":83.38,"n":1481,"o":84.28,"t":"2025-07-03T04:00:00Z","v":35528,"vw":84.13088},{"c":80.55,"h":83.37,"l":80.42,"n":2466,"o":82.84,"t":"2025-07-07T04:00:00Z","v":68439,"vw":81.011826},{"c":83.56,"h":84.355,"l":80.79,"n":2986,"o":81.29,"t":"2025-07-08T04:00:00Z","v":73162,"vw":83.42964},{"c":86.06,"h":86.81,"l":83.295,"n":2632,"o":84.41,"t":"2025-07-09T04:00:00Z","v":80855,"vw":85.751856},{"c":86.3,"h":88.3,"l":85,"n":4357,"o":85,"t":"2025-07-10T04:00:00Z","v":145954,"vw":87.435355},{"c":86.56,"h":86.75,"l":84.13,"n":5660,"o":85.15,"t":"2025-07-11T04:00:00Z","v":214367,"vw":85.392877},{"c":83.87,"h":86.56,"l":82.68,"n":8350,"o":86.56,"t":"2025-07-14T04:00:00Z","v":279804,"vw":84.424205},{"c":81.15,"h":85.36,"l":81.15,"n":6083,"o":84.64,"t":"2025-07-15T04:00:00Z","v":234994,"vw":82.510249},{"c":81.49,"h":82.25,"l":79.735,"n":3739,"o":81.94,"t":"2025-07-16T04:00:00Z","v":69662,"vw":81.332664},{"c":82.37,"h":82.9753,"l":81.4,"n":3562,"o":81.71,"t":"2025-07-17T04:00:00Z","v":76743,"vw":82.084156},{"c":74.01,"h":81.9,"l":73.24,"n":5791,"o":80.86,"t":"2025-07-18T04:00:00Z","v":166598,"vw":75.162168},{"c":73.88,"h":75.775,"l":73.47,"n":4885,"o":74.82,"t":"2025-07-21T04:00:00Z","v":125027,"vw":74.281815},{"c":77.22,"h":77.91,"l":73.8801,"n":6617,"o":74.91,"t":"2025-07-22T04:00:00Z","v":200310,"vw":76.529708},{"c":80.14,"h":80.48,"l":78.65,"n":2960,"o":78.65,"t":"2025-07-23T04:00:00Z","v":100005,"vw":79.918653},{"c":78.36,"h":79.76,"l":78.11,"n":4076,"o":79.33,"t":"2025-07-24T04:00:00Z","v":77401,"vw":78.600636},{"c":80.05,"h":80.305,"l":77.925,"n":3412,"o":78.54,"t":"2025-07-25T04:00:00Z","v":71833,"vw":79.56751},{"c":78.25,"h":80.125,"l":78.25,"n":3692,"o":79.81,"t":"2025-07-28T04:00:00Z","v":91040,"vw":78.495706},{"c":75.87,"h":79.58,"l":73.69,"n":4797,"o":79.01,"t":"2025-07-29T04:00:00Z","v":144599,"vw":75.665642},{"c":73.78,"h":78.92,"l":72.24,"n":7248,"o":76.02,"t":"2025-07-30T04:00:00Z","v":270544,"vw":74.876519},{"c":73.27,"h":73.91,"l":71.99,"n":4187,"o":72.31,"t":"2025-07-31T04:00:00Z","v":137661,"vw":72.977011},{"c":71.99,"h":72.79,"l":69.01,"n":4670,"o":71.43,"t":"2025-08-01T04:00:00Z","v":155832,"vw":71.402528},{"c":71.39,"h":72.795,"l":70.69,"n":3189,"o":72.39,"t":"2025-08-04T04:00:00Z","v":66150,"vw":71.537774},{"c":72.85,"h":75.745,"l":69.984,"n":6030,"o":71.48,"t":"2025-08-05T04:00:00Z","v":257722,"vw":72.83687},{"c":72.3,"h":72.58,"l":70.15,"n":4333,"o":72.35,"t":"2025-08-06T04:00:00Z","v":121336,"vw":71.393544},{"c":73.88,"h":75.29,"l":72.09,"n":4430,"o":73.16,"t":"2025-08-07T04:00:00Z","v":138167,"vw":73.938275},{"c":72.15,"h":75.87,"l":72.06,"n":4662,"o":72.06,"t":"2025-08-08T04:00:00Z","v":128957,"vw":73.076702},{"c":71.39,"h":73.815,"l":70.14,"n":3221,"o":72.44,"t":"2025-08-11T04:00:00Z","v":76096,"vw":71.253875},{"c":74.43,"h":75.3541,"l":71.5,"n":4608,"o":72.61,"t":"2025-08-12T04:00:00Z","v":110206,"vw":74.224665},{"c":78.72,"h":78.85,"l":73.88,"n":4136,"o":74.68,"t":"2025-08-13T04:00:00Z","v":124823,"vw":77.524059},{"c":77.6,"h":78.12,"l":76.39,"n":3498,"o":76.84,"t":"2025-08-14T04:00:00Z","v":112848,"vw":77.40383},{"c":79.08,"h":79.68,"l":77.015,"n":4914,"o":78.48,"t":"2025-08-15T04:00:00Z","v":133261,"vw":78.79112},{"c":79.51,"h":80.4,"l":78.76,"n":3616,"o":78.76,"t":"2025-08-18T04:00:00Z","v":87448,"vw":79.546236},{"c":81.06,"h":83.22,"l":79.685,"n":3190,"o":80.67,"t":"2025-08-19T04:00:00Z","v":118104,"vw":81.158472},{"c":77.71,"h":81.45,"l":77.4516,"n":6314,"o":81.45,"t":"2025-08-20T04:00:00Z","v":191701,"vw":78.927904},{"c":78.63,"h":78.85,"l":75.8,"n":3741,"o":76.9,"t":"2025-08-21T04:00:00Z","v":74429,"vw":77.848899},{"c":84.29,"h":85.58,"l":79.27,"n":4347,"o":79.27,"t":"2025-08-22T04:00:00Z","v":92404,"vw":84.341364},{"c":84.5,"h":85.35,"l":83.19,"n":3885,"o":83.29,"t":"2025-08-25T04:00:00Z","v":100844,"vw":84.462217},{"c":83.64,"h":84.34,"l":82.935,"n":3188,"o":84.06,"t":"2025-08-26T04:00:00Z","v":95276,"vw":83.725493},{"c":81.88,"h":84.03,"l":81.42,"n":2727,"o":82.68,"t":"2025-08-27T04:00:00Z","v":59371,"vw":82.086461},{"c":82.77,"h":83.25,"l":81.04,"n":3307,"o":82.82,"t":"2025-08-28T04:00:00Z","v":64160,"vw":82.31964},{"c":82.61,"h":84.68,"l":81.7248,"n":3587,"o":84.68,"t":"2025-08-29T04:00:00Z","v":80170,"vw":82.542546},{"c":82.76,"h":83.06,"l":80.76,"n":3087,"o":81.3,"t":"2025-09-02T04:00:00Z","v":89327,"vw":82.262715},{"c":81.33,"h":82.435,"l":80.67,"n":3164,"o":81.96,"t":"2025-09-03T04:00:00Z","v":92787,"vw":81.337815},{"c":84.77,"h":84.88,"l":81.635,"n":2488,"o":82.37,"t":"2025-09-04T04:00:00Z","v":48164,"vw":83.690826},{"c":86.16,"h":87.88,"l":84.17,"n":2839,"o":84.99,"t":"2025-09-05T04:00:00Z","v":62392,"vw":85.859776},{"c":85.64,"h":85.985,"l":84.5,"n":2685,"o":85.63,"t":"2025-09-08T04:00:00Z","v":63919,"vw":85.466732},{"c":78.8,"h":84.775,"l":78.29,"n":3819,"o":84.11,"t":"2025-09-09T04:00:00Z","v":151586,"vw":80.136573},{"c":79.55,"h":79.85,"l":77.665,"n":2620,"o":78.54,"t":"2025-09-10T04:00:00Z","v":63251,"vw":79.153248},{"c":82.53,"h":82.64,"l":79.27,"n":3814,"o":79.27,"t":"2025-09-11T04:00:00Z","v":103469,"vw":81.651617},{"c":78.21,"h":82.39,"l":77.99,"n":3133,"o":82.33,"t":"2025-09-12T04:00:00Z","v":83576,"vw":79.531836},{"c":78.6,"h":79.77,"l":76.85,"n":3180,"o":78.56,"t":"2025-09-15T04:00:00Z","v":98366,"vw":78.284283},{"c":78.19,"h":78.6,"l":77.19,"n":2403,"o":78.6,"t":"2025-09-16T04:00:00Z","v":44966,"vw":77.900243},{"c":76.41,"h":81.442,"l":75.99,"n":3551,"o":79,"t":"2025-09-17T04:00:00Z","v":132966,"vw":77.826325},{"c":78.36,"h":79.415,"l":75.85,"n":3237,"o":77.77,"t":"2025-09-18T04:00:00Z","v":98617,"vw":78.45835},{"c":75.89,"h":78.14,"l":75.19,"n":3480,"o":78.14,"t":"2025-09-19T04:00:00Z","v":208728,"vw":76.132488},{"c":75.72,"h":76.125,"l":72.63,"n":4364,"o":75.01,"t":"2025-09-22T04:00:00Z","v":182208,"vw":74.994917},{"c":74.42,"h":77.545,"l":74.33,"n":2735,"o":76.31,"t":"2025-09-23T04:00:00Z","v":119349,"vw":74.995715},{"c":73.64,"h":75.015,"l":73.155,"n":3018,"o":73.69,"t":"2025-09-24T04:00:00Z","v":65312,"vw":73.933097},{"c":72.94,"h":73.59,"l":71.76,"n":2438,"o":72.91,"t":"2025-09-25T04:00:00Z","v":65343,"vw":72.829254},{"c":74.08,"h":74.26,"l":72.71,"n":2305,"o":72.71,"t":"2025-09-26T04:00:00Z","v":53806,"vw":73.899869},{"c":73.45,"h":74.325,"l":72.775,"n":2535,"o":73.91,"t":"2025-09-29T04:00:00Z","v":54419,"vw":73.557565},{"c":73.08,"h":73.47,"l":71.95,"n":3738,"o":72.56,"t":"2025-09-30T04:00:00Z","v":107836,"vw":72.839091},{"c":73.67,"h":75.48,"l":72.47,"n":4466,"o":73.13,"t":"2025-10-01T04:00:00Z","v":86870,"vw":73.400406},{"c":73.5,"h":73.89,"l":72.41,"n":3654,"o":73.28,"t":"2025-10-02T04:00:00Z","v":73277,"vw":73.380478},{"c":72.4,"h":74.86,"l":72.36,"n":2863,"o":74.54,"t":"2025-10-03T04:00:00Z","v":50120,"vw":73.337015},{"c":70.66,"h":73.01,"l":70.66,"n":3572,"o":73.01,"t":"2025-10-06T04:00:00Z","v":86320,"vw":71.426578},{"c":71.6,"h":73.75,"l":70.38,"n":5795,"o":70.38,"t":"2025-10-07T04:00:00Z","v":146383,"vw":72.364552},{"c":74.45,"h":74.47,"l":71.435,"n":3279,"o":71.96,"t":"2025-10-08T04:00:00Z","v":71879,"vw":73.470866},{"c":73.03,"h":74.16,"l":72.315,"n":3607,"o":74.08,"t":"2025-10-09T04:00:00Z","v":73397,"vw":73.04295},{"c":70.61,"h":73.91,"l":70.48,"n":3952,"o":73.91,"t":"2025-10-10T04:00:00Z","v":74711,"vw":71.189906},{"c":70.48,"h":72.06,"l":70.41,"n":2353,"o":71.52,"t":"2025-10-13T04:00:00Z","v":62732,"vw":71.035853},{"c":73.49,"h":74,"l":69.98,"n":3068,"o":69.98,"t":"2025-10-14T04:00:00Z","v":57743,"vw":72.776175},{"c":73.05,"h":75,"l":72.28,"n":3324,"o":73.45,"t":"2025-10-15T04:00:00Z","v":55400,"vw":73.048932},{"c":70.37,"h":73.3,"l":70.14,"n":3695,"o":73.03,"t":"2025-10-16T04:00:00Z","v":49160,"vw":71.03789},{"c":70.15,"h":71.44,"l":69.68,"n":4196,"o":70.21,"t":"2025-10-17T04:00:00Z","v":69038,"vw":70.288588},{"c":71.77,"h":72.175,"l":70.51,"n":2592,"o":70.51,"t":"2025-10-20T04:00:00Z","v":54859,"vw":71.433523},{"c":72.84,"h":73.69,"l":71.28,"n":2737,"o":71.28,"t":"2025-10-21T04:00:00Z","v":63844,"vw":72.903752},{"c":71.78,"h":73.655,"l":71.35,"n":2952,"o":73.18,"t":"2025-10-22T04:00:00Z","v":65725,"vw":71.98697},{"c":71.68,"h":72.57,"l":71.36,"n":2622,"o":72,"t":"2025-10-23T04:00:00Z","v":40903,"vw":71.751761},{"c":72.61,"h":73.205,"l":71.92,"n":2518,"o":72.73,"t":"2025-10-24T04:00:00Z","v":39413,"vw":72.600922},{"c":72.18,"h":73.71,"l":71.85,"n":2635,"o":72.92,"t":"2025-10-27T04:00:00Z","v":57469,"vw":72.330913},{"c":70.66,"h":71.76,"l":70.35,"n":3260,"o":71.43,"t":"2025-10-28T04:00:00Z","v":85651,"vw":71.032332},{"c":67.9,"h":71.45,"l":67.02,"n":3692,"o":70,"t":"2025-10-29T04:00:00Z","v":88835,"vw":68.999436},{"c":65.97,"h":68.49,"l":65.84,"n":2700,"o":67.25,"t":"2025-10-30T04:00:00Z","v":56002,"vw":66.339347},{"c":65.44,"h":66.335,"l":64.13,"n":2992,"o":65.47,"t":"2025-10-31T04:00:00Z","v":71979,"vw":65.22411},{"c":64.85,"h":65.84,"l":63.44,"n":3439,"o":64.96,"t":"2025-11-03T05:00:00Z","v":77537,"vw":64.768898},{"c":63.78,"h":64.78,"l":62.22,"n":3656,"o":64.34,"t":"2025-11-04T05:00:00Z","v":110325,"vw":63.768902},{"c":64.97,"h":66.08,"l":61.2,"n":4899,"o":62.96,"t":"2025-11-05T05:00:00Z","v":116926,"vw":64.468516},{"c":61.8,"h":64.95,"l":60.325,"n":3738,"o":64.95,"t":"2025-11-06T05:00:00Z","v":133870,"vw":61.800349},{"c":60.69,"h":62.19,"l":60.23,"n":3392,"o":61.96,"t":"2025-11-07T05:00:00Z","v":68718,"vw":60.813577},{"c":59.68,"h":61.335,"l":59.29,"n":3197,"o":60.93,"t":"2025-11-10T05:00:00Z","v":101154,"vw":60.050802},{"c":58.19,"h":60.8,"l":58.075,"n":3737,"o":59.87,"t":"2025-11-11T05:00:00Z","v":117302,"vw":59.061822},{"c":57.73,"h":59.21,"l":56.36,"n":3382,"o":58.23,"t":"2025-11-12T05:00:00Z","v":75161,"vw":57.787805},{"c":55.61,"h":58.23,"l":55.45,"n":3242,"o":56.88,"t":"2025-11-13T05:00:00Z","v":94816,"vw":56.496292},{"c":55.47,"h":56.425,"l":54.7,"n":3469,"o":55.01,"t":"2025-11-14T05:00:00Z","v":104651,"vw":55.630321},{"c":53.3,"h":56.02,"l":52.71,"n":4257,"o":55.47,"t":"2025-11-17T05:00:00Z","v":145903,"vw":53.714787},{"c":53.88,"h":54.885,"l":53,"n":3248,"o":53,"t":"2025-11-18T05:00:00Z","v":142957,"vw":53.90058},{"c":54.37,"h":55.18,"l":53.23,"n":2773,"o":53.62,"t":"2025-11-19T05:00:00Z","v":84389,"vw":54.35092},{"c":53.41,"h":55.225,"l":53.02,"n":2955,"o":55.2,"t":"2025-11-20T05:00:00Z","v":68662,"vw":53.655138},{"c":57.55,"h":60.415,"l":54.31,"n":7000,"o":54.31,"t":"2025-11-21T05:00:00Z","v":298887,"vw":57.885803},{"c":56.44,"h":57.455,"l":56.13,"n":2800,"o":57.18,"t":"2025-11-24T05:00:00Z","v":71696,"vw":56.719879},{"c":60.75,"h":60.96,"l":53.7101,"n":3519,"o":57.09,"t":"2025-11-25T05:00:00Z","v":86013,"vw":59.860563},{"c":62.26,"h":63.77,"l":59.5501,"n":4248,"o":60.18,"t":"2025-11-26T05:00:00Z","v":138157,"vw":61.795044},{"c":62.39,"h":62.765,"l":61.68,"n":1862,"o":61.92,"t":"2025-11-28T05:00:00Z","v":35437,"vw":62.291568},{"c":62.08,"h":63.838,"l":61.32,"n":3752,"o":61.41,"t":"2025-12-01T05:00:00Z","v":74728,"vw":62.433208},{"c":61.56,"h":62.93,"l":60.8,"n":3300,"o":62.93,"t":"2025-12-02T05:00:00Z","v":140838,"vw":61.844764},{"c":63.62,"h":65.9899,"l":60.75,"n":2569,"o":62.01,"t":"2025-12-03T05:00:00Z","v":117804,"vw":64.342464},{"c":60.23,"h":63.48,"l":59.45,"n":3111,"o":63.36,"t":"2025-12-04T05:00:00Z","v":99002,"vw":60.686439},{"c":60.44,"h":61.53,"l":59.87,"n":2590,"o":60,"t":"2025-12-05T05:00:00Z","v":78768,"vw":60.385558},{"c":59.19,"h":61.98,"l":59.09,"n":3272,"o":60.97,"t":"2025-12-08T05:00:00Z","v":75684,"vw":60.026633},{"c":60.54,"h":61.06,"l":58.47,"n":3425,"o":58.86,"t":"2025-12-09T05:00:00Z","v":83522,"vw":60.089694},{"c":64.14,"h":65.27,"l":60.3,"n":3455,"o":60.71,"t":"2025-12-10T05:00:00Z","v":99941,"vw":63.36564},{"c":66.73,"h":66.929,"l":64.25,"n":3736,"o":64.25,"t":"2025-12-11T05:00:00Z","v":96536,"vw":66.401373},{"c":65.28,"h":67.29,"l":65.04,"n":2904,"o":67.29,"t":"2025-12-12T05:00:00Z","v":82387,"vw":65.657911},{"c":63.89,"h":66.13,"l":63.41,"n":3014,"o":65.77,"t":"2025-12-15T05:00:00Z","v":72021,"vw":64.215015},{"c":63.52,"h":65.76,"l":63.37,"n":3097,"o":63.37,"t":"2025-12-16T05:00:00Z","v":69135,"vw":64.048161},{"c":63.3,"h":64.73,"l":62.66,"n":4419,"o":62.74,"t":"2025-12-17T05:00:00Z","v":91858,"vw":63.353002},{"c":64.75,"h":65.23,"l":63.41,"n":3333,"o":64.32,"t":"2025-12-18T05:00:00Z","v":95543,"vw":64.35322},{"c":62.77,"h":64.16,"l":61.51,"n":4668,"o":64.16,"t":"2025-12-19T05:00:00Z","v":362131,"vw":62.716922},{"c":60.87,"h":63.71,"l":60.49,"n":3126,"o":62.65,"t":"2025-12-22T05:00:00Z","v":75869,"vw":61.281358},{"c":61.47,"h":61.705,"l":60.02,"n":4518,"o":61.01,"t":"2025-12-23T05:00:00Z","v":113285,"vw":61.104004},{"c":62.46,"h":62.73,"l":61.29,"n":2050,"o":61.29,"t":"2025-12-24T05:00:00Z","v":35894,"vw":62.368509},{"c":62.55,"h":62.965,"l":61.365,"n":1835,"o":62.9,"t":"2025-12-26T05:00:00Z","v":39373,"vw":62.348745},{"c":62.14,"h":62.92,"l":61.35,"n":2596,"o":62.82,"t":"2025-12-29T05:00:00Z","v":60751,"vw":62.136486},{"c":61.61,"h":62.57,"l":61.35,"n":2372,"o":62.57,"t":"2025-12-30T05:00:00Z","v":42203,"vw":61.833285},{"c":61.43,"h":62.88,"l":60.865,"n":3275,"o":61.39,"t":"2025-12-31T05:00:00Z","v":81676,"vw":61.523204},{"c":60.75,"h":61.895,"l":59.917,"n":3093,"o":61.37,"t":"2026-01-02T05:00:00Z","v":63626,"vw":60.896306},{"c":63.87,"h":65.755,"l":60.21,"n":3066,"o":60.45,"t":"2026-01-05T05:00:00Z","v":81173,"vw":64.303665},{"c":64.57,"h":64.78,"l":62.845,"n":3193,"o":62.95,"t":"2026-01-06T05:00:00Z","v":67320,"vw":64.213541},{"c":61.84,"h":65.01,"l":60.76,"n":3522,"o":65.01,"t":"2026-01-07T05:00:00Z","v":107241,"vw":62.009742},{"c":67,"h":68.13,"l":61.51,"n":3457,"o":61.51,"t":"2026-01-08T05:00:00Z","v":101365,"vw":66.543014},{"c":72.02,"h":72.6,"l":67.62,"n":4474,"o":68,"t":"2026-01-09T05:00:00Z","v":150712,"vw":71.15149},{"c":75.19,"h":75.83,"l":71.42,"n":6066,"o":71.42,"t":"2026-01-12T05:00:00Z","v":227829,"vw":74.807413},{"c":75.22,"h":76.8,"l":74.32,"n":4111,"o":74.8,"t":"2026-01-13T05:00:00Z","v":83817,"vw":75.614212},{"c":76.43,"h":77.37,"l":73.38,"n":4391,"o":74.57,"t":"2026-01-14T05:00:00Z","v":100638,"vw":76.081554},{"c":78.99,"h":80.12,"l":76.53,"n":4822,"o":76.53,"t":"2026-01-15T05:00:00Z","v":122888,"vw":79.01945},{"c":76.31,"h":79,"l":75.97,"n":4865,"o":78.84,"t":"2026-01-16T05:00:00Z","v":106502,"vw":76.957332},{"c":73.75,"h":75.14,"l":72.66,"n":3453,"o":74.06,"t":"2026-01-20T05:00:00Z","v":72754,"vw":73.708263},{"c":74.8,"h":77,"l":73.28,"n":3369,"o":74.13,"t":"2026-01-21T05:00:00Z","v":89219,"vw":74.906637},{"c":75.16,"h":76.45,"l":74.56,"n":2714,"o":75.5,"t":"2026-01-22T05:00:00Z","v":70437,"vw":75.198199},{"c":73.31,"h":75.795,"l":72.54,"n":3068,"o":74.15,"t":"2026-01-23T05:00:00Z","v":68312,"vw":73.286833},{"c":71.13,"h":73.31,"l":70.54,"n":3645,"o":73.31,"t":"2026-01-26T05:00:00Z","v":79251,"vw":71.265928},{"c":69.34,"h":70.795,"l":68,"n":2306,"o":70.46,"t":"2026-01-27T05:00:00Z","v":56804,"vw":69.42096},{"c":68.65,"h":69.01,"l":67.55,"n":2903,"o":69.01,"t":"2026-01-28T05:00:00Z","v":66106,"vw":68.479569},{"c":68.66,"h":68.875,"l":66.52,"n":3355,"o":68.79,"t":"2026-01-29T05:00:00Z","v":88644,"vw":67.844249},{"c":69.56,"h":70.24,"l":66.38,"n":3653,"o":67.89,"t":"2026-01-30T05:00:00Z","v":152745,"vw":69.076839},{"c":69.87,"h":71.86,"l":68.01,"n":3513,"o":69.82,"t":"2026-02-02T05:00:00Z","v":99434,"vw":70.593515},{"c":73.36,"h":75.14,"l":69.79,"n":4009,"o":69.79,"t":"2026-02-03T05:00:00Z","v":98825,"vw":73.172688},{"c":78.95,"h":79.06,"l":73.755,"n":4275,"o":74.73,"t":"2026-02-04T05:00:00Z","v":130868,"vw":77.429943},{"c":76.55,"h":79,"l":75.98,"n":4513,"o":78.03,"t":"2026-02-05T05:00:00Z","v":102327,"vw":77.388354},{"c":79.05,"h":79.97,"l":76.6,"n":3874,"o":77,"t":"2026-02-06T05:00:00Z","v":64202,"vw":78.726824},{"c":78.11,"h":79.59,"l":77.53,"n":2859,"o":79.23,"t":"2026-02-09T05:00:00Z","v":52183,"vw":78.568455},{"c":78.69,"h":80.34,"l":78.2,"n":2671,"o":78.8,"t":"2026-02-10T05:00:00Z","v":66229,"vw":79.292512},{"c":78.59,"h":79.535,"l":76.8401,"n":3473,"o":78.45,"t":"2026-02-11T05:00:00Z","v":70676,"vw":78.327413},{"c":75.38,"h":81.02,"l":74.94,"n":3771,"o":79.55,"t":"2026-02-12T05:00:00Z","v":81434,"vw":76.506912},{"c":74.39,"h":76.82,"l":74.19,"n":3209,"o":76.01,"t":"2026-02-13T05:00:00Z","v":70492,"vw":75.010183},{"c":74.42,"h":75.09,"l":72.5352,"n":3462,"o":73.52,"t":"2026-02-17T05:00:00Z","v":54492,"vw":74.200313},{"c":74.66,"h":75.625,"l":72.1601,"n":3671,"o":73.85,"t":"2026-02-18T05:00:00Z","v":69929,"vw":74.694584},{"c":73.45,"h":74.49,"l":72.28,"n":2853,"o":74.49,"t":"2026-02-19T05:00:00Z","v":49657,"vw":73.255101},{"c":72.74,"h":75.035,"l":71.5,"n":2999,"o":73.49,"t":"2026-02-20T05:00:00Z","v":64811,"vw":72.761928},{"c":67.11,"h":72,"l":66,"n":4133,"o":71.29,"t":"2026-02-23T05:00:00Z","v":133059,"vw":67.133642},{"c":70.18,"h":70.43,"l":65.02,"n":5397,"o":67.26,"t":"2026-02-24T05:00:00Z","v":166622,"vw":68.841986},{"c":67.15,"h":72.305,"l":63.96,"n":5248,"o":72.28,"t":"2026-02-25T05:00:00Z","v":141780,"vw":66.639028},{"c":68.07,"h":68.24,"l":64.75,"n":3570,"o":67.13,"t":"2026-02-26T05:00:00Z","v":88037,"vw":67.126253},{"c":65.92,"h":66.83,"l":64.51,"n":3020,"o":66.43,"t":"2026-02-27T05:00:00Z","v":94263,"vw":65.653114},{"c":64.88,"h":65.55,"l":62.39,"n":3866,"o":64.1,"t":"2026-03-02T05:00:00Z","v":75619,"vw":64.777796},{"c":63.48,"h":64.245,"l":61.1,"n":2729,"o":62.87,"t":"2026-03-03T05:00:00Z","v":56478,"vw":63.083349},{"c":63.94,"h":64.7168,"l":62.185,"n":2003,"o":63.52,"t":"2026-03-04T05:00:00Z","v":48581,"vw":63.851327},{"c":62.12,"h":64.39,"l":61.05,"n":2974,"o":63.12,"t":"2026-03-05T05:00:00Z","v":62318,"vw":62.454461},{"c":59.94,"h":61.01,"l":58.43,"n":3017,"o":60.84,"t":"2026-03-06T05:00:00Z","v":73127,"vw":59.529162},{"c":58.52,"h":58.9799,"l":54.645,"n":4895,"o":58.29,"t":"2026-03-09T04:00:00Z","v":177829,"vw":56.853415},{"c":56.71,"h":58.51,"l":56.66,"n":3621,"o":57.55,"t":"2026-03-10T04:00:00Z","v":77825,"vw":57.352632},{"c":54.79,"h":57.36,"l":54.76,"n":3753,"o":56.31,"t":"2026-03-11T04:00:00Z","v":118726,"vw":55.369587},{"c":50.72,"h":53.805,"l":50.4,"n":3965,"o":53.54,"t":"2026-03-12T04:00:00Z","v":135380,"vw":51.552638},{"c":49.37,"h":51.88,"l":48.92,"n":3324,"o":51.88,"t":"2026-03-13T04:00:00Z","v":111915,"vw":49.698195},{"c":50.71,"h":51.2799,"l":48.72,"n":2923,"o":50.11,"t":"2026-03-16T04:00:00Z","v":93940,"vw":50.486743},{"c":50.26,"h":51.595,"l":49.09,"n":3114,"o":50.53,"t":"2026-03-17T04:00:00Z","v":92031,"vw":50.037645},{"c":47.64,"h":49.855,"l":47.48,"n":3550,"o":49.1,"t":"2026-03-18T04:00:00Z","v":112416,"vw":48.301812},{"c":46.47,"h":47.43,"l":45.93,"n":3088,"o":46.7,"t":"2026-03-19T04:00:00Z","v":133763,"vw":46.672264},{"c":45.34,"h":46.49,"l":44.78,"n":2944,"o":46.49,"t":"2026-03-20T04:00:00Z","v":616818,"vw":45.409058},{"c":49.23,"h":50.255,"l":47.59,"n":3819,"o":47.59,"t":"2026-03-23T04:00:00Z","v":142730,"vw":49.35748},{"c":51.84,"h":52.05,"l":47.39,"n":3947,"o":47.94,"t":"2026-03-24T04:00:00Z","v":116579,"vw":51.230651},{"c":53.37,"h":53.65,"l":51.03,"n":3223,"o":53.24,"t":"2026-03-25T04:00:00Z","v":102966,"vw":52.924608},{"c":52.7,"h":53.865,"l":51.27,"n":2987,"o":52.7,"t":"2026-03-26T04:00:00Z","v":75931,"vw":52.745232},{"c":51.82,"h":52.67,"l":51.385,"n":3214,"o":52.32,"t":"2026-03-27T04:00:00Z","v":75355,"vw":51.998043},{"c":52.99,"h":53.94,"l":51.535,"n":3108,"o":52.22,"t":"2026-03-30T04:00:00Z","v":85658,"vw":52.825575},{"c":54.18,"h":55.525,"l":52.93,"n":3697,"o":54.22,"t":"2026-03-31T04:00:00Z","v":164634,"vw":54.180839},{"c":53.79,"h":55.51,"l":53.78,"n":3268,"o":55.13,"t":"2026-04-01T04:00:00Z","v":103530,"vw":54.1389},{"c":51.56,"h":53.06,"l":50.42,"n":3103,"o":52.44,"t":"2026-04-02T04:00:00Z","v":76328,"vw":51.481421},{"c":51.43,"h":51.91,"l":50.56,"n":3375,"o":51.35,"t":"2026-04-06T04:00:00Z","v":99071,"vw":51.336233},{"c":51.09,"h":51.84,"l":50,"n":3047,"o":50.9,"t":"2026-04-07T04:00:00Z","v":88026,"vw":50.947913},{"c":53.77,"h":55.735,"l":52.88,"n":4328,"o":54.71,"t":"2026-04-08T04:00:00Z","v":178770,"vw":53.891772},{"c":56.37,"h":57.2,"l":53.53,"n":4160,"o":53.67,"t":"2026-04-09T04:00:00Z","v":122021,"vw":55.908029},{"c":55.96,"h":56.79,"l":55.5703,"n":2578,"o":56.26,"t":"2026-04-10T04:00:00Z","v":61561,"vw":56.229071},{"c":57.25,"h":57.25,"l":53.91,"n":2676,"o":55.12,"t":"2026-04-13T04:00:00Z","v":57832,"vw":56.341705},{"c":56.65,"h":58.1899,"l":56.65,"n":3045,"o":57.13,"t":"2026-04-14T04:00:00Z","v":57733,"vw":57.102664},{"c":55.04,"h":56.33,"l":54.62,"n":3038,"o":56.33,"t":"2026-04-15T04:00:00Z","v":58145,"vw":55.020036},{"c":55.18,"h":55.85,"l":54.4,"n":2525,"o":54.73,"t":"2026-04-16T04:00:00Z","v":68268,"vw":55.112803},{"c":58.28,"h":59.67,"l":56.96,"n":4733,"o":56.96,"t":"2026-04-17T04:00:00Z","v":111348,"vw":58.601771},{"c":59.75,"h":61.02,"l":57.65,"n":4787,"o":57.65,"t":"2026-04-20T04:00:00Z","v":103519,"vw":59.611873},{"c":56.01,"h":61.11,"l":55.58,"n":3638,"o":60.4,"t":"2026-04-21T04:00:00Z","v":89884,"vw":57.109254},{"c":56.36,"h":57.485,"l":55.4601,"n":2891,"o":56.93,"t":"2026-04-22T04:00:00Z","v":53526,"vw":56.288311},{"c":57.51,"h":57.75,"l":55.74,"n":3041,"o":56.71,"t":"2026-04-23T04:00:00Z","v":63988,"vw":57.04755},{"c":58.35,"h":58.6,"l":55.775,"n":3263,"o":57.06,"t":"2026-04-24T04:00:00Z","v":73538,"vw":58.044416},{"c":56.62,"h":59.715,"l":56.55,"n":2668,"o":58.16,"t":"2026-04-27T04:00:00Z","v":57693,"vw":57.316021},{"c":56.14,"h":56.81,"l":54.51,"n":4145,"o":56.15,"t":"2026-04-28T04:00:00Z","v":87467,"vw":55.918499},{"c":52.81,"h":55.755,"l":52.26,"n":3297,"o":55.5,"t":"2026-04-29T04:00:00Z","v":99774,"vw":53.113336},{"c":52.96,"h":53.46,"l":52,"n":4338,"o":53.17,"t":"2026-04-30T04:00:00Z","v":117983,"vw":52.85475},{"c":52.1,"h":53.75,"l":51.3,"n":4277,"o":53.75,"t":"2026-05-01T04:00:00Z","v":90072,"vw":52.087346},{"c":48.66,"h":52.335,"l":47.36,"n":4142,"o":51.72,"t":"2026-05-04T04:00:00Z","v":107702,"vw":48.785631},{"c":46.19,"h":49.93,"l":46,"n":5792,"o":48.56,"t":"2026-05-05T04:00:00Z","v":280017,"vw":46.906806},{"c":58.7,"h":61.91,"l":52.3,"n":8888,"o":54.895,"t":"2026-05-06T04:00:00Z","v":308987,"vw":58.885375},{"c":52.96,"h":61.9999,"l":52.53,"n":4888,"o":58.46,"t":"2026-05-07T04:00:00Z","v":149663,"vw":54.78339},{"c":52.39,"h":53.23,"l":51.25,"n":3926,"o":52.62,"t":"2026-05-08T04:00:00Z","v":109197,"vw":52.445914},{"c":50.49,"h":52.79,"l":49.82,"n":5760,"o":52.15,"t":"2026-05-11T04:00:00Z","v":153960,"vw":50.633671},{"c":48.68,"h":50.66,"l":48.45,"n":5073,"o":50.66,"t":"2026-05-12T04:00:00Z","v":125114,"vw":48.971913},{"c":48.68,"h":49.01,"l":46.895,"n":5984,"o":48.26,"t":"2026-05-13T04:00:00Z","v":152964,"vw":48.23665},{"c":52.21,"h":54.19,"l":49.28,"n":6910,"o":49.66,"t":"2026-05-14T04:00:00Z","v":173294,"vw":52.341559},{"c":50.54,"h":52.995,"l":50.42,"n":6001,"o":51.81,"t":"2026-05-15T04:00:00Z","v":188677,"vw":51.445268},{"c":52.75,"h":53.31,"l":49.565,"n":5828,"o":50.35,"t":"2026-05-18T04:00:00Z","v":340183,"vw":50.74689},{"c":46.86,"h":51.96,"l":46.67,"n":5271,"o":51.96,"t":"2026-05-19T04:00:00Z","v":161720,"vw":48.253464},{"c":48.56,"h":48.84,"l":46.46,"n":4276,"o":46.99,"t":"2026-05-20T04:00:00Z","v":134697,"vw":48.024931},{"c":49.4,"h":49.82,"l":46.5,"n":3178,"o":47.95,"t":"2026-05-21T04:00:00Z","v":81146,"vw":48.792886},{"c":48.85,"h":49.63,"l":47.31,"n":5321,"o":49.63,"t":"2026-05-22T04:00:00Z","v":189999,"vw":48.679451},{"c":50.99,"h":50.99,"l":48.67,"n":4012,"o":49.24,"t":"2026-05-26T04:00:00Z","v":102679,"vw":50.402456},{"c":52.41,"h":53.22,"l":51.08,"n":5818,"o":51.96,"t":"2026-05-27T04:00:00Z","v":127258,"vw":52.002461},{"c":53,"h":53.785,"l":51.66,"n":4723,"o":51.92,"t":"2026-05-28T04:00:00Z","v":91672,"vw":53.053053},{"c":51.99,"h":53.365,"l":51.35,"n":4623,"o":52.63,"t":"2026-05-29T04:00:00Z","v":260086,"vw":52.109147},{"c":50.64,"h":51.94,"l":49.49,"n":4193,"o":51.62,"t":"2026-06-01T04:00:00Z","v":89714,"vw":50.610462},{"c":52.52,"h":52.6,"l":49.92,"n":4399,"o":50.5,"t":"2026-06-02T04:00:00Z","v":131147,"vw":51.707933},{"c":51.13,"h":52.6,"l":50.51,"n":4822,"o":52.04,"t":"2026-06-03T04:00:00Z","v":113653,"vw":51.497829},{"c":51.65,"h":53.02,"l":50.715,"n":4471,"o":51.71,"t":"2026-06-04T04:00:00Z","v":97889,"vw":51.784848},{"c":50.3,"h":51.8551,"l":49.62,"n":4295,"o":50.6,"t":"2026-06-05T04:00:00Z","v":103912,"vw":50.721602},{"c":51.57,"h":52.6999,"l":49.98,"n":4052,"o":50.57,"t":"2026-06-08T04:00:00Z","v":90790,"vw":51.464448},{"c":53.74,"h":54.6635,"l":52,"n":4497,"o":52,"t":"2026-06-09T04:00:00Z","v":105003,"vw":53.626551},{"c":52.23,"h":54.39,"l":52.227,"n":3038,"o":54.39,"t":"2026-06-10T04:00:00Z","v":63065,"vw":52.932474},{"c":55.54,"h":55.67,"l":51.67,"n":3801,"o":52.25,"t":"2026-06-11T04:00:00Z","v":77293,"vw":54.283222},{"c":55.06,"h":57.85,"l":55.06,"n":4104,"o":56,"t":"2026-06-12T04:00:00Z","v":108953,"vw":56.294285},{"c":55.5,"h":58.27,"l":55.1,"n":4553,"o":55.63,"t":"2026-06-15T04:00:00Z","v":88397,"vw":56.028374},{"c":55.13,"h":56.37,"l":54.98,"n":2629,"o":56.01,"t":"2026-06-16T04:00:00Z","v":68851,"vw":55.337887},{"c":54.4,"h":58.19,"l":53.82,"n":4690,"o":54.92,"t":"2026-06-17T04:00:00Z","v":124605,"vw":55.697162},{"c":57.56,"h":58.815,"l":54.98,"n":5419,"o":55.27,"t":"2026-06-18T04:00:00Z","v":316456,"vw":57.628113},{"c":55.52,"h":58.445,"l":55.1,"n":3572,"o":57.08,"t":"2026-06-22T04:00:00Z","v":98341,"vw":56.462588},{"c":54.75,"h":56.36,"l":54.09,"n":4589,"o":54.88,"t":"2026-06-23T04:00:00Z","v":105839,"vw":55.20965},{"c":60.7,"h":60.84,"l":55,"n":6182,"o":55.04,"t":"2026-06-24T04:00:00Z","v":244606,"vw":58.636406},{"c":63.06,"h":63.48,"l":60.49,"n":5392,"o":60.49,"t":"2026-06-25T04:00:00Z","v":151772,"vw":62.305908},{"c":65.28,"h":65.28,"l":62.24,"n":5681,"o":62.65,"t":"2026-06-26T04:00:00Z","v":364773,"vw":65.076275},{"c":63.23,"h":64.05,"l":61.02,"n":4871,"o":64.05,"t":"2026-06-29T04:00:00Z","v":135824,"vw":62.800898},{"c":61.88,"h":63.615,"l":61.355,"n":5234,"o":63.37,"t":"2026-06-30T04:00:00Z","v":182092,"vw":62.048355},{"c":60.58,"h":62.465,"l":59.37,"n":5687,"o":60.99,"t":"2026-07-01T04:00:00Z","v":196768,"vw":60.730383},{"c":56.84,"h":61.41,"l":56.505,"n":4756,"o":61.34,"t":"2026-07-02T04:00:00Z","v":160807,"vw":57.256812},{"c":56.43,"h":58.385,"l":55.34,"n":5676,"o":57,"t":"2026-07-06T04:00:00Z","v":143325,"vw":56.38815},{"c":53.6,"h":57.2,"l":52.74,"n":4341,"o":56.42,"t":"2026-07-07T04:00:00Z","v":145407,"vw":53.940444},{"c":50.43,"h":52.59,"l":48.76,"n":4338,"o":52.59,"t":"2026-07-08T04:00:00Z","v":166147,"vw":50.179489},{"c":51.8,"h":52.21,"l":50,"n":4002,"o":51.17,"t":"2026-07-09T04:00:00Z","v":95542,"vw":51.617489},{"c":54.17,"h":55.44,"l":52.25,"n":6540,"o":52.25,"t":"2026-07-10T04:00:00Z","v":113977,"vw":54.43567},{"c":54.23,"h":54.925,"l":53.27,"n":4232,"o":54.07,"t":"2026-07-13T04:00:00Z","v":94819,"vw":54.089183},{"c":55.76,"h":56.52,"l":54.01,"n":6046,"o":55.38,"t":"2026-07-14T04:00:00Z","v":132150,"vw":55.27894},{"c":58.73,"h":60.6,"l":55.5,"n":6607,"o":55.5,"t":"2026-07-15T04:00:00Z","v":184151,"vw":59.158258},{"c":62.01,"h":63.38,"l":58.11,"n":5367,"o":58.11,"t":"2026-07-16T04:00:00Z","v":158618,"vw":61.390708},{"c":60.46,"h":63.36,"l":59.075,"n":7337,"o":61.52,"t":"2026-07-17T04:00:00Z","v":161518,"vw":61.73642},{"c":56.73,"h":61.26,"l":56.56,"n":8917,"o":61.26,"t":"2026-07-20T04:00:00Z","v":210122,"vw":58.34736},{"c":54.43,"h":56.71,"l":53.98,"n":11330,"o":56.54,"t":"2026-07-21T04:00:00Z","v":306359,"vw":54.986591},{"c":57.91,"h":58.235,"l":54.85,"n":5034,"o":54.85,"t":"2026-07-22T04:00:00Z","v":118196,"vw":57.054913},{"c":57.4,"h":57.73,"l":55.42,"n":5120,"o":57.02,"t":"2026-07-23T04:00:00Z","v":109496,"vw":56.8637},{"c":58.41,"h":60.065,"l":56.47,"n":4520,"o":58.26,"t":"2026-07-24T04:00:00Z","v":120018,"vw":58.493558},{"c":58.2,"h":60.645,"l":57.64,"n":4830,"o":59.62,"t":"2026-07-27T04:00:00Z","v":109939,"vw":58.604279},{"c":59.81,"h":61.07,"l":59,"n":5105,"o":59,"t":"2026-07-28T04:00:00Z","v":116975,"vw":60.046549},{"c":55.26,"h":58.67,"l":54.01,"n":5284,"o":58.67,"t":"2026-07-29T04:00:00Z","v":156633,"vw":55.450789},{"c":53.46,"h":56.28,"l":53.14,"n":3844,"o":56.28,"t":"2026-07-30T04:00:00Z","v":119413,"vw":53.98582},{"c":54.22,"h":54.28,"l":51.02,"n":4995,"o":54.08,"t":"2026-07-31T04:00:00Z","v":170778,"vw":53.082153},{"c":60.51,"h":60.7,"l":55.77,"n":6019,"o":55.77,"t":"2026-08-03T04:00:00Z","v":196970,"vw":58.68863},{"c":64.46,"h":65.86,"l":60.795,"n":6237,"o":61.44,"t":"2026-08-04T04:00:00Z","v":190076,"vw":64.125828},{"c":72.54,"h":75.975,"l":63,"n":8071,"o":63.19,"t":"2026-08-05T04:00:00Z","v":320723,"vw":72.534704},{"c":85.4,"h":85.67,"l":72.53,"n":9035,"o":74.19,"t":"2026-08-06T04:00:00Z","v":409594,"vw":82.092841},{"c":89.88,"h":90.87,"l":85,"n":8325,"o":86.55,"t":"2026-08-07T04:00:00Z","v":312153,"vw":89.093077},{"c":91.41,"h":91.85,"l":88.6187,"n":6720,"o":90.36,"t":"2026-08-10T04:00:00Z","v":209856,"vw":90.552601},{"c":89.88,"h":93.8,"l":89.1,"n":7412,"o":90.47,"t":"2026-08-11T04:00:00Z","v":224616,"vw":90.917454},{"c":89.22,"h":91.63,"l":86.2,"n":5111,"o":90.21,"t":"2026-08-12T04:00:00Z","v":189237,"vw":88.794603},{"c":89.63,"h":90.31,"l":87.97,"n":5091,"o":90,"t":"2026-08-13T04:00:00Z","v":141989,"vw":89.2021},{"c":86.52,"h":89.99,"l":85.49,"n":6451,"o":89.63,"t":"2026-08-14T04:00:00Z","v":122837,"vw":86.66164},{"c":85.29,"h":85.92,"l":83.75,"n":5342,"o":85.61,"t":"2026-08-17T04:00:00Z","v":113994,"vw":84.984248},{"c":82.57,"h":86.17,"l":82.29,"n":6055,"o":85.97,"t":"2026-08-18T04:00:00Z","v":137827,"vw":83.429278},{"c":86.16,"h":87.5,"l":84.31,"n":5260,"o":84.31,"t":"2026-08-19T04:00:00Z","v":102453,"vw":86.169},{"c":82.93,"h":85.545,"l":82.03,"n":5196,"o":85.1,"t":"2026-08-20T04:00:00Z","v":138627,"vw":83.115501},{"c":84.6,"h":86,"l":83.48,"n":5367,"o":84.03,"t":"2026-08-21T04:00:00Z","v":153023,"vw":84.743526},{"c":83.02,"h":85.85,"l":82.11,"n":4777,"o":85.3,"t":"2026-08-24T04:00:00Z","v":134909,"vw":83.701302},{"c":83.5,"h":84.26,"l":80.945,"n":4559,"o":83.88,"t":"2026-08-25T04:00:00Z","v":126579,"vw":82.616025},{"c":82.77,"h":86.075,"l":81.18,"n":5508,"o":83.63,"t":"2026-08-26T04:00:00Z","v":157124,"vw":83.111582},{"c":79.73,"h":83,"l":79.6,"n":6832,"o":81.28,"t":"2026-08-27T04:00:00Z","v":134788,"vw":81.099835},{"c":79.42,"h":80.9,"l":77.87,"n":5665,"o":79.95,"t":"2026-08-28T04:00:00Z","v":117459,"vw":79.224196},{"c":79.63,"h":80.275,"l":77.57,"n":4792,"o":79.42,"t":"2026-08-31T04:00:00Z","v":152021,"vw":79.420027},{"c":74.77,"h":79.37,"l":73.99,"n":4877,"o":78.26,"t":"2026-09-01T04:00:00Z","v":117762,"vw":75.445017},{"c":75.8,"h":78.14,"l":74.335,"n":4617,"o":74.93,"t":"2026-09-02T04:00:00Z","v":104336,"vw":76.29605},{"c":77.28,"h":77.675,"l":74.75,"n":6030,"o":77.44,"t":"2026-09-03T04:00:00Z","v":162719,"vw":77.138826},{"c":81.81,"h":82.37,"l":77.015,"n":7839,"o":77.04,"t":"2026-09-04T04:00:00Z","v":204418,"vw":79.611872},{"c":81.17,"h":81.94,"l":79.61,"n":5518,"o":81.81,"t":"2026-09-08T04:00:00Z","v":120319,"vw":81.134675},{"c":80.07,"h":81.26,"l":79.37,"n":4919,"o":79.94,"t":"2026-09-09T04:00:00Z","v":86308,"vw":80.121811},{"c":79.75,"h":79.96,"l":72.72,"n":5424,"o":78.63,"t":"2026-09-10T04:00:00Z","v":139358,"vw":79.13175},{"c":79.76,"h":83.07,"l":78.95,"n":6010,"o":82,"t":"2026-09-11T04:00:00Z","v":190964,"vw":80.009956},{"c":78.83,"h":81.09,"l":76.935,"n":5270,"o":78.03,"t":"2026-09-14T04:00:00Z","v":104164,"vw":79.19988},{"c":76.88,"h":79.155,"l":76.475,"n":6086,"o":78,"t":"2026-09-15T04:00:00Z","v":129121,"vw":77.396912},{"c":75.49,"h":80.45,"l":73.71,"n":5652,"o":80.45,"t":"2026-09-16T04:00:00Z","v":143555,"vw":76.611116},{"c":74.83,"h":77.86,"l":74.6,"n":4630,"o":77.73,"t":"2026-09-17T04:00:00Z","v":105502,"vw":75.384855},{"c":74.17,"h":75.475,"l":72.66,"n":3620,"o":74.28,"t":"2026-09-18T04:00:00Z","v":263187,"vw":74.109749},{"c":75.51,"h":76.8999,"l":74.2,"n":8229,"o":75.13,"t":"2026-09-21T04:00:00Z","v":210339,"vw":75.326686},{"c":82.49,"h":82.55,"l":76.27,"n":6084,"o":77.64,"t":"2026-09-22T04:00:00Z","v":181707,"vw":81.001714},{"c":79.81,"h":82.71,"l":79.6,"n":7701,"o":81.05,"t":"2026-09-23T04:00:00Z","v":238778,"vw":80.795537},{"c":73.82,"h":79.17,"l":72.03,"n":7907,"o":77.96,"t":"2026-09-24T04:00:00Z","v":280169,"vw":74.430903},{"c":76.35,"h":77.54,"l":72.41,"n":5834,"o":74.02,"t":"2026-09-25T04:00:00Z","v":147030,"vw":76.068069},{"c":74.9,"h":77.155,"l":74.485,"n":5781,"o":75.22,"t":"2026-09-28T04:00:00Z","v":171177,"vw":75.539771},{"c":74.74,"h":76.47,"l":72.9916,"n":6050,"o":76.02,"t":"2026-09-29T04:00:00Z","v":154951,"vw":74.830983},{"c":71.13,"h":75,"l":71.03,"n":4803,"o":74.93,"t":"2026-09-30T04:00:00Z","v":169335,"vw":72.080045},{"c":73.79,"h":73.81,"l":69.63,"n":5592,"o":71.12,"t":"2026-10-01T04:00:00Z","v":161554,"vw":72.637602},{"c":73.64,"h":77.835,"l":73.24,"n":6839,"o":75.99,"t":"2026-10-02T04:00:00Z","v":189978,"vw":75.334474},{"c":74.6,"h":75.7,"l":71.96,"n":6591,"o":72.62,"t":"2026-10-05T04:00:00Z","v":255875,"vw":74.480093},{"c":74.82,"h":77.328,"l":74.415,"n":5468,"o":75.93,"t":"2026-10-06T04:00:00Z","v":135618,"vw":75.478952},{"c":70.96,"h":73.56,"l":69.515,"n":6556,"o":72.6,"t":"2026-10-07T04:00:00Z","v":174681,"vw":71.030984},{"c":71.29,"h":72.34,"l":69.62,"n":6053,"o":70.05,"t":"2026-10-08T04:00:00Z","v":161991,"vw":71.254615},{"c":70.76,"h":71.33,"l":69.15,"n":6543,"o":70.48,"t":"2026-10-09T04:00:00Z","v":167301,"vw":70.278844},{"c":70.98,"h":71.9,"l":70,"n":6205,"o":70.25,"t":"2026-10-12T04:00:00Z","v":191373,"vw":70.899328},{"c":72.29,"h":73.19,"l":70.695,"n":6475,"o":72.01,"t":"2026-10-13T04:00:00Z","v":144939,"vw":71.809235},{"c":70.73,"h":71.69,"l":68.92,"n":7258,"o":70.97,"t":"2026-10-14T04:00:00Z","v":189831,"vw":70.793962},{"c":73.28,"h":73.42,"l":71.2301,"n":5308,"o":72.9,"t":"2026-10-15T04:00:00Z","v":149658,"vw":72.571102},{"c":73.62,"h":75.435,"l":72.53,"n":4361,"o":73.06,"t":"2026-10-16T04:00:00Z","v":135589,"vw":73.595755},{"c":72.49,"h":74.645,"l":72.265,"n":4446,"o":73.94,"t":"2026-10-19T04:00:00Z","v":110497,"vw":73.436361},{"c":74.93,"h":75.78,"l":72.51,"n":6446,"o":72.88,"t":"2026-10-20T04:00:00Z","v":191758,"vw":74.624201},{"c":75.59,"h":77.155,"l":74.4,"n":6720,"o":75,"t":"2026-10-21T04:00:00Z","v":213263,"vw":75.915544},{"c":80.35,"h":80.45,"l":76,"n":6675,"o":76.21,"t":"2026-10-22T04:00:00Z","v":189962,"vw":78.43808}],"volatilityBars":[{"c":74.85,"h":75.665,"l":74.49,"n":328,"o":75.13,"t":"2026-09-21T13:30:00Z","v":10613,"vw":74.874188},{"c":74.32,"h":74.71,"l":74.2,"n":346,"o":74.35,"t":"2026-09-21T13:45:00Z","v":4791,"vw":74.279659},{"c":74.885,"h":75.1,"l":74.2,"n":1455,"o":74.22,"t":"2026-09-21T14:00:00Z","v":24472,"vw":74.662571},{"c":75.47,"h":75.47,"l":75.22,"n":44,"o":75.22,"t":"2026-09-21T14:15:00Z","v":1262,"vw":75.37942},{"c":75.71,"h":75.934,"l":75.36,"n":200,"o":75.6,"t":"2026-09-21T14:30:00Z","v":2514,"vw":75.700493},{"c":76,"h":76,"l":75.79,"n":33,"o":75.79,"t":"2026-09-21T14:45:00Z","v":559,"vw":75.895},{"c":75.79,"h":75.82,"l":75.68,"n":41,"o":75.68,"t":"2026-09-21T15:00:00Z","v":1508,"vw":75.795504},{"c":76.425,"h":76.425,"l":75.865,"n":61,"o":75.865,"t":"2026-09-21T15:15:00Z","v":1167,"vw":76.104506},{"c":75.89,"h":76.4911,"l":75.87,"n":66,"o":76.4911,"t":"2026-09-21T15:30:00Z","v":2646,"vw":76.212406},{"c":74.92,"h":76.8999,"l":74.82,"n":652,"o":76.8999,"t":"2026-09-21T15:45:00Z","v":15268,"vw":75.555558},{"c":76.075,"h":76.29,"l":75.13,"n":249,"o":75.14,"t":"2026-09-21T16:00:00Z","v":16572,"vw":75.30661},{"c":75.83,"h":75.83,"l":75.74,"n":69,"o":75.74,"t":"2026-09-21T16:15:00Z","v":1284,"vw":75.800779},{"c":75.84,"h":75.84,"l":75.84,"n":7,"o":75.84,"t":"2026-09-21T16:30:00Z","v":236,"vw":75.84},{"c":75.935,"h":75.935,"l":75.69,"n":15,"o":75.69,"t":"2026-09-21T16:45:00Z","v":329,"vw":75.772215},{"c":75.745,"h":75.745,"l":75.745,"n":13,"o":75.745,"t":"2026-09-21T17:00:00Z","v":254,"vw":75.745},{"c":75.47,"h":75.61,"l":75.28,"n":73,"o":75.61,"t":"2026-09-21T17:15:00Z","v":2051,"vw":75.474119},{"c":74.99,"h":75,"l":74.99,"n":21,"o":75,"t":"2026-09-21T17:30:00Z","v":511,"vw":74.996774},{"c":75.12,"h":75.12,"l":75.11,"n":15,"o":75.11,"t":"2026-09-21T17:45:00Z","v":605,"vw":75.116101},{"c":75.45,"h":75.515,"l":75.45,"n":91,"o":75.45,"t":"2026-09-21T18:00:00Z","v":1966,"vw":75.478918},{"c":75.5,"h":75.5,"l":75.5,"n":38,"o":75.5,"t":"2026-09-21T18:15:00Z","v":1602,"vw":75.5},{"c":75.54,"h":75.55,"l":75.29,"n":155,"o":75.48,"t":"2026-09-21T18:30:00Z","v":4641,"vw":75.500431},{"c":75.92,"h":75.93,"l":75.51,"n":215,"o":75.53,"t":"2026-09-21T18:45:00Z","v":8554,"vw":75.649176},{"c":76.09,"h":76.1,"l":75.93,"n":45,"o":75.93,"t":"2026-09-21T19:00:00Z","v":1217,"vw":76.024595},{"c":75.88,"h":76.025,"l":75.52,"n":145,"o":76.01,"t":"2026-09-21T19:15:00Z","v":3701,"vw":75.799982},{"c":75.58,"h":76.02,"l":75.58,"n":178,"o":75.9,"t":"2026-09-21T19:30:00Z","v":5852,"vw":75.934809},{"c":75.52,"h":75.81,"l":75.145,"n":973,"o":75.65,"t":"2026-09-21T19:45:00Z","v":28796,"vw":75.450065},{"c":75.51,"h":75.51,"l":75.51,"n":31,"o":75.51,"t":"2026-09-21T20:00:00Z","v":25750,"vw":75.51},{"c":75.6,"h":75.6,"l":75.3,"n":3,"o":75.3,"t":"2026-09-22T12:15:00Z","v":1010,"vw":75.45},{"c":75.41,"h":75.71,"l":74.9,"n":55,"o":74.9,"t":"2026-09-22T12:45:00Z","v":1666,"vw":75.279805},{"c":77.4,"h":78.045,"l":76.27,"n":200,"o":77.64,"t":"2026-09-22T13:30:00Z","v":5918,"vw":77.277939},{"c":78.06,"h":78.06,"l":77.13,"n":221,"o":77.13,"t":"2026-09-22T13:45:00Z","v":7071,"vw":77.526018},{"c":78.13,"h":78.31,"l":78.01,"n":91,"o":78.06,"t":"2026-09-22T14:00:00Z","v":3068,"vw":78.159176},{"c":78.73,"h":79.015,"l":78,"n":101,"o":79.015,"t":"2026-09-22T14:15:00Z","v":4357,"vw":78.636194},{"c":78.14,"h":78.76,"l":78.14,"n":62,"o":78.76,"t":"2026-09-22T14:30:00Z","v":1565,"vw":78.436309},{"c":78.3,"h":78.54,"l":78.26,"n":35,"o":78.26,"t":"2026-09-22T14:45:00Z","v":1113,"vw":78.346185},{"c":78.77,"h":78.77,"l":78.28,"n":83,"o":78.28,"t":"2026-09-22T15:00:00Z","v":2295,"vw":78.535},{"c":79.33,"h":79.33,"l":78.805,"n":67,"o":78.805,"t":"2026-09-22T15:15:00Z","v":1874,"vw":79.119009},{"c":79.075,"h":79.42,"l":78.67,"n":110,"o":79.11,"t":"2026-09-22T15:30:00Z","v":6102,"vw":79.191894},{"c":80,"h":80,"l":79.195,"n":125,"o":79.195,"t":"2026-09-22T15:45:00Z","v":4272,"vw":79.709048},{"c":80.285,"h":80.285,"l":79.73,"n":152,"o":80,"t":"2026-09-22T16:00:00Z","v":7093,"vw":80.067875},{"c":79.99,"h":80.285,"l":79.99,"n":31,"o":80.285,"t":"2026-09-22T16:15:00Z","v":892,"vw":80.1375},{"c":80.51,"h":80.57,"l":80.38,"n":90,"o":80.53,"t":"2026-09-22T16:30:00Z","v":2984,"vw":80.464073},{"c":80.59,"h":80.98,"l":80.59,"n":36,"o":80.65,"t":"2026-09-22T16:45:00Z","v":912,"vw":80.8},{"c":80.14,"h":80.59,"l":80.14,"n":75,"o":80.59,"t":"2026-09-22T17:00:00Z","v":2484,"vw":80.316399},{"c":81,"h":81,"l":80.33,"n":90,"o":80.33,"t":"2026-09-22T17:15:00Z","v":3488,"vw":80.576862},{"c":81,"h":81,"l":80.87,"n":87,"o":81,"t":"2026-09-22T17:30:00Z","v":2366,"vw":80.983},{"c":81.98,"h":82.03,"l":80.839,"n":317,"o":81,"t":"2026-09-22T17:45:00Z","v":13743,"vw":81.146118},{"c":81.16,"h":81.98,"l":81.16,"n":148,"o":81.98,"t":"2026-09-22T18:00:00Z","v":7363,"vw":81.483922},{"c":81.56,"h":81.87,"l":81.06,"n":233,"o":81.08,"t":"2026-09-22T18:15:00Z","v":10482,"vw":81.488293},{"c":80.53,"h":81.32,"l":80.53,"n":82,"o":81.32,"t":"2026-09-22T18:30:00Z","v":2506,"vw":81.144398},{"c":80.49,"h":80.49,"l":80.22,"n":29,"o":80.22,"t":"2026-09-22T18:45:00Z","v":622,"vw":80.355},{"c":80.855,"h":80.925,"l":80.855,"n":23,"o":80.925,"t":"2026-09-22T19:00:00Z","v":389,"vw":80.878333},{"c":81,"h":81.3125,"l":80.69,"n":188,"o":80.78,"t":"2026-09-22T19:15:00Z","v":5253,"vw":80.995587},{"c":81.575,"h":81.59,"l":81.25,"n":118,"o":81.25,"t":"2026-09-22T19:30:00Z","v":2113,"vw":81.486111},{"c":82.55,"h":82.55,"l":81.385,"n":922,"o":81.385,"t":"2026-09-22T19:45:00Z","v":23378,"vw":82.087901},{"c":82.49,"h":82.49,"l":82.49,"n":38,"o":82.49,"t":"2026-09-22T20:00:00Z","v":21663,"vw":82.49},{"c":82.01,"h":82.55,"l":82.01,"n":17,"o":82.49,"t":"2026-09-23T11:45:00Z","v":1299,"vw":82.412526},{"c":82.49,"h":82.49,"l":82.49,"n":11,"o":82.49,"t":"2026-09-23T13:00:00Z","v":576,"vw":82.49},{"c":82,"h":82,"l":82,"n":18,"o":82,"t":"2026-09-23T13:15:00Z","v":426,"vw":82},{"c":81.55,"h":82.035,"l":80,"n":1103,"o":81.05,"t":"2026-09-23T13:30:00Z","v":30041,"vw":81.126886},{"c":80,"h":80.67,"l":79.6,"n":633,"o":80.67,"t":"2026-09-23T13:45:00Z","v":34590,"vw":79.968778},{"c":80.3,"h":81.02,"l":80.155,"n":64,"o":80.155,"t":"2026-09-23T14:00:00Z","v":3062,"vw":80.708808},{"c":80.745,"h":81.1699,"l":80.29,"n":81,"o":80.29,"t":"2026-09-23T14:15:00Z","v":3090,"vw":80.766418},{"c":80.13,"h":80.5,"l":80.05,"n":144,"o":80.485,"t":"2026-09-23T14:30:00Z","v":5854,"vw":80.169564},{"c":80.7,"h":80.82,"l":79.7042,"n":111,"o":79.76,"t":"2026-09-23T14:45:00Z","v":4455,"vw":79.972587},{"c":81.93,"h":81.97,"l":80.65,"n":1112,"o":80.99,"t":"2026-09-23T15:00:00Z","v":32539,"vw":81.093843},{"c":82,"h":82.165,"l":81.735,"n":47,"o":82.115,"t":"2026-09-23T15:15:00Z","v":5124,"vw":81.992852},{"c":81.66,"h":82.04,"l":81.3201,"n":103,"o":82.025,"t":"2026-09-23T15:30:00Z","v":5734,"vw":81.663088},{"c":81.7,"h":81.71,"l":81.7,"n":8,"o":81.71,"t":"2026-09-23T15:45:00Z","v":368,"vw":81.703333},{"c":81.5,"h":81.71,"l":81.49,"n":90,"o":81.71,"t":"2026-09-23T16:00:00Z","v":1794,"vw":81.5925},{"c":82.405,"h":82.46,"l":81.48,"n":144,"o":81.48,"t":"2026-09-23T16:15:00Z","v":9718,"vw":82.11691},{"c":82.33,"h":82.445,"l":82.22,"n":59,"o":82.28,"t":"2026-09-23T16:30:00Z","v":2869,"vw":82.359762},{"c":82.6,"h":82.6,"l":82.08,"n":66,"o":82.365,"t":"2026-09-23T16:45:00Z","v":2254,"vw":82.232917},{"c":82.1,"h":82.71,"l":82.03,"n":172,"o":82.6,"t":"2026-09-23T17:00:00Z","v":8264,"vw":82.438935},{"c":81.77,"h":82.165,"l":81.43,"n":74,"o":82.165,"t":"2026-09-23T17:15:00Z","v":2527,"vw":81.79},{"c":81.43,"h":81.64,"l":81.25,"n":70,"o":81.64,"t":"2026-09-23T17:30:00Z","v":2201,"vw":81.400909},{"c":81.59,"h":81.59,"l":81.34,"n":64,"o":81.35,"t":"2026-09-23T17:45:00Z","v":1703,"vw":81.424286},{"c":81.02,"h":81.32,"l":81.02,"n":35,"o":81.32,"t":"2026-09-23T18:00:00Z","v":791,"vw":81.216667},{"c":81.12,"h":81.12,"l":81.12,"n":15,"o":81.12,"t":"2026-09-23T18:15:00Z","v":230,"vw":81.12},{"c":80.48,"h":80.95,"l":80.48,"n":38,"o":80.95,"t":"2026-09-23T18:30:00Z","v":721,"vw":80.715},{"c":80.105,"h":80.45,"l":79.79,"n":100,"o":80.45,"t":"2026-09-23T18:45:00Z","v":2076,"vw":80.22675},{"c":80.605,"h":80.605,"l":80,"n":171,"o":80.235,"t":"2026-09-23T19:00:00Z","v":4936,"vw":80.205199},{"c":80.53,"h":80.53,"l":80.53,"n":26,"o":80.53,"t":"2026-09-23T19:15:00Z","v":598,"vw":80.53},{"c":80.19,"h":80.4,"l":80.19,"n":86,"o":80.4,"t":"2026-09-23T19:30:00Z","v":2031,"vw":80.24},{"c":79.92,"h":80.35,"l":79.68,"n":586,"o":80.27,"t":"2026-09-23T19:45:00Z","v":11367,"vw":79.986891},{"c":79.81,"h":79.81,"l":79.81,"n":15,"o":79.81,"t":"2026-09-23T20:00:00Z","v":16069,"vw":79.81},{"c":76.71,"h":79.17,"l":76.345,"n":915,"o":77.96,"t":"2026-09-24T13:30:00Z","v":31363,"vw":77.665573},{"c":77.64,"h":77.65,"l":76.05,"n":155,"o":76.7,"t":"2026-09-24T13:45:00Z","v":10711,"vw":76.406516},{"c":75.085,"h":77.505,"l":75.085,"n":212,"o":77.25,"t":"2026-09-24T14:00:00Z","v":10752,"vw":76.434714},{"c":72.91,"h":75.2,"l":72.91,"n":129,"o":75.2,"t":"2026-09-24T14:15:00Z","v":8124,"vw":74.163917},{"c":73.425,"h":74.165,"l":73.2,"n":1158,"o":73.32,"t":"2026-09-24T14:30:00Z","v":29956,"vw":73.578584},{"c":73.395,"h":73.72,"l":72.95,"n":194,"o":73.5,"t":"2026-09-24T14:45:00Z","v":9358,"vw":73.374215},{"c":73.76,"h":73.76,"l":73.12,"n":65,"o":73.385,"t":"2026-09-24T15:00:00Z","v":1861,"vw":73.451631},{"c":72.945,"h":73.735,"l":72.58,"n":195,"o":73.735,"t":"2026-09-24T15:15:00Z","v":7299,"vw":73.051087},{"c":72.95,"h":73.43,"l":72.82,"n":126,"o":73.43,"t":"2026-09-24T15:30:00Z","v":4730,"vw":72.988104},{"c":73.24,"h":73.26,"l":72.03,"n":289,"o":72.91,"t":"2026-09-24T15:45:00Z","v":17134,"vw":72.731967},{"c":72.88,"h":73.23,"l":72.88,"n":38,"o":73.23,"t":"2026-09-24T16:00:00Z","v":814,"vw":73.033333},{"c":74.79,"h":75.06,"l":73.18,"n":302,"o":73.18,"t":"2026-09-24T16:15:00Z","v":7655,"vw":74.781857},{"c":74.955,"h":74.955,"l":74.29,"n":83,"o":74.595,"t":"2026-09-24T16:30:00Z","v":3053,"vw":74.583611},{"c":74.51,"h":74.53,"l":74.205,"n":44,"o":74.53,"t":"2026-09-24T16:45:00Z","v":1153,"vw":74.433622},{"c":74.07,"h":74.07,"l":73.86,"n":84,"o":74.065,"t":"2026-09-24T17:00:00Z","v":2091,"vw":73.9925},{"c":74.15,"h":74.15,"l":73.89,"n":19,"o":73.89,"t":"2026-09-24T17:15:00Z","v":449,"vw":74.063333},{"c":73.655,"h":74.13,"l":73.655,"n":94,"o":74.13,"t":"2026-09-24T17:30:00Z","v":2385,"vw":73.833333},{"c":73.47,"h":73.47,"l":73.47,"n":21,"o":73.47,"t":"2026-09-24T17:45:00Z","v":547,"vw":73.47},{"c":73.84,"h":73.84,"l":73.82,"n":36,"o":73.82,"t":"2026-09-24T18:00:00Z","v":936,"vw":73.832989},{"c":74.05,"h":74.14,"l":73.59,"n":166,"o":74.06,"t":"2026-09-24T18:15:00Z","v":4583,"vw":73.873523},{"c":73.51,"h":73.52,"l":73,"n":91,"o":73.51,"t":"2026-09-24T18:30:00Z","v":2508,"vw":73.254866},{"c":73.36,"h":73.54,"l":73.36,"n":81,"o":73.52,"t":"2026-09-24T18:45:00Z","v":2403,"vw":73.483637},{"c":72.92,"h":73.14,"l":72.92,"n":51,"o":73.14,"t":"2026-09-24T19:00:00Z","v":1262,"vw":73.03},{"c":72.51,"h":73.01,"l":72.31,"n":334,"o":72.91,"t":"2026-09-24T19:15:00Z","v":16430,"vw":72.720846},{"c":72.705,"h":72.76,"l":72.49,"n":257,"o":72.76,"t":"2026-09-24T19:30:00Z","v":5980,"vw":72.610711},{"c":73.7,"h":74.21,"l":72.6925,"n":1021,"o":72.6925,"t":"2026-09-24T19:45:00Z","v":29433,"vw":73.521602},{"c":73.82,"h":73.82,"l":73.82,"n":19,"o":73.82,"t":"2026-09-24T20:00:00Z","v":26940,"vw":73.82},{"c":73.23,"h":74.02,"l":72.41,"n":78,"o":74.02,"t":"2026-09-25T13:30:00Z","v":1584,"vw":73.604641},{"c":75.115,"h":75.115,"l":74,"n":305,"o":74.01,"t":"2026-09-25T13:45:00Z","v":7513,"vw":74.358653},{"c":74.8,"h":74.82,"l":73.9,"n":287,"o":74.78,"t":"2026-09-25T14:00:00Z","v":7525,"vw":74.401548},{"c":74.76,"h":75.28,"l":74.76,"n":65,"o":74.78,"t":"2026-09-25T14:15:00Z","v":1825,"vw":74.896667},{"c":75.21,"h":75.21,"l":74.82,"n":32,"o":74.82,"t":"2026-09-25T14:30:00Z","v":677,"vw":75.02},{"c":75.175,"h":75.175,"l":75.125,"n":31,"o":75.125,"t":"2026-09-25T14:45:00Z","v":281,"vw":75.15},{"c":75.48,"h":75.855,"l":75.48,"n":165,"o":75.68,"t":"2026-09-25T15:00:00Z","v":3280,"vw":75.602188},{"c":74.805,"h":75.33,"l":74.805,"n":10,"o":75.33,"t":"2026-09-25T15:15:00Z","v":512,"vw":74.923482},{"c":75.4,"h":75.4,"l":75.07,"n":153,"o":75.325,"t":"2026-09-25T15:30:00Z","v":6198,"vw":75.165306},{"c":75.865,"h":76.04,"l":74.8,"n":149,"o":75.27,"t":"2026-09-25T15:45:00Z","v":4303,"vw":75.587889},{"c":77.1,"h":77.35,"l":76.73,"n":721,"o":76.755,"t":"2026-09-25T16:00:00Z","v":14566,"vw":77.089453},{"c":77.32,"h":77.45,"l":77.19,"n":79,"o":77.19,"t":"2026-09-25T16:15:00Z","v":2372,"vw":77.350714},{"c":77.01,"h":77.54,"l":77.01,"n":63,"o":77.505,"t":"2026-09-25T16:30:00Z","v":1648,"vw":77.203},{"c":76.43,"h":76.995,"l":76.41,"n":77,"o":76.995,"t":"2026-09-25T16:45:00Z","v":2068,"vw":76.710385},{"c":77.08,"h":77.08,"l":76.39,"n":169,"o":76.395,"t":"2026-09-25T17:00:00Z","v":5181,"vw":76.844631},{"c":76.56,"h":76.565,"l":76.56,"n":25,"o":76.565,"t":"2026-09-25T17:15:00Z","v":503,"vw":76.563333},{"c":76.69,"h":76.99,"l":76.13,"n":65,"o":76.56,"t":"2026-09-25T17:30:00Z","v":1498,"vw":76.565},{"c":76.74,"h":76.74,"l":76.555,"n":68,"o":76.555,"t":"2026-09-25T17:45:00Z","v":2325,"vw":76.657732},{"c":76.98,"h":77.03,"l":76.815,"n":39,"o":77.03,"t":"2026-09-25T18:00:00Z","v":846,"vw":76.879167},{"c":76.805,"h":76.82,"l":76.805,"n":39,"o":76.82,"t":"2026-09-25T18:15:00Z","v":682,"vw":76.811627},{"c":76.775,"h":77.01,"l":76.49,"n":178,"o":76.86,"t":"2026-09-25T18:30:00Z","v":5928,"vw":76.739229},{"c":76.315,"h":76.765,"l":76.315,"n":102,"o":76.765,"t":"2026-09-25T18:45:00Z","v":2930,"vw":76.680236},{"c":76.55,"h":76.67,"l":75.96,"n":118,"o":76.31,"t":"2026-09-25T19:00:00Z","v":3736,"vw":76.292923},{"c":76.375,"h":76.66,"l":76.14,"n":59,"o":76.335,"t":"2026-09-25T19:15:00Z","v":1417,"vw":76.3085},{"c":76.33,"h":76.59,"l":76.12,"n":122,"o":76.37,"t":"2026-09-25T19:30:00Z","v":3064,"vw":76.344546},{"c":76.53,"h":76.64,"l":75.77,"n":909,"o":76.55,"t":"2026-09-25T19:45:00Z","v":22206,"vw":76.324676},{"c":76.35,"h":76.35,"l":76.35,"n":23,"o":76.35,"t":"2026-09-25T20:00:00Z","v":25414,"vw":76.35},{"c":76.2,"h":76.81,"l":76.2,"n":32,"o":76.3,"t":"2026-09-28T12:30:00Z","v":2250,"vw":76.397066},{"c":76.01,"h":76.01,"l":76.01,"n":8,"o":76.01,"t":"2026-09-28T12:45:00Z","v":506,"vw":76.01},{"c":76.1,"h":76.71,"l":76.1,"n":46,"o":76.71,"t":"2026-09-28T13:00:00Z","v":2079,"vw":76.192597},{"c":75.88,"h":75.995,"l":75.05,"n":233,"o":75.22,"t":"2026-09-28T13:30:00Z","v":14806,"vw":75.499675},{"c":76.65,"h":76.65,"l":76.155,"n":177,"o":76.35,"t":"2026-09-28T14:00:00Z","v":2474,"vw":76.392434},{"c":77.155,"h":77.155,"l":76.17,"n":412,"o":76.17,"t":"2026-09-28T14:15:00Z","v":12578,"vw":76.933566},{"c":75.65,"h":76.71,"l":75.62,"n":59,"o":76.71,"t":"2026-09-28T14:45:00Z","v":1441,"vw":75.933709},{"c":75.23,"h":75.23,"l":75.06,"n":10,"o":75.06,"t":"2026-09-28T15:00:00Z","v":332,"vw":75.166667},{"c":74.55,"h":75,"l":74.55,"n":50,"o":74.98,"t":"2026-09-28T15:30:00Z","v":1347,"vw":74.796429},{"c":74.56,"h":74.61,"l":74.485,"n":42,"o":74.485,"t":"2026-09-28T15:45:00Z","v":1745,"vw":74.531316},{"c":75.2,"h":75.645,"l":74.62,"n":863,"o":74.6588,"t":"2026-09-28T16:00:00Z","v":13162,"vw":75.098315},{"c":76.64,"h":76.77,"l":76.02,"n":78,"o":76.02,"t":"2026-09-28T16:15:00Z","v":2093,"vw":76.46},{"c":76.09,"h":76.3,"l":75.95,"n":297,"o":76.05,"t":"2026-09-28T16:30:00Z","v":9261,"vw":76.091494},{"c":75.41,"h":75.62,"l":75.41,"n":18,"o":75.62,"t":"2026-09-28T16:45:00Z","v":545,"vw":75.515},{"c":76.08,"h":76.1,"l":75.31,"n":67,"o":75.31,"t":"2026-09-28T17:00:00Z","v":2486,"vw":75.961223},{"c":75.81,"h":76.1,"l":75.7,"n":136,"o":75.86,"t":"2026-09-28T17:15:00Z","v":3978,"vw":75.781304},{"c":75.6,"h":75.64,"l":75.6,"n":31,"o":75.64,"t":"2026-09-28T17:45:00Z","v":1066,"vw":75.61},{"c":75.55,"h":75.55,"l":75.53,"n":13,"o":75.53,"t":"2026-09-28T18:00:00Z","v":352,"vw":75.54},{"c":75.56,"h":75.65,"l":75.54,"n":40,"o":75.54,"t":"2026-09-28T18:15:00Z","v":914,"vw":75.583333},{"c":75.28,"h":75.28,"l":75.25,"n":44,"o":75.25,"t":"2026-09-28T18:45:00Z","v":1088,"vw":75.265},{"c":75.515,"h":75.515,"l":75.4,"n":70,"o":75.4,"t":"2026-09-28T19:15:00Z","v":1509,"vw":75.462857},{"c":75.45,"h":75.765,"l":75.45,"n":145,"o":75.56,"t":"2026-09-28T19:30:00Z","v":4443,"vw":75.643638},{"c":74.99,"h":75.4,"l":74.66,"n":529,"o":75.22,"t":"2026-09-28T19:45:00Z","v":14984,"vw":75.077033},{"c":74.9,"h":74.9,"l":74.9,"n":22,"o":74.9,"t":"2026-09-28T20:00:00Z","v":18030,"vw":74.9},{"c":74.9,"h":74.9,"l":74.9,"n":18,"o":74.9,"t":"2026-09-29T13:00:00Z","v":2016,"vw":74.9},{"c":76.4,"h":76.47,"l":75,"n":805,"o":76.02,"t":"2026-09-29T13:30:00Z","v":21675,"vw":75.864098},{"c":75.52,"h":75.52,"l":75.415,"n":17,"o":75.415,"t":"2026-09-29T13:45:00Z","v":908,"vw":75.466464},{"c":75.54,"h":75.66,"l":75.045,"n":342,"o":75.1,"t":"2026-09-29T14:00:00Z","v":6258,"vw":75.200635},{"c":74.84,"h":74.84,"l":74.84,"n":14,"o":74.84,"t":"2026-09-29T14:15:00Z","v":245,"vw":74.84},{"c":74.83,"h":74.83,"l":74.32,"n":119,"o":74.32,"t":"2026-09-29T14:30:00Z","v":1570,"vw":74.534286},{"c":74.95,"h":74.95,"l":74.95,"n":3,"o":74.95,"t":"2026-09-29T14:45:00Z","v":104,"vw":74.95},{"c":73.95,"h":74.52,"l":73.74,"n":83,"o":74.52,"t":"2026-09-29T15:00:00Z","v":2511,"vw":73.978226},{"c":73.99,"h":74.13,"l":73.87,"n":66,"o":73.8876,"t":"2026-09-29T15:15:00Z","v":2043,"vw":73.9836},{"c":74.175,"h":74.175,"l":74.175,"n":17,"o":74.175,"t":"2026-09-29T15:30:00Z","v":708,"vw":74.175},{"c":73.875,"h":74.42,"l":73.875,"n":33,"o":74.4,"t":"2026-09-29T15:45:00Z","v":1258,"vw":74.194},{"c":74.01,"h":74.01,"l":74.01,"n":22,"o":74.01,"t":"2026-09-29T16:15:00Z","v":551,"vw":74.01},{"c":73.25,"h":73.26,"l":73.2,"n":58,"o":73.2,"t":"2026-09-29T16:45:00Z","v":1065,"vw":73.236667},{"c":73.51,"h":73.51,"l":72.9916,"n":39,"o":72.9916,"t":"2026-09-29T17:00:00Z","v":736,"vw":73.3272},{"c":73.69,"h":73.69,"l":73.46,"n":32,"o":73.62,"t":"2026-09-29T17:15:00Z","v":1597,"vw":73.560515},{"c":73.77,"h":73.77,"l":73.63,"n":23,"o":73.63,"t":"2026-09-29T17:30:00Z","v":746,"vw":73.7},{"c":74.05,"h":74.05,"l":74.03,"n":13,"o":74.03,"t":"2026-09-29T17:45:00Z","v":266,"vw":74.04},{"c":74.055,"h":74.055,"l":74.055,"n":13,"o":74.055,"t":"2026-09-29T18:00:00Z","v":187,"vw":74.055},{"c":73.84,"h":73.88,"l":73.84,"n":60,"o":73.88,"t":"2026-09-29T18:15:00Z","v":1410,"vw":73.8625},{"c":74.08,"h":74.19,"l":74.03,"n":69,"o":74.13,"t":"2026-09-29T18:30:00Z","v":1850,"vw":74.12187},{"c":74.02,"h":74.065,"l":73.975,"n":64,"o":73.975,"t":"2026-09-29T18:45:00Z","v":1721,"vw":74.04176},{"c":73.94,"h":74.1,"l":73.92,"n":83,"o":74.1,"t":"2026-09-29T19:00:00Z","v":2432,"vw":74.012222},{"c":73.75,"h":73.95,"l":73.67,"n":54,"o":73.94,"t":"2026-09-29T19:15:00Z","v":995,"vw":73.828},{"c":73.62,"h":73.64,"l":73.5,"n":79,"o":73.64,"t":"2026-09-29T19:30:00Z","v":2545,"vw":73.60028},{"c":74.56,"h":75.32,"l":73.63,"n":945,"o":73.7,"t":"2026-09-29T19:45:00Z","v":36171,"vw":74.457891},{"c":74.74,"h":74.74,"l":74.74,"n":10,"o":74.74,"t":"2026-09-29T20:00:00Z","v":14617,"vw":74.74},{"c":74.8,"h":75,"l":73.9,"n":358,"o":74.93,"t":"2026-09-30T13:30:00Z","v":12481,"vw":74.453248},{"c":74.35,"h":74.395,"l":74.2,"n":73,"o":74.395,"t":"2026-09-30T13:45:00Z","v":2068,"vw":74.281641},{"c":74.435,"h":74.435,"l":74.435,"n":2,"o":74.435,"t":"2026-09-30T14:00:00Z","v":110,"vw":74.435},{"c":73.79,"h":73.79,"l":73.79,"n":11,"o":73.79,"t":"2026-09-30T14:15:00Z","v":277,"vw":73.79},{"c":73.05,"h":73.51,"l":73.045,"n":92,"o":73.3,"t":"2026-09-30T14:30:00Z","v":3690,"vw":73.207253},{"c":72.82,"h":73,"l":72.51,"n":121,"o":72.89,"t":"2026-09-30T14:45:00Z","v":4264,"vw":72.799008},{"c":72.675,"h":72.825,"l":72.54,"n":28,"o":72.825,"t":"2026-09-30T15:00:00Z","v":1373,"vw":72.68},{"c":72,"h":72.505,"l":72,"n":41,"o":72.34,"t":"2026-09-30T15:30:00Z","v":1096,"vw":72.321119},{"c":72.21,"h":72.45,"l":72.01,"n":74,"o":72.37,"t":"2026-09-30T15:45:00Z","v":3946,"vw":72.226656},{"c":72.29,"h":72.29,"l":72.145,"n":30,"o":72.145,"t":"2026-09-30T16:00:00Z","v":1020,"vw":72.2175},{"c":72.275,"h":72.52,"l":72.27,"n":42,"o":72.52,"t":"2026-09-30T16:15:00Z","v":1684,"vw":72.335639},{"c":72.7225,"h":72.75,"l":72.245,"n":120,"o":72.59,"t":"2026-09-30T16:30:00Z","v":4625,"vw":72.625642},{"c":71.97,"h":72.31,"l":71.86,"n":116,"o":72.31,"t":"2026-09-30T16:45:00Z","v":5830,"vw":72.046831},{"c":71.715,"h":71.715,"l":71.715,"n":1,"o":71.715,"t":"2026-09-30T17:00:00Z","v":155,"vw":71.715},{"c":71.28,"h":71.54,"l":71.28,"n":107,"o":71.54,"t":"2026-09-30T17:15:00Z","v":2703,"vw":71.431429},{"c":71.54,"h":71.54,"l":71.49,"n":56,"o":71.49,"t":"2026-09-30T17:30:00Z","v":2040,"vw":71.509347},{"c":71.59,"h":71.83,"l":71.59,"n":62,"o":71.67,"t":"2026-09-30T17:45:00Z","v":2969,"vw":71.698311},{"c":72.2,"h":72.2,"l":72.07,"n":64,"o":72.07,"t":"2026-09-30T18:00:00Z","v":1421,"vw":72.126667},{"c":72.3,"h":72.3,"l":72.3,"n":18,"o":72.3,"t":"2026-09-30T18:45:00Z","v":261,"vw":72.3},{"c":72.14,"h":72.14,"l":72.1,"n":55,"o":72.1,"t":"2026-09-30T19:00:00Z","v":1157,"vw":72.12},{"c":71.67,"h":71.96,"l":71.405,"n":172,"o":71.96,"t":"2026-09-30T19:15:00Z","v":5123,"vw":71.671899},{"c":71.88,"h":72.025,"l":71.481,"n":83,"o":71.52,"t":"2026-09-30T19:30:00Z","v":2823,"vw":71.827066},{"c":71.22,"h":72.12,"l":71.03,"n":593,"o":71.5725,"t":"2026-09-30T19:45:00Z","v":19785,"vw":71.341766},{"c":71.13,"h":71.13,"l":71.13,"n":23,"o":71.13,"t":"2026-09-30T20:00:00Z","v":25917,"vw":71.13},{"c":71.465,"h":71.49,"l":70.78,"n":45,"o":71.12,"t":"2026-10-01T13:30:00Z","v":2257,"vw":71.149904},{"c":70.965,"h":71.625,"l":70.965,"n":113,"o":71.2,"t":"2026-10-01T13:45:00Z","v":4464,"vw":71.37389},{"c":71.118,"h":71.19,"l":70.4701,"n":121,"o":70.86,"t":"2026-10-01T14:00:00Z","v":3484,"vw":71.019087},{"c":70.32,"h":70.97,"l":70.32,"n":44,"o":70.955,"t":"2026-10-01T14:15:00Z","v":1364,"vw":70.745208},{"c":70.34,"h":70.63,"l":70,"n":118,"o":70.62,"t":"2026-10-01T14:30:00Z","v":3806,"vw":70.166336},{"c":70.69,"h":70.74,"l":69.63,"n":110,"o":70.085,"t":"2026-10-01T14:45:00Z","v":5735,"vw":70.105343},{"c":70.44,"h":70.83,"l":70.18,"n":151,"o":70.7,"t":"2026-10-01T15:00:00Z","v":8433,"vw":70.362709},{"c":70.845,"h":71.07,"l":70.435,"n":45,"o":70.435,"t":"2026-10-01T15:15:00Z","v":1516,"vw":70.823686},{"c":72.055,"h":72.09,"l":70.83,"n":95,"o":70.83,"t":"2026-10-01T15:30:00Z","v":3087,"vw":71.337086},{"c":71.78,"h":71.78,"l":71.6,"n":29,"o":71.63,"t":"2026-10-01T15:45:00Z","v":799,"vw":71.646},{"c":72.65,"h":72.65,"l":72.02,"n":80,"o":72.02,"t":"2026-10-01T16:00:00Z","v":2007,"vw":72.32},{"c":72.65,"h":72.65,"l":72.535,"n":32,"o":72.535,"t":"2026-10-01T16:15:00Z","v":657,"vw":72.601667},{"c":72.62,"h":72.99,"l":72.61,"n":90,"o":72.65,"t":"2026-10-01T16:30:00Z","v":2488,"vw":72.872078},{"c":72.59,"h":72.72,"l":72.2983,"n":68,"o":72.2983,"t":"2026-10-01T16:45:00Z","v":2933,"vw":72.510727},{"c":72.995,"h":73.315,"l":72.61,"n":91,"o":72.61,"t":"2026-10-01T17:00:00Z","v":2689,"vw":72.951031},{"c":73.5575,"h":73.5575,"l":73.03,"n":121,"o":73.13,"t":"2026-10-01T17:15:00Z","v":3458,"vw":73.342692},{"c":73.76,"h":73.765,"l":73.6,"n":53,"o":73.6,"t":"2026-10-01T17:30:00Z","v":832,"vw":73.708333},{"c":72.785,"h":73.775,"l":72.785,"n":150,"o":73.775,"t":"2026-10-01T17:45:00Z","v":4231,"vw":73.420953},{"c":72.785,"h":72.785,"l":72.77,"n":52,"o":72.77,"t":"2026-10-01T18:00:00Z","v":727,"vw":72.776623},{"c":73.54,"h":73.545,"l":73.22,"n":76,"o":73.22,"t":"2026-10-01T18:15:00Z","v":1557,"vw":73.421111},{"c":73.57,"h":73.73,"l":73.4,"n":77,"o":73.46,"t":"2026-10-01T18:30:00Z","v":1762,"vw":73.57949},{"c":73.2,"h":73.495,"l":73.2,"n":61,"o":73.495,"t":"2026-10-01T18:45:00Z","v":1418,"vw":73.378026},{"c":72.99,"h":73.44,"l":72.89,"n":198,"o":73.44,"t":"2026-10-01T19:00:00Z","v":4577,"vw":73.16674},{"c":73.005,"h":73.005,"l":72.97,"n":27,"o":72.97,"t":"2026-10-01T19:30:00Z","v":805,"vw":72.99625},{"c":73.76,"h":73.81,"l":72.95,"n":927,"o":73.045,"t":"2026-10-01T19:45:00Z","v":26664,"vw":73.549756},{"c":73.79,"h":73.79,"l":73.67,"n":39,"o":73.67,"t":"2026-10-01T20:00:00Z","v":31638,"vw":73.788034},{"c":76.55,"h":77.835,"l":75.18,"n":973,"o":75.99,"t":"2026-10-02T13:30:00Z","v":49085,"vw":76.667719},{"c":74.84,"h":75.75,"l":74.51,"n":65,"o":75.75,"t":"2026-10-02T13:45:00Z","v":1866,"vw":74.720185},{"c":75.6,"h":75.98,"l":75.01,"n":957,"o":75.09,"t":"2026-10-02T14:00:00Z","v":24558,"vw":75.443155},{"c":75.5,"h":75.54,"l":75.35,"n":32,"o":75.35,"t":"2026-10-02T14:15:00Z","v":866,"vw":75.484},{"c":75.25,"h":75.25,"l":74.55,"n":806,"o":74.65,"t":"2026-10-02T14:30:00Z","v":24421,"vw":74.928875},{"c":75.16,"h":75.16,"l":75.16,"n":6,"o":75.16,"t":"2026-10-02T14:45:00Z","v":147,"vw":75.16},{"c":73.715,"h":74.24,"l":73.715,"n":142,"o":74.24,"t":"2026-10-02T15:00:00Z","v":5212,"vw":73.978473},{"c":73.73,"h":73.78,"l":73.73,"n":60,"o":73.775,"t":"2026-10-02T15:15:00Z","v":2464,"vw":73.768333},{"c":74.23,"h":74.23,"l":74.11,"n":37,"o":74.11,"t":"2026-10-02T15:30:00Z","v":930,"vw":74.17},{"c":74.98,"h":74.98,"l":74.215,"n":61,"o":74.215,"t":"2026-10-02T15:45:00Z","v":1386,"vw":74.43128},{"c":74.315,"h":74.475,"l":74.315,"n":16,"o":74.475,"t":"2026-10-02T16:00:00Z","v":334,"vw":74.395},{"c":74.34,"h":74.615,"l":74.225,"n":84,"o":74.225,"t":"2026-10-02T16:15:00Z","v":2876,"vw":74.396667},{"c":74.555,"h":74.92,"l":74.555,"n":64,"o":74.745,"t":"2026-10-02T17:00:00Z","v":1937,"vw":74.775},{"c":74.54,"h":74.54,"l":74.54,"n":19,"o":74.54,"t":"2026-10-02T17:30:00Z","v":429,"vw":74.54},{"c":74.5,"h":74.5,"l":74.5,"n":7,"o":74.5,"t":"2026-10-02T17:45:00Z","v":139,"vw":74.5},{"c":74.495,"h":74.495,"l":74.38,"n":47,"o":74.38,"t":"2026-10-02T18:00:00Z","v":683,"vw":74.42},{"c":74.875,"h":74.985,"l":74.65,"n":120,"o":74.7225,"t":"2026-10-02T18:30:00Z","v":1211,"vw":74.768054},{"c":74.57,"h":74.57,"l":74.57,"n":20,"o":74.57,"t":"2026-10-02T18:45:00Z","v":518,"vw":74.57},{"c":74.67,"h":74.94,"l":74.67,"n":38,"o":74.94,"t":"2026-10-02T19:00:00Z","v":790,"vw":74.838876},{"c":74.19,"h":74.19,"l":74.19,"n":25,"o":74.19,"t":"2026-10-02T19:15:00Z","v":491,"vw":74.19},{"c":74.125,"h":74.125,"l":74.125,"n":11,"o":74.125,"t":"2026-10-02T19:30:00Z","v":194,"vw":74.125},{"c":73.52,"h":74.085,"l":73.24,"n":668,"o":74.085,"t":"2026-10-02T19:45:00Z","v":19728,"vw":73.749345},{"c":73.64,"h":74.04,"l":73.64,"n":17,"o":74.04,"t":"2026-10-02T20:00:00Z","v":17007,"vw":73.658907},{"c":72.34,"h":73,"l":71.96,"n":442,"o":72.62,"t":"2026-10-05T13:30:00Z","v":11755,"vw":72.629422},{"c":72.655,"h":72.655,"l":72.19,"n":57,"o":72.26,"t":"2026-10-05T13:45:00Z","v":1928,"vw":72.272121},{"c":74.375,"h":74.375,"l":73.1,"n":418,"o":73.46,"t":"2026-10-05T14:00:00Z","v":17119,"vw":73.898885},{"c":74.805,"h":74.805,"l":74.61,"n":55,"o":74.61,"t":"2026-10-05T14:15:00Z","v":1785,"vw":74.691},{"c":74.74,"h":74.95,"l":74.545,"n":435,"o":74.805,"t":"2026-10-05T14:30:00Z","v":13980,"vw":74.754324},{"c":74.455,"h":74.455,"l":74.455,"n":3,"o":74.455,"t":"2026-10-05T14:45:00Z","v":115,"vw":74.455},{"c":74.92,"h":74.92,"l":74.85,"n":47,"o":74.92,"t":"2026-10-05T15:00:00Z","v":1570,"vw":74.896667},{"c":74.9,"h":74.9,"l":74.4,"n":65,"o":74.6,"t":"2026-10-05T15:15:00Z","v":3357,"vw":74.534191},{"c":74.91,"h":75.13,"l":74.91,"n":13,"o":75.13,"t":"2026-10-05T15:45:00Z","v":359,"vw":75.02},{"c":74.81,"h":74.925,"l":74.8,"n":22,"o":74.925,"t":"2026-10-05T16:00:00Z","v":852,"vw":74.865},{"c":75.475,"h":75.59,"l":75.07,"n":59,"o":75.07,"t":"2026-10-05T16:15:00Z","v":2355,"vw":75.351667},{"c":75.4275,"h":75.4275,"l":75.4275,"n":6,"o":75.4275,"t":"2026-10-05T16:30:00Z","v":334,"vw":75.4275},{"c":75.38,"h":75.49,"l":75.38,"n":18,"o":75.49,"t":"2026-10-05T16:45:00Z","v":400,"vw":75.447854},{"c":75.65,"h":75.65,"l":75.65,"n":9,"o":75.65,"t":"2026-10-05T17:00:00Z","v":316,"vw":75.65},{"c":75.435,"h":75.445,"l":75.435,"n":26,"o":75.445,"t":"2026-10-05T17:15:00Z","v":843,"vw":75.44},{"c":75.2175,"h":75.23,"l":75.13,"n":99,"o":75.23,"t":"2026-10-05T17:30:00Z","v":2466,"vw":75.173438},{"c":75.44,"h":75.44,"l":75.44,"n":32,"o":75.44,"t":"2026-10-05T17:45:00Z","v":915,"vw":75.44},{"c":75.23,"h":75.44,"l":75.22,"n":60,"o":75.44,"t":"2026-10-05T18:00:00Z","v":1051,"vw":75.2775},{"c":75.16,"h":75.29,"l":75.04,"n":53,"o":75.07,"t":"2026-10-05T18:15:00Z","v":1280,"vw":75.137983},{"c":74.71,"h":75.23,"l":74.71,"n":97,"o":75.23,"t":"2026-10-05T18:30:00Z","v":2473,"vw":74.977741},{"c":74.98,"h":75.12,"l":74.665,"n":138,"o":74.71,"t":"2026-10-05T18:45:00Z","v":4633,"vw":74.858396},{"c":75.49,"h":75.54,"l":75.49,"n":65,"o":75.54,"t":"2026-10-05T19:00:00Z","v":993,"vw":75.5125},{"c":75.09,"h":75.7,"l":75.09,"n":108,"o":75.7,"t":"2026-10-05T19:15:00Z","v":3367,"vw":75.231052},{"c":75.045,"h":75.125,"l":74.83,"n":124,"o":75.055,"t":"2026-10-05T19:30:00Z","v":2879,"vw":74.917325},{"c":74.78,"h":74.94,"l":74.39,"n":1014,"o":74.81,"t":"2026-10-05T19:45:00Z","v":32913,"vw":74.723856},{"c":74.6,"h":74.6,"l":74.59,"n":38,"o":74.59,"t":"2026-10-05T20:00:00Z","v":55890,"vw":74.599581},{"c":75.9,"h":75.93,"l":75.045,"n":610,"o":75.93,"t":"2026-10-06T13:30:00Z","v":19372,"vw":75.478928},{"c":75.44,"h":76.04,"l":75.44,"n":155,"o":75.68,"t":"2026-10-06T13:45:00Z","v":3988,"vw":75.886111},{"c":76.38,"h":76.38,"l":75.73,"n":132,"o":75.985,"t":"2026-10-06T14:00:00Z","v":4049,"vw":76.069178},{"c":75.5,"h":76,"l":75.5,"n":905,"o":75.78,"t":"2026-10-06T14:15:00Z","v":21897,"vw":75.708334},{"c":75.95,"h":75.95,"l":75.55,"n":131,"o":75.645,"t":"2026-10-06T14:30:00Z","v":3342,"vw":75.776682},{"c":76.1,"h":76.1,"l":75.95,"n":182,"o":75.95,"t":"2026-10-06T14:45:00Z","v":4437,"vw":76.027188},{"c":76.47,"h":76.47,"l":76.27,"n":17,"o":76.27,"t":"2026-10-06T15:00:00Z","v":1283,"vw":76.335278},{"c":76.16,"h":76.16,"l":76.16,"n":43,"o":76.16,"t":"2026-10-06T15:15:00Z","v":1018,"vw":76.16},{"c":76.2895,"h":76.2895,"l":76.12,"n":11,"o":76.12,"t":"2026-10-06T15:30:00Z","v":613,"vw":76.24983},{"c":76.29,"h":76.29,"l":76.23,"n":28,"o":76.23,"t":"2026-10-06T15:45:00Z","v":773,"vw":76.26},{"c":76.31,"h":76.31,"l":76.06,"n":3,"o":76.06,"t":"2026-10-06T16:15:00Z","v":399,"vw":76.185},{"c":76.88,"h":76.99,"l":76.41,"n":111,"o":76.41,"t":"2026-10-06T16:30:00Z","v":3772,"vw":76.531176},{"c":77.02,"h":77.02,"l":76.97,"n":11,"o":76.97,"t":"2026-10-06T16:45:00Z","v":418,"vw":77.004709},{"c":76.67,"h":77.328,"l":76.67,"n":15,"o":77.328,"t":"2026-10-06T17:00:00Z","v":265,"vw":76.999},{"c":76.55,"h":76.895,"l":76.55,"n":111,"o":76.895,"t":"2026-10-06T17:15:00Z","v":4679,"vw":76.602983},{"c":75.87,"h":76.14,"l":75.87,"n":39,"o":76.14,"t":"2026-10-06T17:30:00Z","v":947,"vw":75.998},{"c":75.935,"h":76.06,"l":75.62,"n":76,"o":75.9,"t":"2026-10-06T17:45:00Z","v":4248,"vw":75.800233},{"c":75.895,"h":75.94,"l":75.895,"n":20,"o":75.94,"t":"2026-10-06T18:00:00Z","v":281,"vw":75.9175},{"c":75.96,"h":75.96,"l":75.87,"n":14,"o":75.87,"t":"2026-10-06T18:15:00Z","v":290,"vw":75.915},{"c":75.72,"h":75.72,"l":75.72,"n":12,"o":75.72,"t":"2026-10-06T18:30:00Z","v":283,"vw":75.72},{"c":75.7,"h":75.91,"l":75.7,"n":15,"o":75.91,"t":"2026-10-06T18:45:00Z","v":1188,"vw":75.797338},{"c":75.48,"h":75.66,"l":75.48,"n":29,"o":75.66,"t":"2026-10-06T19:00:00Z","v":563,"vw":75.59},{"c":75.11,"h":75.11,"l":75.11,"n":22,"o":75.11,"t":"2026-10-06T19:15:00Z","v":309,"vw":75.11},{"c":74.93,"h":75.27,"l":74.895,"n":99,"o":75.16,"t":"2026-10-06T19:30:00Z","v":2286,"vw":75.087114},{"c":74.71,"h":75.08,"l":74.415,"n":664,"o":74.64,"t":"2026-10-06T19:45:00Z","v":17194,"vw":74.637763},{"c":74.82,"h":74.82,"l":74.82,"n":17,"o":74.82,"t":"2026-10-06T20:00:00Z","v":17229,"vw":74.82},{"c":74.59,"h":74.6,"l":74.59,"n":13,"o":74.6,"t":"2026-10-07T11:00:00Z","v":1010,"vw":74.595005},{"c":74.3,"h":74.3,"l":74.3,"n":9,"o":74.3,"t":"2026-10-07T11:15:00Z","v":274,"vw":74.3},{"c":74.4,"h":74.4,"l":74.4,"n":8,"o":74.4,"t":"2026-10-07T11:45:00Z","v":818,"vw":74.4},{"c":72.6,"h":72.6,"l":72.6,"n":3,"o":72.6,"t":"2026-10-07T12:30:00Z","v":302,"vw":72.6},{"c":73.81,"h":74.01,"l":73.81,"n":11,"o":74.01,"t":"2026-10-07T12:45:00Z","v":209,"vw":73.91},{"c":73.41,"h":73.41,"l":72.2,"n":31,"o":72.2,"t":"2026-10-07T13:00:00Z","v":621,"vw":72.579734},{"c":73.75,"h":73.75,"l":72.6,"n":51,"o":72.6,"t":"2026-10-07T13:15:00Z","v":1322,"vw":73.130279},{"c":72.37,"h":73.56,"l":72.37,"n":106,"o":72.6,"t":"2026-10-07T13:30:00Z","v":4212,"vw":72.98081},{"c":72.135,"h":72.62,"l":70.59,"n":1452,"o":71.925,"t":"2026-10-07T13:45:00Z","v":22809,"vw":72.119559},{"c":71.535,"h":72.27,"l":71.05,"n":185,"o":72.135,"t":"2026-10-07T14:00:00Z","v":12086,"vw":71.544},{"c":70.79,"h":71.4,"l":70.75,"n":358,"o":71.13,"t":"2026-10-07T14:15:00Z","v":16180,"vw":70.960594},{"c":70.52,"h":70.65,"l":70.29,"n":62,"o":70.6,"t":"2026-10-07T14:30:00Z","v":3562,"vw":70.51045},{"c":70.09,"h":70.48,"l":69.705,"n":118,"o":70.3,"t":"2026-10-07T14:45:00Z","v":4494,"vw":70.067156},{"c":70.08,"h":71.0199,"l":69.515,"n":23,"o":69.52,"t":"2026-10-07T15:00:00Z","v":1057,"vw":70.075608},{"c":69.905,"h":70.43,"l":69.65,"n":208,"o":69.79,"t":"2026-10-07T15:15:00Z","v":8094,"vw":70.128263},{"c":70.26,"h":70.26,"l":70.1,"n":30,"o":70.1,"t":"2026-10-07T15:30:00Z","v":1178,"vw":70.18},{"c":70.08,"h":70.08,"l":70.04,"n":10,"o":70.04,"t":"2026-10-07T15:45:00Z","v":323,"vw":70.066667},{"c":70.73,"h":70.74,"l":70.385,"n":46,"o":70.385,"t":"2026-10-07T16:00:00Z","v":830,"vw":70.56},{"c":71.145,"h":71.145,"l":70.69,"n":43,"o":70.69,"t":"2026-10-07T16:15:00Z","v":1313,"vw":70.954375},{"c":70.7325,"h":70.76,"l":70.5,"n":90,"o":70.76,"t":"2026-10-07T16:30:00Z","v":3892,"vw":70.630353},{"c":70.475,"h":70.68,"l":70.475,"n":47,"o":70.56,"t":"2026-10-07T16:45:00Z","v":793,"vw":70.599},{"c":69.92,"h":70.77,"l":69.92,"n":165,"o":70.77,"t":"2026-10-07T17:00:00Z","v":7194,"vw":70.478309},{"c":70.38,"h":70.49,"l":70.19,"n":100,"o":70.44,"t":"2026-10-07T17:15:00Z","v":3774,"vw":70.373235},{"c":70.4,"h":70.4,"l":70.05,"n":38,"o":70.2,"t":"2026-10-07T17:30:00Z","v":1218,"vw":70.257984},{"c":70.01,"h":70.165,"l":69.99,"n":60,"o":70.165,"t":"2026-10-07T17:45:00Z","v":2337,"vw":70.033},{"c":70.03,"h":70.19,"l":69.93,"n":40,"o":70.19,"t":"2026-10-07T18:00:00Z","v":981,"vw":70.054},{"c":69.915,"h":70.0938,"l":69.69,"n":32,"o":69.975,"t":"2026-10-07T18:15:00Z","v":905,"vw":69.90676},{"c":69.8271,"h":69.885,"l":69.66,"n":37,"o":69.885,"t":"2026-10-07T18:30:00Z","v":975,"vw":69.758025},{"c":70.26,"h":70.26,"l":69.66,"n":88,"o":69.66,"t":"2026-10-07T18:45:00Z","v":2174,"vw":69.905833},{"c":69.99,"h":69.99,"l":69.85,"n":37,"o":69.85,"t":"2026-10-07T19:00:00Z","v":810,"vw":69.896667},{"c":70.43,"h":70.43,"l":69.63,"n":81,"o":69.63,"t":"2026-10-07T19:15:00Z","v":2473,"vw":70.005},{"c":70.73,"h":70.73,"l":70.22,"n":74,"o":70.43,"t":"2026-10-07T19:30:00Z","v":1786,"vw":70.465833},{"c":70.96,"h":71.06,"l":70.33,"n":620,"o":70.6,"t":"2026-10-07T19:45:00Z","v":16428,"vw":70.731837},{"c":70.96,"h":70.96,"l":70.96,"n":29,"o":70.96,"t":"2026-10-07T20:00:00Z","v":20127,"vw":70.96},{"c":70.2,"h":70.61,"l":70.2,"n":138,"o":70.5,"t":"2026-10-08T11:15:00Z","v":1981,"vw":70.502191},{"c":70.58,"h":70.58,"l":70.58,"n":5,"o":70.58,"t":"2026-10-08T12:15:00Z","v":440,"vw":70.58},{"c":70.06,"h":70.11,"l":69.45,"n":77,"o":69.9,"t":"2026-10-08T12:45:00Z","v":2168,"vw":69.823172},{"c":69.81,"h":70.01,"l":69.45,"n":42,"o":69.55,"t":"2026-10-08T13:00:00Z","v":1402,"vw":69.785907},{"c":70.85,"h":70.98,"l":69.89,"n":974,"o":70.05,"t":"2026-10-08T13:30:00Z","v":26425,"vw":70.419792},{"c":71.03,"h":71.28,"l":70.91,"n":64,"o":70.91,"t":"2026-10-08T13:45:00Z","v":1763,"vw":71.1075},{"c":71.3,"h":71.49,"l":71.01,"n":38,"o":71.01,"t":"2026-10-08T14:00:00Z","v":1790,"vw":71.266475},{"c":71.75,"h":72.02,"l":71.37,"n":616,"o":71.37,"t":"2026-10-08T14:15:00Z","v":25148,"vw":71.729282},{"c":71.505,"h":71.8,"l":70.9501,"n":261,"o":71.71,"t":"2026-10-08T14:30:00Z","v":8591,"vw":71.65126},{"c":70.63,"h":70.74,"l":70.395,"n":39,"o":70.395,"t":"2026-10-08T15:00:00Z","v":1663,"vw":70.642222},{"c":70.14,"h":70.14,"l":69.8,"n":49,"o":70.07,"t":"2026-10-08T15:15:00Z","v":1466,"vw":70.011069},{"c":70.27,"h":70.27,"l":69.62,"n":50,"o":69.88,"t":"2026-10-08T15:30:00Z","v":1739,"vw":70.0125},{"c":70.31,"h":70.69,"l":70.27,"n":44,"o":70.67,"t":"2026-10-08T15:45:00Z","v":815,"vw":70.524},{"c":70.77,"h":70.9,"l":70.77,"n":34,"o":70.9,"t":"2026-10-08T16:00:00Z","v":811,"vw":70.835},{"c":71.42,"h":71.42,"l":70.835,"n":16,"o":70.835,"t":"2026-10-08T16:15:00Z","v":531,"vw":71.225},{"c":71.35,"h":71.35,"l":71.28,"n":22,"o":71.28,"t":"2026-10-08T16:30:00Z","v":449,"vw":71.315},{"c":71.515,"h":71.515,"l":71.22,"n":49,"o":71.44,"t":"2026-10-08T16:45:00Z","v":1804,"vw":71.417232},{"c":71.31,"h":71.69,"l":70.93,"n":90,"o":71.69,"t":"2026-10-08T17:00:00Z","v":1759,"vw":71.215424},{"c":71.575,"h":71.575,"l":71.09,"n":92,"o":71.36,"t":"2026-10-08T17:15:00Z","v":3102,"vw":71.21076},{"c":71.88,"h":71.88,"l":71.48,"n":103,"o":71.7,"t":"2026-10-08T17:30:00Z","v":2789,"vw":71.714667},{"c":72.13,"h":72.34,"l":71.84,"n":89,"o":72.07,"t":"2026-10-08T17:45:00Z","v":2657,"vw":72.197083},{"c":72.21,"h":72.21,"l":71.93,"n":79,"o":72.09,"t":"2026-10-08T18:00:00Z","v":1290,"vw":72.037},{"c":71.73,"h":72.33,"l":71.73,"n":38,"o":72.33,"t":"2026-10-08T18:15:00Z","v":867,"vw":72.086},{"c":71.85,"h":71.91,"l":71.68,"n":62,"o":71.68,"t":"2026-10-08T18:30:00Z","v":1758,"vw":71.799498},{"c":71.885,"h":71.97,"l":71.67,"n":65,"o":71.67,"t":"2026-10-08T18:45:00Z","v":1978,"vw":71.835106},{"c":71.705,"h":71.91,"l":71.615,"n":99,"o":71.67,"t":"2026-10-08T19:00:00Z","v":2344,"vw":71.730391},{"c":71.225,"h":71.58,"l":71.175,"n":90,"o":71.58,"t":"2026-10-08T19:15:00Z","v":2312,"vw":71.409637},{"c":71.395,"h":71.66,"l":71.3,"n":163,"o":71.33,"t":"2026-10-08T19:30:00Z","v":4536,"vw":71.483619},{"c":71.06,"h":71.435,"l":71.05,"n":536,"o":71.29,"t":"2026-10-08T19:45:00Z","v":15123,"vw":71.23177},{"c":71.29,"h":71.29,"l":71.29,"n":29,"o":71.29,"t":"2026-10-08T20:00:00Z","v":15647,"vw":71.29},{"c":71.4,"h":71.5,"l":71.4,"n":7,"o":71.5,"t":"2026-10-09T11:15:00Z","v":1104,"vw":71.469091},{"c":69.4,"h":70.48,"l":69.24,"n":598,"o":70.48,"t":"2026-10-09T13:30:00Z","v":23233,"vw":69.732409},{"c":69.98,"h":69.98,"l":69.15,"n":539,"o":69.5,"t":"2026-10-09T13:45:00Z","v":11173,"vw":69.506184},{"c":70.41,"h":70.97,"l":69.94,"n":383,"o":69.94,"t":"2026-10-09T14:00:00Z","v":12230,"vw":70.550703},{"c":70.3,"h":70.44,"l":69.885,"n":873,"o":70.42,"t":"2026-10-09T14:15:00Z","v":24255,"vw":70.224359},{"c":69.74,"h":69.74,"l":69.74,"n":9,"o":69.74,"t":"2026-10-09T14:30:00Z","v":157,"vw":69.74},{"c":70.67,"h":70.765,"l":70.67,"n":18,"o":70.765,"t":"2026-10-09T15:00:00Z","v":541,"vw":70.7175},{"c":70.64,"h":70.86,"l":70.435,"n":49,"o":70.86,"t":"2026-10-09T15:15:00Z","v":1623,"vw":70.6875},{"c":70.18,"h":70.46,"l":70.12,"n":84,"o":70.46,"t":"2026-10-09T15:30:00Z","v":3051,"vw":70.365909},{"c":70.155,"h":70.38,"l":70.15,"n":28,"o":70.38,"t":"2026-10-09T15:45:00Z","v":711,"vw":70.209375},{"c":70.135,"h":70.135,"l":70.09,"n":47,"o":70.09,"t":"2026-10-09T16:15:00Z","v":1269,"vw":70.1125},{"c":70.08,"h":70.19,"l":70.08,"n":54,"o":70.18,"t":"2026-10-09T16:30:00Z","v":1304,"vw":70.1325},{"c":70.23,"h":70.23,"l":70.145,"n":15,"o":70.145,"t":"2026-10-09T16:45:00Z","v":910,"vw":70.160715},{"c":70.32,"h":71.065,"l":70.19,"n":40,"o":70.19,"t":"2026-10-09T17:15:00Z","v":1506,"vw":70.504593},{"c":70.82,"h":70.82,"l":70.24,"n":59,"o":70.24,"t":"2026-10-09T17:30:00Z","v":1131,"vw":70.52},{"c":70.62,"h":70.66,"l":70.6,"n":24,"o":70.6,"t":"2026-10-09T18:00:00Z","v":737,"vw":70.613333},{"c":70.84,"h":71.2,"l":70.78,"n":41,"o":71.2,"t":"2026-10-09T18:15:00Z","v":1711,"vw":71.016471},{"c":70.69,"h":70.93,"l":70.69,"n":103,"o":70.78,"t":"2026-10-09T18:30:00Z","v":2114,"vw":70.859275},{"c":71.17,"h":71.17,"l":70.635,"n":49,"o":70.635,"t":"2026-10-09T18:45:00Z","v":1183,"vw":70.949},{"c":70.61,"h":71.29,"l":70.52,"n":101,"o":71.29,"t":"2026-10-09T19:00:00Z","v":2775,"vw":70.695556},{"c":70.77,"h":70.77,"l":70.58,"n":74,"o":70.5925,"t":"2026-10-09T19:15:00Z","v":2449,"vw":70.653437},{"c":71.33,"h":71.33,"l":70.45,"n":181,"o":70.57,"t":"2026-10-09T19:30:00Z","v":6617,"vw":70.711535},{"c":70.69,"h":71.005,"l":70.66,"n":642,"o":70.94,"t":"2026-10-09T19:45:00Z","v":14051,"vw":70.866437},{"c":70.76,"h":70.76,"l":70.76,"n":26,"o":70.76,"t":"2026-10-09T20:00:00Z","v":11218,"vw":70.76},{"c":71.3,"h":71.51,"l":70.51,"n":58,"o":70.77,"t":"2026-10-12T12:15:00Z","v":3909,"vw":71.057213},{"c":71.5,"h":71.96,"l":71.5,"n":34,"o":71.91,"t":"2026-10-12T13:15:00Z","v":1121,"vw":71.737252},{"c":70.35,"h":71.85,"l":70,"n":1108,"o":70.25,"t":"2026-10-12T13:30:00Z","v":56818,"vw":70.987517},{"c":71.0019,"h":71.0019,"l":70.1,"n":221,"o":70.25,"t":"2026-10-12T13:45:00Z","v":11113,"vw":70.297762},{"c":71.04,"h":71.04,"l":70.55,"n":51,"o":70.55,"t":"2026-10-12T14:00:00Z","v":1457,"vw":70.857463},{"c":70.76,"h":70.77,"l":70.5,"n":40,"o":70.5,"t":"2026-10-12T14:15:00Z","v":1373,"vw":70.622351},{"c":71.35,"h":71.35,"l":70.065,"n":1254,"o":70.74,"t":"2026-10-12T14:30:00Z","v":51658,"vw":70.785307},{"c":71.58,"h":71.86,"l":71.45,"n":58,"o":71.45,"t":"2026-10-12T14:45:00Z","v":6194,"vw":71.686526},{"c":71.39,"h":71.41,"l":71.28,"n":39,"o":71.41,"t":"2026-10-12T15:00:00Z","v":1281,"vw":71.372},{"c":71.7,"h":71.9,"l":71.615,"n":95,"o":71.615,"t":"2026-10-12T15:30:00Z","v":2284,"vw":71.790122},{"c":71.18,"h":71.7825,"l":71.18,"n":47,"o":71.7825,"t":"2026-10-12T15:45:00Z","v":1303,"vw":71.4345},{"c":71.1,"h":71.1,"l":71.1,"n":20,"o":71.1,"t":"2026-10-12T16:00:00Z","v":267,"vw":71.1},{"c":70.93,"h":71.035,"l":70.93,"n":9,"o":71.035,"t":"2026-10-12T16:15:00Z","v":267,"vw":70.994144},{"c":70.8,"h":70.81,"l":70.8,"n":19,"o":70.81,"t":"2026-10-12T16:30:00Z","v":417,"vw":70.805},{"c":71.1,"h":71.1,"l":71.1,"n":11,"o":71.1,"t":"2026-10-12T16:45:00Z","v":150,"vw":71.1},{"c":70.71,"h":70.72,"l":70.71,"n":28,"o":70.72,"t":"2026-10-12T17:15:00Z","v":1183,"vw":70.71125},{"c":70.76,"h":70.76,"l":70.76,"n":4,"o":70.76,"t":"2026-10-12T17:30:00Z","v":110,"vw":70.76},{"c":70.575,"h":70.575,"l":70.575,"n":11,"o":70.575,"t":"2026-10-12T17:45:00Z","v":229,"vw":70.575},{"c":70.54,"h":70.57,"l":70.54,"n":52,"o":70.57,"t":"2026-10-12T18:00:00Z","v":1044,"vw":70.555},{"c":70.215,"h":70.25,"l":70.215,"n":23,"o":70.25,"t":"2026-10-12T18:15:00Z","v":402,"vw":70.2325},{"c":70.82,"h":70.82,"l":70.69,"n":52,"o":70.69,"t":"2026-10-12T18:30:00Z","v":1397,"vw":70.755},{"c":70.8,"h":70.8,"l":70.75,"n":22,"o":70.8,"t":"2026-10-12T19:00:00Z","v":565,"vw":70.783388},{"c":70.785,"h":70.835,"l":70.685,"n":79,"o":70.685,"t":"2026-10-12T19:15:00Z","v":2138,"vw":70.770916},{"c":70.97,"h":71,"l":70.825,"n":86,"o":70.825,"t":"2026-10-12T19:30:00Z","v":1791,"vw":70.959745},{"c":71.1,"h":71.38,"l":70.72,"n":555,"o":71.09,"t":"2026-10-12T19:45:00Z","v":9043,"vw":71.006667},{"c":70.98,"h":70.98,"l":70.98,"n":8,"o":70.98,"t":"2026-10-12T20:00:00Z","v":8511,"vw":70.98},{"c":71.5,"h":71.7,"l":71.5,"n":20,"o":71.7,"t":"2026-10-13T11:45:00Z","v":1208,"vw":71.667363},{"c":71.7,"h":71.7,"l":71.7,"n":2,"o":71.7,"t":"2026-10-13T13:00:00Z","v":600,"vw":71.7},{"c":72.24,"h":73.19,"l":71.93,"n":282,"o":72.01,"t":"2026-10-13T13:30:00Z","v":10792,"vw":72.709269},{"c":71.51,"h":72.12,"l":71.51,"n":83,"o":71.66,"t":"2026-10-13T13:45:00Z","v":3434,"vw":71.7975},{"c":71.53,"h":71.87,"l":71.085,"n":683,"o":71.33,"t":"2026-10-13T14:00:00Z","v":26774,"vw":71.586253},{"c":71.205,"h":71.59,"l":71.205,"n":70,"o":71.545,"t":"2026-10-13T14:15:00Z","v":1901,"vw":71.4},{"c":71.655,"h":71.655,"l":70.99,"n":79,"o":70.99,"t":"2026-10-13T14:30:00Z","v":3254,"vw":71.234081},{"c":71.77,"h":71.82,"l":71.685,"n":42,"o":71.75,"t":"2026-10-13T14:45:00Z","v":2602,"vw":71.791254},{"c":71.47,"h":71.47,"l":71.025,"n":97,"o":71.025,"t":"2026-10-13T15:00:00Z","v":1567,"vw":71.323},{"c":71.49,"h":71.585,"l":71.49,"n":57,"o":71.585,"t":"2026-10-13T15:15:00Z","v":1246,"vw":71.561857},{"c":71.08,"h":71.5,"l":70.93,"n":652,"o":71.36,"t":"2026-10-13T15:30:00Z","v":18873,"vw":71.351436},{"c":71,"h":71,"l":70.695,"n":108,"o":70.695,"t":"2026-10-13T15:45:00Z","v":3978,"vw":70.859775},{"c":71.165,"h":71.165,"l":71.165,"n":9,"o":71.165,"t":"2026-10-13T16:00:00Z","v":117,"vw":71.165},{"c":71.36,"h":71.36,"l":71.18,"n":61,"o":71.18,"t":"2026-10-13T16:15:00Z","v":1511,"vw":71.27},{"c":71.56,"h":71.56,"l":71.25,"n":72,"o":71.25,"t":"2026-10-13T16:30:00Z","v":1365,"vw":71.488214},{"c":71.88,"h":71.88,"l":71.88,"n":22,"o":71.88,"t":"2026-10-13T16:45:00Z","v":328,"vw":71.88},{"c":71.8,"h":71.99,"l":71.41,"n":110,"o":71.41,"t":"2026-10-13T17:15:00Z","v":5081,"vw":71.847754},{"c":71.9,"h":72.1,"l":71.9,"n":70,"o":72.1,"t":"2026-10-13T17:45:00Z","v":1999,"vw":71.955666},{"c":72.125,"h":72.405,"l":72.05,"n":64,"o":72.05,"t":"2026-10-13T18:00:00Z","v":1836,"vw":72.232857},{"c":72.2,"h":72.24,"l":72.19,"n":19,"o":72.24,"t":"2026-10-13T18:30:00Z","v":365,"vw":72.210588},{"c":72.4,"h":72.4,"l":72.15,"n":80,"o":72.15,"t":"2026-10-13T18:45:00Z","v":877,"vw":72.275},{"c":72.81,"h":72.81,"l":72.22,"n":156,"o":72.2925,"t":"2026-10-13T19:00:00Z","v":3416,"vw":72.485735},{"c":72.29,"h":72.49,"l":72.29,"n":50,"o":72.49,"t":"2026-10-13T19:15:00Z","v":763,"vw":72.42},{"c":72.5,"h":72.89,"l":72.5,"n":187,"o":72.585,"t":"2026-10-13T19:30:00Z","v":3791,"vw":72.652059},{"c":72.27,"h":72.715,"l":71.93,"n":773,"o":72.24,"t":"2026-10-13T19:45:00Z","v":12840,"vw":72.289069},{"c":72.29,"h":72.29,"l":72.29,"n":8,"o":72.29,"t":"2026-10-13T20:00:00Z","v":10353,"vw":72.29},{"c":73.8,"h":73.8,"l":72.51,"n":15,"o":72.51,"t":"2026-10-14T12:00:00Z","v":1931,"vw":73.167385},{"c":72.69,"h":72.71,"l":72.69,"n":41,"o":72.71,"t":"2026-10-14T12:15:00Z","v":727,"vw":72.694348},{"c":71.3,"h":72.05,"l":71.3,"n":32,"o":72.05,"t":"2026-10-14T12:30:00Z","v":872,"vw":71.747117},{"c":70.8,"h":71.66,"l":70.8,"n":22,"o":71.26,"t":"2026-10-14T12:45:00Z","v":757,"vw":71.23217},{"c":71.41,"h":71.41,"l":71.29,"n":19,"o":71.29,"t":"2026-10-14T13:00:00Z","v":2010,"vw":71.347351},{"c":71.91,"h":72.3,"l":70.29,"n":105,"o":70.29,"t":"2026-10-14T13:15:00Z","v":2197,"vw":71.12166},{"c":71.25,"h":71.69,"l":70.89,"n":792,"o":70.97,"t":"2026-10-14T13:30:00Z","v":36041,"vw":71.351956},{"c":70.76,"h":71.225,"l":70.75,"n":232,"o":71.225,"t":"2026-10-14T13:45:00Z","v":10520,"vw":70.929793},{"c":70.28,"h":71.08,"l":70.21,"n":328,"o":70.94,"t":"2026-10-14T14:00:00Z","v":10733,"vw":70.430684},{"c":70.73,"h":70.73,"l":70.045,"n":151,"o":70.05,"t":"2026-10-14T14:15:00Z","v":4864,"vw":70.290882},{"c":71.1,"h":71.2,"l":70.83,"n":521,"o":70.83,"t":"2026-10-14T14:30:00Z","v":26739,"vw":71.012888},{"c":69.75,"h":70.93,"l":69.75,"n":350,"o":70.93,"t":"2026-10-14T14:45:00Z","v":9039,"vw":70.297313},{"c":69.965,"h":70.11,"l":69.905,"n":23,"o":70.11,"t":"2026-10-14T15:00:00Z","v":647,"vw":69.988},{"c":70.13,"h":70.19,"l":69.87,"n":64,"o":70.09,"t":"2026-10-14T15:15:00Z","v":1231,"vw":70.022857},{"c":69.85,"h":70.21,"l":69.4,"n":97,"o":70.21,"t":"2026-10-14T15:30:00Z","v":1970,"vw":69.955},{"c":69.69,"h":69.94,"l":69.69,"n":24,"o":69.88,"t":"2026-10-14T15:45:00Z","v":520,"vw":69.805},{"c":69.95,"h":69.99,"l":69.755,"n":73,"o":69.755,"t":"2026-10-14T16:00:00Z","v":1836,"vw":69.856427},{"c":69.35,"h":69.84,"l":69.34,"n":186,"o":69.73,"t":"2026-10-14T16:15:00Z","v":3252,"vw":69.570317},{"c":69.35,"h":69.35,"l":69.23,"n":20,"o":69.23,"t":"2026-10-14T16:30:00Z","v":423,"vw":69.303333},{"c":69.63,"h":69.63,"l":69.63,"n":59,"o":69.63,"t":"2026-10-14T17:00:00Z","v":1501,"vw":69.63},{"c":69.03,"h":69.25,"l":69.03,"n":164,"o":69.25,"t":"2026-10-14T17:15:00Z","v":1341,"vw":69.14},{"c":69.2575,"h":69.2575,"l":69.06,"n":14,"o":69.06,"t":"2026-10-14T17:30:00Z","v":333,"vw":69.15875},{"c":68.92,"h":69.285,"l":68.92,"n":43,"o":69.285,"t":"2026-10-14T17:45:00Z","v":1211,"vw":69.101239},{"c":69.5,"h":69.5,"l":69.14,"n":41,"o":69.14,"t":"2026-10-14T18:15:00Z","v":1126,"vw":69.416923},{"c":69.5,"h":69.85,"l":69.5,"n":77,"o":69.82,"t":"2026-10-14T18:30:00Z","v":1599,"vw":69.705},{"c":69.65,"h":69.68,"l":69.65,"n":32,"o":69.68,"t":"2026-10-14T19:15:00Z","v":618,"vw":69.6575},{"c":69.81,"h":69.81,"l":69.545,"n":77,"o":69.545,"t":"2026-10-14T19:30:00Z","v":1229,"vw":69.673333},{"c":70.67,"h":70.73,"l":69.405,"n":882,"o":69.655,"t":"2026-10-14T19:45:00Z","v":20012,"vw":70.164964},{"c":70.73,"h":70.73,"l":70.73,"n":9,"o":70.73,"t":"2026-10-14T20:00:00Z","v":16671,"vw":70.73},{"c":71.3,"h":72.2,"l":71.25,"n":48,"o":71.97,"t":"2026-10-15T12:45:00Z","v":2588,"vw":71.513502},{"c":71.5,"h":71.5,"l":71.5,"n":6,"o":71.5,"t":"2026-10-15T13:00:00Z","v":230,"vw":71.5},{"c":71.4,"h":73.2,"l":71.31,"n":523,"o":72.9,"t":"2026-10-15T13:30:00Z","v":32880,"vw":72.097287},{"c":72,"h":72.01,"l":71.73,"n":51,"o":71.9,"t":"2026-10-15T13:45:00Z","v":1844,"vw":71.964616},{"c":72.85,"h":72.88,"l":71.99,"n":272,"o":71.99,"t":"2026-10-15T14:00:00Z","v":9870,"vw":72.567647},{"c":72.8,"h":73.34,"l":72.75,"n":144,"o":72.85,"t":"2026-10-15T14:15:00Z","v":4639,"vw":72.938755},{"c":72.76,"h":72.925,"l":72.76,"n":45,"o":72.83,"t":"2026-10-15T14:30:00Z","v":1083,"vw":72.83547},{"c":72.35,"h":72.74,"l":72.275,"n":468,"o":72.61,"t":"2026-10-15T14:45:00Z","v":9550,"vw":72.555806},{"c":72.385,"h":72.56,"l":72.385,"n":48,"o":72.4,"t":"2026-10-15T15:00:00Z","v":1141,"vw":72.427893},{"c":72.2861,"h":72.495,"l":72.19,"n":7,"o":72.19,"t":"2026-10-15T15:15:00Z","v":532,"vw":72.308003},{"c":72.16,"h":72.33,"l":72.15,"n":44,"o":72.17,"t":"2026-10-15T15:30:00Z","v":1245,"vw":72.188333},{"c":72.07,"h":72.12,"l":71.87,"n":43,"o":71.87,"t":"2026-10-15T15:45:00Z","v":1088,"vw":72.015793},{"c":71.65,"h":72.07,"l":71.2301,"n":76,"o":71.79,"t":"2026-10-15T16:00:00Z","v":2472,"vw":71.633504},{"c":72.03,"h":72.03,"l":72.03,"n":21,"o":72.03,"t":"2026-10-15T16:15:00Z","v":569,"vw":72.03},{"c":72.15,"h":72.32,"l":72.15,"n":88,"o":72.165,"t":"2026-10-15T16:30:00Z","v":1715,"vw":72.2005},{"c":72.07,"h":72.07,"l":72.07,"n":19,"o":72.07,"t":"2026-10-15T16:45:00Z","v":611,"vw":72.07},{"c":71.73,"h":72.2768,"l":71.73,"n":21,"o":72.2768,"t":"2026-10-15T17:00:00Z","v":803,"vw":72.118765},{"c":72.06,"h":72.345,"l":72.06,"n":19,"o":72.32,"t":"2026-10-15T17:15:00Z","v":912,"vw":72.281},{"c":72.36,"h":72.6,"l":72.095,"n":73,"o":72.095,"t":"2026-10-15T17:30:00Z","v":2156,"vw":72.400417},{"c":72.455,"h":72.465,"l":72,"n":58,"o":72.465,"t":"2026-10-15T17:45:00Z","v":1782,"vw":72.302079},{"c":72.2,"h":72.53,"l":72.17,"n":137,"o":72.45,"t":"2026-10-15T18:15:00Z","v":3498,"vw":72.3065},{"c":72.18,"h":72.18,"l":72.18,"n":28,"o":72.18,"t":"2026-10-15T18:30:00Z","v":536,"vw":72.18},{"c":72.38,"h":72.38,"l":72.195,"n":104,"o":72.1975,"t":"2026-10-15T18:45:00Z","v":1686,"vw":72.2965},{"c":72.25,"h":72.385,"l":72.25,"n":51,"o":72.385,"t":"2026-10-15T19:00:00Z","v":795,"vw":72.3175},{"c":72.14,"h":72.255,"l":72.14,"n":40,"o":72.255,"t":"2026-10-15T19:15:00Z","v":769,"vw":72.178333},{"c":72.815,"h":72.815,"l":72.13,"n":246,"o":72.24,"t":"2026-10-15T19:30:00Z","v":6928,"vw":72.369838},{"c":73.41,"h":73.42,"l":72.35,"n":478,"o":72.49,"t":"2026-10-15T19:45:00Z","v":13126,"vw":73.067213},{"c":73.28,"h":73.28,"l":73.28,"n":16,"o":73.28,"t":"2026-10-15T20:00:00Z","v":19018,"vw":73.28},{"c":73.72,"h":73.91,"l":73.4,"n":23,"o":73.4,"t":"2026-10-16T12:30:00Z","v":1279,"vw":73.557623},{"c":73.4,"h":73.71,"l":73.2,"n":55,"o":73.5,"t":"2026-10-16T13:00:00Z","v":1215,"vw":73.494762},{"c":72.85,"h":73.91,"l":72.5,"n":21,"o":73.91,"t":"2026-10-16T13:15:00Z","v":1657,"vw":73.036168},{"c":74.31,"h":74.31,"l":73,"n":205,"o":73.06,"t":"2026-10-16T13:30:00Z","v":10034,"vw":73.345856},{"c":75.435,"h":75.435,"l":74.44,"n":25,"o":74.44,"t":"2026-10-16T13:45:00Z","v":1553,"vw":75.019677},{"c":74.25,"h":75.14,"l":74.25,"n":79,"o":75.14,"t":"2026-10-16T14:00:00Z","v":2439,"vw":74.731424},{"c":73.94,"h":74.13,"l":73.845,"n":53,"o":74.13,"t":"2026-10-16T14:15:00Z","v":1791,"vw":74.045},{"c":73.79,"h":74.29,"l":73.79,"n":97,"o":74.025,"t":"2026-10-16T14:30:00Z","v":3393,"vw":73.99097},{"c":74.14,"h":74.14,"l":74.14,"n":28,"o":74.14,"t":"2026-10-16T14:45:00Z","v":510,"vw":74.14},{"c":74.35,"h":74.43,"l":74.25,"n":72,"o":74.345,"t":"2026-10-16T15:00:00Z","v":3238,"vw":74.374176},{"c":74.12,"h":74.12,"l":74.12,"n":21,"o":74.12,"t":"2026-10-16T15:15:00Z","v":426,"vw":74.12},{"c":73.34,"h":74.22,"l":73.34,"n":131,"o":73.935,"t":"2026-10-16T15:30:00Z","v":4173,"vw":73.716295},{"c":73.71,"h":73.71,"l":73.43,"n":53,"o":73.43,"t":"2026-10-16T15:45:00Z","v":1855,"vw":73.506},{"c":73.8,"h":73.91,"l":73.69,"n":64,"o":73.69,"t":"2026-10-16T16:00:00Z","v":2143,"vw":73.789091},{"c":73.81,"h":73.925,"l":73.655,"n":43,"o":73.85,"t":"2026-10-16T16:15:00Z","v":1272,"vw":73.81},{"c":73.495,"h":73.55,"l":73.495,"n":15,"o":73.55,"t":"2026-10-16T16:30:00Z","v":435,"vw":73.525},{"c":73.12,"h":73.18,"l":73.12,"n":45,"o":73.17,"t":"2026-10-16T16:45:00Z","v":1022,"vw":73.158},{"c":72.985,"h":73.4875,"l":72.86,"n":59,"o":73.4875,"t":"2026-10-16T17:00:00Z","v":1685,"vw":73.233309},{"c":73.11,"h":73.18,"l":72.97,"n":65,"o":73.01,"t":"2026-10-16T17:15:00Z","v":1548,"vw":73.074},{"c":73.43,"h":73.43,"l":72.8,"n":68,"o":72.8,"t":"2026-10-16T17:30:00Z","v":2177,"vw":73.141429},{"c":72.95,"h":73.235,"l":72.95,"n":95,"o":73.235,"t":"2026-10-16T17:45:00Z","v":2137,"vw":73.133},{"c":72.705,"h":72.76,"l":72.53,"n":66,"o":72.71,"t":"2026-10-16T18:00:00Z","v":1401,"vw":72.675833},{"c":72.825,"h":72.91,"l":72.825,"n":9,"o":72.91,"t":"2026-10-16T18:15:00Z","v":265,"vw":72.8675},{"c":72.89,"h":73.08,"l":72.89,"n":61,"o":73.07,"t":"2026-10-16T18:30:00Z","v":1778,"vw":72.965833},{"c":73.11,"h":73.11,"l":73.02,"n":21,"o":73.02,"t":"2026-10-16T18:45:00Z","v":516,"vw":73.065},{"c":73.13,"h":73.13,"l":72.75,"n":59,"o":72.9,"t":"2026-10-16T19:00:00Z","v":1632,"vw":72.9175},{"c":73.17,"h":73.35,"l":73.14,"n":51,"o":73.25,"t":"2026-10-16T19:15:00Z","v":1609,"vw":73.216},{"c":72.71,"h":73.34,"l":72.71,"n":105,"o":73.34,"t":"2026-10-16T19:30:00Z","v":2723,"vw":72.962},{"c":73.55,"h":73.65,"l":73.025,"n":441,"o":73.025,"t":"2026-10-16T19:45:00Z","v":17476,"vw":73.508611},{"c":73.62,"h":73.62,"l":73.62,"n":19,"o":73.62,"t":"2026-10-16T20:00:00Z","v":27860,"vw":73.62},{"c":73.91,"h":73.91,"l":73.62,"n":29,"o":73.63,"t":"2026-10-19T13:00:00Z","v":1528,"vw":73.6725},{"c":73.18,"h":74.645,"l":73.18,"n":656,"o":73.94,"t":"2026-10-19T13:30:00Z","v":24229,"vw":74.035857},{"c":73.32,"h":73.32,"l":72.735,"n":19,"o":73.238,"t":"2026-10-19T13:45:00Z","v":656,"vw":73.115971},{"c":73.7,"h":73.95,"l":73.7,"n":224,"o":73.73,"t":"2026-10-19T14:00:00Z","v":6298,"vw":73.80945},{"c":73.39,"h":74.05,"l":73.39,"n":85,"o":74.04,"t":"2026-10-19T14:15:00Z","v":4014,"vw":73.692251},{"c":73.56,"h":73.89,"l":73.56,"n":85,"o":73.575,"t":"2026-10-19T14:30:00Z","v":3689,"vw":73.688875},{"c":73.46,"h":73.66,"l":73.36,"n":15,"o":73.36,"t":"2026-10-19T14:45:00Z","v":476,"vw":73.485},{"c":74.01,"h":74.025,"l":73.68,"n":127,"o":73.84,"t":"2026-10-19T15:00:00Z","v":3882,"vw":73.843038},{"c":73.8,"h":73.95,"l":73.8,"n":65,"o":73.9,"t":"2026-10-19T15:15:00Z","v":2414,"vw":73.896904},{"c":73.91,"h":73.91,"l":73.65,"n":52,"o":73.81,"t":"2026-10-19T15:30:00Z","v":1394,"vw":73.792145},{"c":73.6,"h":73.76,"l":73.59,"n":68,"o":73.605,"t":"2026-10-19T15:45:00Z","v":1864,"vw":73.63875},{"c":73.545,"h":73.545,"l":73.545,"n":2,"o":73.545,"t":"2026-10-19T16:00:00Z","v":101,"vw":73.545},{"c":73.21,"h":73.35,"l":73.21,"n":60,"o":73.35,"t":"2026-10-19T16:15:00Z","v":1567,"vw":73.316},{"c":73.035,"h":73.035,"l":73.035,"n":5,"o":73.035,"t":"2026-10-19T16:30:00Z","v":205,"vw":73.035},{"c":73.02,"h":73.31,"l":73.02,"n":35,"o":73.31,"t":"2026-10-19T16:45:00Z","v":646,"vw":73.083},{"c":72.82,"h":72.82,"l":72.82,"n":25,"o":72.82,"t":"2026-10-19T17:00:00Z","v":661,"vw":72.82},{"c":73.02,"h":73.02,"l":72.68,"n":66,"o":72.91,"t":"2026-10-19T17:30:00Z","v":1521,"vw":72.88},{"c":72.92,"h":72.93,"l":72.85,"n":22,"o":72.93,"t":"2026-10-19T17:45:00Z","v":700,"vw":72.891667},{"c":73.1,"h":73.21,"l":73.055,"n":38,"o":73.055,"t":"2026-10-19T18:00:00Z","v":792,"vw":73.113293},{"c":73.22,"h":73.4775,"l":73.22,"n":75,"o":73.27,"t":"2026-10-19T18:15:00Z","v":2047,"vw":73.284583},{"c":72.98,"h":73.29,"l":72.98,"n":56,"o":73.29,"t":"2026-10-19T18:30:00Z","v":1531,"vw":73.185988},{"c":72.815,"h":72.815,"l":72.815,"n":5,"o":72.815,"t":"2026-10-19T18:45:00Z","v":208,"vw":72.815},{"c":72.95,"h":73.04,"l":72.87,"n":32,"o":73.04,"t":"2026-10-19T19:00:00Z","v":860,"vw":72.92},{"c":72.97,"h":73.19,"l":72.97,"n":88,"o":73.19,"t":"2026-10-19T19:15:00Z","v":1844,"vw":73.035714},{"c":73.05,"h":73.05,"l":72.78,"n":90,"o":72.87,"t":"2026-10-19T19:30:00Z","v":1876,"vw":72.875698},{"c":72.63,"h":72.785,"l":72.265,"n":435,"o":72.78,"t":"2026-10-19T19:45:00Z","v":8136,"vw":72.549815},{"c":72.49,"h":72.49,"l":72.49,"n":32,"o":72.49,"t":"2026-10-19T20:00:00Z","v":9101,"vw":72.49},{"c":73.0097,"h":73.0097,"l":72.3,"n":46,"o":72.3,"t":"2026-10-20T12:30:00Z","v":1956,"vw":72.573305},{"c":72.6,"h":72.6,"l":72.6,"n":6,"o":72.6,"t":"2026-10-20T13:15:00Z","v":440,"vw":72.6},{"c":74.5,"h":74.85,"l":72.51,"n":1220,"o":72.88,"t":"2026-10-20T13:30:00Z","v":46007,"vw":74.154846},{"c":74.84,"h":74.885,"l":74.44,"n":41,"o":74.885,"t":"2026-10-20T13:45:00Z","v":1037,"vw":74.757146},{"c":73.7,"h":74.185,"l":73.7,"n":138,"o":74.12,"t":"2026-10-20T14:00:00Z","v":4678,"vw":73.948214},{"c":74.75,"h":75.03,"l":73.35,"n":401,"o":73.35,"t":"2026-10-20T14:15:00Z","v":10392,"vw":74.737365},{"c":75.22,"h":75.44,"l":75.22,"n":19,"o":75.44,"t":"2026-10-20T14:30:00Z","v":322,"vw":75.33},{"c":75.7,"h":75.7,"l":75.7,"n":8,"o":75.7,"t":"2026-10-20T14:45:00Z","v":215,"vw":75.7},{"c":75.31,"h":75.78,"l":75.31,"n":25,"o":75.78,"t":"2026-10-20T15:00:00Z","v":658,"vw":75.686},{"c":75.55,"h":75.55,"l":75.55,"n":2,"o":75.55,"t":"2026-10-20T15:15:00Z","v":101,"vw":75.55},{"c":75.285,"h":75.6,"l":75.2,"n":77,"o":75.6,"t":"2026-10-20T15:30:00Z","v":1901,"vw":75.363072},{"c":75.08,"h":75.33,"l":75.08,"n":34,"o":75.33,"t":"2026-10-20T15:45:00Z","v":1285,"vw":75.276237},{"c":74.71,"h":74.92,"l":74.585,"n":115,"o":74.92,"t":"2026-10-20T16:00:00Z","v":3680,"vw":74.779715},{"c":74.32,"h":74.55,"l":74.19,"n":373,"o":74.2991,"t":"2026-10-20T16:15:00Z","v":8467,"vw":74.421734},{"c":74.66,"h":74.66,"l":74.615,"n":24,"o":74.615,"t":"2026-10-20T16:30:00Z","v":761,"vw":74.641667},{"c":74.39,"h":74.8,"l":74.39,"n":70,"o":74.8,"t":"2026-10-20T16:45:00Z","v":2113,"vw":74.715697},{"c":74.6,"h":74.6,"l":74.59,"n":25,"o":74.59,"t":"2026-10-20T17:00:00Z","v":883,"vw":74.594832},{"c":74.5,"h":74.54,"l":74.5,"n":40,"o":74.5,"t":"2026-10-20T17:15:00Z","v":1055,"vw":74.508547},{"c":74.58,"h":74.58,"l":74.58,"n":10,"o":74.58,"t":"2026-10-20T17:30:00Z","v":139,"vw":74.58},{"c":74.86,"h":74.865,"l":74.72,"n":91,"o":74.72,"t":"2026-10-20T17:45:00Z","v":1811,"vw":74.801807},{"c":74.4,"h":74.73,"l":74.4,"n":50,"o":74.73,"t":"2026-10-20T18:15:00Z","v":1242,"vw":74.668125},{"c":74.67,"h":74.9,"l":74.55,"n":505,"o":74.6,"t":"2026-10-20T18:30:00Z","v":19774,"vw":74.661596},{"c":74.6,"h":74.6,"l":74.6,"n":5,"o":74.6,"t":"2026-10-20T18:45:00Z","v":111,"vw":74.6},{"c":74.67,"h":75.035,"l":74.67,"n":106,"o":74.86,"t":"2026-10-20T19:00:00Z","v":3288,"vw":74.744325},{"c":75.035,"h":75.43,"l":74.85,"n":148,"o":74.87,"t":"2026-10-20T19:15:00Z","v":7236,"vw":75.166757},{"c":75.29,"h":75.29,"l":74.99,"n":111,"o":75.15,"t":"2026-10-20T19:30:00Z","v":1982,"vw":75.17238},{"c":74.99,"h":75.42,"l":74.75,"n":646,"o":75.42,"t":"2026-10-20T19:45:00Z","v":14941,"vw":75.058208},{"c":74.93,"h":74.99,"l":74.93,"n":26,"o":74.99,"t":"2026-10-20T20:00:00Z","v":27568,"vw":74.930237},{"c":75.015,"h":75.45,"l":74.4,"n":327,"o":75,"t":"2026-10-21T13:30:00Z","v":7833,"vw":74.976431},{"c":75.415,"h":76.49,"l":75.415,"n":50,"o":75.45,"t":"2026-10-21T13:45:00Z","v":1200,"vw":75.640676},{"c":75.59,"h":75.59,"l":75.03,"n":491,"o":75.35,"t":"2026-10-21T14:00:00Z","v":21880,"vw":75.282005},{"c":75.27,"h":75.955,"l":75.27,"n":185,"o":75.955,"t":"2026-10-21T14:15:00Z","v":7199,"vw":75.603198},{"c":75.445,"h":75.6,"l":75.445,"n":23,"o":75.6,"t":"2026-10-21T14:30:00Z","v":413,"vw":75.548333},{"c":75.705,"h":75.97,"l":75.65,"n":48,"o":75.65,"t":"2026-10-21T14:45:00Z","v":1274,"vw":75.727143},{"c":75.79,"h":75.85,"l":75.615,"n":35,"o":75.615,"t":"2026-10-21T15:00:00Z","v":1016,"vw":75.761429},{"c":75.7,"h":76.105,"l":75.58,"n":59,"o":75.74,"t":"2026-10-21T15:30:00Z","v":2514,"vw":75.744077},{"c":75.51,"h":75.75,"l":75.4,"n":36,"o":75.41,"t":"2026-10-21T15:45:00Z","v":1196,"vw":75.485},{"c":75.64,"h":75.8,"l":75.64,"n":71,"o":75.7825,"t":"2026-10-21T16:00:00Z","v":2325,"vw":75.67725},{"c":75.93,"h":75.93,"l":75.6758,"n":37,"o":75.87,"t":"2026-10-21T16:15:00Z","v":1203,"vw":75.762031},{"c":76.48,"h":77.155,"l":75.715,"n":321,"o":75.715,"t":"2026-10-21T16:30:00Z","v":14291,"vw":76.634098},{"c":76.48,"h":76.6,"l":76.03,"n":875,"o":76.27,"t":"2026-10-21T16:45:00Z","v":41881,"vw":76.405331},{"c":76.455,"h":76.455,"l":75.93,"n":17,"o":75.93,"t":"2026-10-21T17:00:00Z","v":400,"vw":76.14},{"c":76.41,"h":76.66,"l":76.41,"n":27,"o":76.66,"t":"2026-10-21T17:15:00Z","v":480,"vw":76.4725},{"c":76.87,"h":76.87,"l":76.57,"n":39,"o":76.57,"t":"2026-10-21T17:30:00Z","v":1080,"vw":76.738},{"c":76.75,"h":77.08,"l":76.75,"n":50,"o":76.94,"t":"2026-10-21T17:45:00Z","v":1578,"vw":76.929},{"c":76.735,"h":77.005,"l":76.56,"n":93,"o":76.99,"t":"2026-10-21T18:00:00Z","v":4962,"vw":76.766004},{"c":76.395,"h":76.73,"l":76.395,"n":39,"o":76.64,"t":"2026-10-21T18:15:00Z","v":984,"vw":76.609286},{"c":75.65,"h":76.395,"l":75.62,"n":716,"o":76.39,"t":"2026-10-21T18:45:00Z","v":17552,"vw":75.852709},{"c":75.1,"h":75.39,"l":74.94,"n":193,"o":75.39,"t":"2026-10-21T19:00:00Z","v":3632,"vw":75.114167},{"c":75.525,"h":75.525,"l":75.19,"n":91,"o":75.19,"t":"2026-10-21T19:15:00Z","v":2185,"vw":75.353118},{"c":75.585,"h":75.75,"l":75.51,"n":184,"o":75.535,"t":"2026-10-21T19:30:00Z","v":4029,"vw":75.60375},{"c":75.46,"h":75.945,"l":75.25,"n":747,"o":75.65,"t":"2026-10-21T19:45:00Z","v":17481,"vw":75.565747},{"c":75.59,"h":75.59,"l":75.59,"n":22,"o":75.59,"t":"2026-10-21T20:00:00Z","v":31490,"vw":75.59},{"c":76.31,"h":76.31,"l":75.7,"n":14,"o":75.7,"t":"2026-10-22T12:45:00Z","v":1039,"vw":75.935},{"c":76.57,"h":76.86,"l":76,"n":573,"o":76.21,"t":"2026-10-22T13:30:00Z","v":24155,"vw":76.364288},{"c":77.75,"h":78,"l":77.03,"n":743,"o":77.3,"t":"2026-10-22T13:45:00Z","v":30452,"vw":77.59865},{"c":78.55,"h":78.55,"l":77.7,"n":48,"o":77.7,"t":"2026-10-22T14:00:00Z","v":3841,"vw":77.9455},{"c":77.495,"h":78.57,"l":77.495,"n":67,"o":78.555,"t":"2026-10-22T14:15:00Z","v":2127,"vw":78.007226},{"c":77.27,"h":77.65,"l":76.7,"n":247,"o":77.65,"t":"2026-10-22T14:30:00Z","v":6815,"vw":77.019647},{"c":78.5,"h":78.55,"l":77.625,"n":276,"o":77.625,"t":"2026-10-22T14:45:00Z","v":10757,"vw":78.361354},{"c":78.28,"h":78.325,"l":77.795,"n":78,"o":78.23,"t":"2026-10-22T15:00:00Z","v":3050,"vw":78.202},{"c":78.54,"h":79.145,"l":78.29,"n":325,"o":78.31,"t":"2026-10-22T15:15:00Z","v":5595,"vw":78.678013},{"c":79.16,"h":79.16,"l":78.63,"n":119,"o":78.72,"t":"2026-10-22T15:30:00Z","v":4938,"vw":78.86533},{"c":79.39,"h":79.48,"l":78.94,"n":78,"o":78.95,"t":"2026-10-22T15:45:00Z","v":3238,"vw":79.342105},{"c":79.37,"h":80.44,"l":79.18,"n":66,"o":80.44,"t":"2026-10-22T16:00:00Z","v":2631,"vw":79.569952},{"c":79.69,"h":79.89,"l":79.69,"n":15,"o":79.69,"t":"2026-10-22T16:15:00Z","v":930,"vw":79.716666},{"c":79.73,"h":80.32,"l":79.73,"n":171,"o":80.17,"t":"2026-10-22T16:30:00Z","v":7795,"vw":80.110108},{"c":79.63,"h":79.64,"l":79.63,"n":18,"o":79.63,"t":"2026-10-22T16:45:00Z","v":610,"vw":79.6325},{"c":79.08,"h":79.75,"l":78.9,"n":110,"o":79.73,"t":"2026-10-22T17:00:00Z","v":3023,"vw":79.221848},{"c":79.21,"h":79.21,"l":78.915,"n":124,"o":79.12,"t":"2026-10-22T17:15:00Z","v":3685,"vw":79.098885},{"c":78.96,"h":78.96,"l":78.695,"n":76,"o":78.7,"t":"2026-10-22T17:30:00Z","v":1109,"vw":78.829286},{"c":78.63,"h":78.64,"l":78.63,"n":14,"o":78.64,"t":"2026-10-22T17:45:00Z","v":472,"vw":78.633333},{"c":78.57,"h":78.61,"l":78.06,"n":234,"o":78.29,"t":"2026-10-22T18:00:00Z","v":4413,"vw":78.313969},{"c":78.47,"h":78.47,"l":78.45,"n":32,"o":78.46,"t":"2026-10-22T18:15:00Z","v":436,"vw":78.46},{"c":78.8,"h":78.81,"l":78.47,"n":94,"o":78.47,"t":"2026-10-22T18:30:00Z","v":2766,"vw":78.685795},{"c":78.92,"h":79.05,"l":78.92,"n":56,"o":79.02,"t":"2026-10-22T18:45:00Z","v":1804,"vw":78.989},{"c":79.05,"h":79.17,"l":78.72,"n":110,"o":78.73,"t":"2026-10-22T19:00:00Z","v":2652,"vw":79.028},{"c":78.92,"h":79.14,"l":78.92,"n":126,"o":79,"t":"2026-10-22T19:15:00Z","v":5754,"vw":79.010715},{"c":79.305,"h":79.31,"l":78.9,"n":129,"o":78.9,"t":"2026-10-22T19:30:00Z","v":4046,"vw":79.143704},{"c":80.3,"h":80.45,"l":79.29,"n":635,"o":79.3,"t":"2026-10-22T19:45:00Z","v":21988,"vw":80.048515},{"c":80.5,"h":80.5,"l":80.35,"n":17,"o":80.35,"t":"2026-10-22T20:00:00Z","v":14048,"vw":80.36032}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.7933464566929134,"strike":99.51181102362204,"iv":0.7833718110236221,"gamma":0.01571244094488189,"theta":-0.08695952755905512,"vega":0.06326425196850394,"rho":0.011092949705592544,"breakevenPct":26.079847517504618},{"delta":0.25,"premium":2.344527559055118,"strike":95.5748031496063,"iv":0.7694348031496062,"gamma":0.01823212598425197,"theta":-0.09711700787401575,"vega":0.07184692913385828,"rho":0.013810536137049538,"breakevenPct":21.86599963741309},{"delta":0.3,"premium":2.7094138543516872,"strike":91.20781527531084,"iv":0.6964861456483127,"gamma":0.02208880994671403,"theta":-0.09640053285968028,"vega":0.0785607460035524,"rho":0.016655276316636762,"breakevenPct":16.885163820364063},{"delta":0.35,"premium":3.4475397426192274,"strike":88.6222558667676,"iv":0.7003251324753975,"gamma":0.023062225586676758,"theta":-0.10297448902346706,"vega":0.08283504920514762,"rho":0.019251383583620267,"breakevenPct":14.585931063331468},{"delta":0.4,"premium":4.337017411052234,"strike":86.72975018925057,"iv":0.7366233913701742,"gamma":0.022872975018925056,"theta":-0.112966919000757,"vega":0.08631725965177896,"rho":0.021746473061581464,"breakevenPct":13.337607467707294},{"delta":0.45,"premium":5.227547339945898,"strike":84.80613165013526,"iv":0.769497565374211,"gamma":0.02270775473399459,"theta":-0.12208061316501352,"vega":0.0894961226330027,"rho":0.02424002282244984,"breakevenPct":12.051871798483095},{"delta":0.5,"premium":6.129260595130749,"strike":82.55184851217312,"iv":0.7659808836789901,"gamma":0.022797926059513075,"theta":-0.12185518485121731,"vega":0.08945103697024345,"rho":0.026717208613285248,"breakevenPct":10.368524091230727},{"delta":0.55,"premium":7.030973850315601,"strike":80.297565374211,"iv":0.7624642019837692,"gamma":0.022888097385031562,"theta":-0.1216297565374211,"vega":0.08940595130748422,"rho":0.02919439440412066,"breakevenPct":8.685176383978357},{"delta":0.6,"premium":8.437117701575534,"strike":77.98887859128823,"iv":0.7892708063021316,"gamma":0.02149221501390176,"theta":-0.1220424467099166,"vega":0.08666487488415199,"rho":0.03129811763188879,"breakevenPct":7.561912001075009},{"delta":0.65,"premium":9.919972196478223,"strike":75.67191844300278,"iv":0.8206887859128823,"gamma":0.019870342910101944,"theta":-0.12255217794253939,"vega":0.08351380908248378,"rho":0.03334504701366052,"breakevenPct":6.523821579939019},{"delta":0.7,"premium":11.571584984358708,"strike":73.14911366006257,"iv":0.8378698644421272,"gamma":0.018178415015641294,"theta":-0.11740646506777894,"vega":0.07804681960375391,"rho":0.03525523556291954,"breakevenPct":5.439575164183294},{"delta":0.75,"premium":13.292127215849845,"strike":70.5422314911366,"iv":0.8492358706986445,"gamma":0.016457872784150156,"theta":-0.10995078206465067,"vega":0.07163388946819603,"rho":0.03710957222284238,"breakevenPct":4.336476299920914},{"delta":0.8,"premium":15.23310810810811,"strike":67.77027027027026,"iv":0.843572972972973,"gamma":0.014449999999999996,"theta":-0.09644864864864862,"vega":0.06258513513513513,"rho":0.03879511623728836,"breakevenPct":3.302275517583556},{"delta":0.85,"premium":17.25045592705167,"strike":64.93920972644376,"iv":0.8336133738601824,"gamma":0.012348936170212764,"theta":-0.08129240121580547,"vega":0.05278358662613981,"rho":0.04042185127020449,"breakevenPct":2.2895652190360285},{"delta":0.9,"premium":20.403951367781158,"strike":61.13981762917933,"iv":0.8344492401215805,"gamma":0.009157446808510638,"theta":-0.062067477203647414,"vega":0.03925775075987842,"rho":0.04115809090991889,"breakevenPct":1.4857112594405577}],"put":[{"delta":0.1,"premium":1.4118536433006967,"strike":56.11623202276343,"iv":1.1417529736978163,"gamma":0.006776055804136577,"theta":-0.07655611037319149,"vega":0.03951311945833595,"rho":-0.007629725258960904,"breakevenPct":31.917388451197596},{"delta":0.15,"premium":2.209537037037037,"strike":61.379629629629626,"iv":1.0872474074074074,"gamma":0.009472592592592591,"theta":-0.09664925925925925,"vega":0.052538703703703706,"rho":-0.011479661511642337,"breakevenPct":26.35956117910069},{"delta":0.2,"premium":2.929807692307693,"strike":65.9527972027972,"iv":1.0105926573426574,"gamma":0.012281293706293708,"theta":-0.10772377622377623,"vega":0.06322465034965036,"rho":-0.015294146943958059,"breakevenPct":21.564418779726804},{"delta":0.25,"premium":3.442437431991295,"strike":70.2013057671382,"iv":0.8917364526659413,"gamma":0.01572480957562568,"theta":-0.10790326441784548,"vega":0.07185897714907509,"rho":-0.018956937233082855,"breakevenPct":16.914911841758677},{"delta":0.3,"premium":4.3537540805223065,"strike":72.92165397170838,"iv":0.8760128400435255,"gamma":0.017411425462459194,"theta":-0.11470413492927095,"vega":0.0780613710554951,"rho":-0.022904303468335763,"breakevenPct":14.663472444074575},{"delta":0.35,"premium":5.304011741682974,"strike":75.57729941291585,"iv":0.8612520547945205,"gamma":0.01893091976516634,"theta":-0.12046575342465754,"vega":0.0835504892367906,"rho":-0.026880915823132876,"breakevenPct":12.541023433437605},{"delta":0.4,"premium":6.380332681017613,"strike":78.02348336594912,"iv":0.8496082191780822,"gamma":0.019909393346379648,"theta":-0.12286301369863013,"vega":0.08673052837573386,"rho":-0.030952206293742596,"breakevenPct":10.836153472393885},{"delta":0.45,"premium":7.481754874651811,"strike":80.44568245125348,"iv":0.8370445682451253,"gamma":0.020789136490250697,"theta":-0.12425626740947075,"vega":0.08933565459610028,"rho":-0.03504173253989775,"breakevenPct":9.192373893464},{"delta":0.5,"premium":8.688811513463325,"strike":82.7669452181987,"iv":0.8206100278551531,"gamma":0.02125338904363974,"theta":-0.12142432683379759,"vega":0.0895213556174559,"rho":-0.03920800100813995,"breakevenPct":7.8056830059298274},{"delta":0.55,"premium":9.920744680851065,"strike":85.10106382978724,"iv":0.8050405319148936,"gamma":0.02166968085106383,"theta":-0.11856659574468086,"vega":0.08959691489361703,"rho":-0.04339326510404143,"breakevenPct":6.433952521548001},{"delta":0.6,"premium":11.782446808510636,"strike":87.76063829787233,"iv":0.8113703191489361,"gamma":0.020871808510638298,"theta":-0.11505595744680852,"vega":0.08688414893617022,"rho":-0.04805941851068553,"breakevenPct":5.44095645381243},{"delta":0.65,"premium":13.697303634232123,"strike":90.4630715123095,"iv":0.8161350527549824,"gamma":0.020005509964830012,"theta":-0.11070152403282532,"vega":0.08372942555685814,"rho":-0.052767130381784814,"breakevenPct":4.46077426499392},{"delta":0.7,"premium":15.89542790152403,"strike":93.3939038686987,"iv":0.8125594372801875,"gamma":0.018774560375146545,"theta":-0.10185041031652992,"vega":0.07821946072684643,"rho":-0.05769631204447431,"breakevenPct":3.548878696733432},{"delta":0.75,"premium":19.823589743589743,"strike":97.8974358974359,"iv":0.8604938461538462,"gamma":0.016361538461538462,"theta":-0.09775333333333333,"vega":0.07183897435897436,"rho":-0.06397753757634178,"breakevenPct":2.8327988128859203},{"delta":0.8,"premium":25.943699731903493,"strike":104.50402144772119,"iv":0.9438120643431636,"gamma":0.013118230563002677,"theta":-0.09334557640750668,"vega":0.0633646112600536,"rho":-0.07199045237650956,"breakevenPct":2.2273531850433157},{"delta":0.85,"premium":32.07056603773584,"strike":111.24528301886791,"iv":0.9718950943396225,"gamma":0.010601509433962267,"theta":-0.07750830188679246,"vega":0.052706037735849066,"rho":-0.0800217959703415,"breakevenPct":1.4627044416526724}]},"raw":{"call":[{"delta":0.2,"premium":1.7933464566929134,"strike":99.51181102362204,"iv":0.7833718110236221,"gamma":0.01571244094488189,"theta":-0.08695952755905512,"vega":0.06326425196850394,"rho":0.011092949705592544,"breakevenPct":26.079847517504618},{"delta":0.25,"premium":2.344527559055118,"strike":95.5748031496063,"iv":0.7694348031496062,"gamma":0.01823212598425197,"theta":-0.09711700787401575,"vega":0.07184692913385828,"rho":0.013810536137049538,"breakevenPct":21.86599963741309},{"delta":0.3,"premium":2.7094138543516872,"strike":91.20781527531084,"iv":0.6964861456483127,"gamma":0.02208880994671403,"theta":-0.09640053285968028,"vega":0.0785607460035524,"rho":0.016655276316636762,"breakevenPct":16.885163820364063},{"delta":0.35,"premium":3.4475397426192274,"strike":88.6222558667676,"iv":0.7003251324753975,"gamma":0.023062225586676758,"theta":-0.10297448902346706,"vega":0.08283504920514762,"rho":0.019251383583620267,"breakevenPct":14.585931063331468},{"delta":0.4,"premium":4.337017411052234,"strike":86.72975018925057,"iv":0.7366233913701742,"gamma":0.022872975018925056,"theta":-0.112966919000757,"vega":0.08631725965177896,"rho":0.021746473061581464,"breakevenPct":13.337607467707294},{"delta":0.45,"premium":5.227547339945898,"strike":84.80613165013526,"iv":0.769497565374211,"gamma":0.02270775473399459,"theta":-0.12208061316501352,"vega":0.0894961226330027,"rho":0.02424002282244984,"breakevenPct":12.051871798483095},{"delta":0.5,"premium":6.129260595130749,"strike":82.55184851217312,"iv":0.7659808836789901,"gamma":0.022797926059513075,"theta":-0.12185518485121731,"vega":0.08945103697024345,"rho":0.026717208613285248,"breakevenPct":10.368524091230727},{"delta":0.55,"premium":7.030973850315601,"strike":80.297565374211,"iv":0.7624642019837692,"gamma":0.022888097385031562,"theta":-0.1216297565374211,"vega":0.08940595130748422,"rho":0.02919439440412066,"breakevenPct":8.685176383978357},{"delta":0.6,"premium":8.437117701575534,"strike":77.98887859128823,"iv":0.7892708063021316,"gamma":0.02149221501390176,"theta":-0.1220424467099166,"vega":0.08666487488415199,"rho":0.03129811763188879,"breakevenPct":7.561912001075009},{"delta":0.65,"premium":9.919972196478223,"strike":75.67191844300278,"iv":0.8206887859128823,"gamma":0.019870342910101944,"theta":-0.12255217794253939,"vega":0.08351380908248378,"rho":0.03334504701366052,"breakevenPct":6.523821579939019},{"delta":0.7,"premium":11.571584984358708,"strike":73.14911366006257,"iv":0.8378698644421272,"gamma":0.018178415015641294,"theta":-0.11740646506777894,"vega":0.07804681960375391,"rho":0.03525523556291954,"breakevenPct":5.439575164183294},{"delta":0.75,"premium":13.292127215849845,"strike":70.5422314911366,"iv":0.8492358706986445,"gamma":0.016457872784150156,"theta":-0.10995078206465067,"vega":0.07163388946819603,"rho":0.03710957222284238,"breakevenPct":4.336476299920914},{"delta":0.8,"premium":15.23310810810811,"strike":67.77027027027026,"iv":0.843572972972973,"gamma":0.014449999999999996,"theta":-0.09644864864864862,"vega":0.06258513513513513,"rho":0.03879511623728836,"breakevenPct":3.302275517583556},{"delta":0.85,"premium":17.25045592705167,"strike":64.93920972644376,"iv":0.8336133738601824,"gamma":0.012348936170212764,"theta":-0.08129240121580547,"vega":0.05278358662613981,"rho":0.04042185127020449,"breakevenPct":2.2895652190360285},{"delta":0.9,"premium":20.403951367781158,"strike":61.13981762917933,"iv":0.8344492401215805,"gamma":0.009157446808510638,"theta":-0.062067477203647414,"vega":0.03925775075987842,"rho":0.04115809090991889,"breakevenPct":1.4857112594405577}],"put":[{"delta":0.1,"premium":1.4118536433006967,"strike":56.11623202276343,"iv":1.1417529736978163,"gamma":0.006776055804136577,"theta":-0.07655611037319149,"vega":0.03951311945833595,"rho":-0.007629725258960904,"breakevenPct":31.917388451197596},{"delta":0.15,"premium":2.209537037037037,"strike":61.379629629629626,"iv":1.0872474074074074,"gamma":0.009472592592592591,"theta":-0.09664925925925925,"vega":0.052538703703703706,"rho":-0.011479661511642337,"breakevenPct":26.35956117910069},{"delta":0.2,"premium":2.929807692307693,"strike":65.9527972027972,"iv":1.0105926573426574,"gamma":0.012281293706293708,"theta":-0.10772377622377623,"vega":0.06322465034965036,"rho":-0.015294146943958059,"breakevenPct":21.564418779726804},{"delta":0.25,"premium":3.442437431991295,"strike":70.2013057671382,"iv":0.8917364526659413,"gamma":0.01572480957562568,"theta":-0.10790326441784548,"vega":0.07185897714907509,"rho":-0.018956937233082855,"breakevenPct":16.914911841758677},{"delta":0.3,"premium":4.3537540805223065,"strike":72.92165397170838,"iv":0.8760128400435255,"gamma":0.017411425462459194,"theta":-0.11470413492927095,"vega":0.0780613710554951,"rho":-0.022904303468335763,"breakevenPct":14.663472444074575},{"delta":0.35,"premium":5.304011741682974,"strike":75.57729941291585,"iv":0.8612520547945205,"gamma":0.01893091976516634,"theta":-0.12046575342465754,"vega":0.0835504892367906,"rho":-0.026880915823132876,"breakevenPct":12.541023433437605},{"delta":0.4,"premium":6.380332681017613,"strike":78.02348336594912,"iv":0.8496082191780822,"gamma":0.019909393346379648,"theta":-0.12286301369863013,"vega":0.08673052837573386,"rho":-0.030952206293742596,"breakevenPct":10.836153472393885},{"delta":0.45,"premium":7.481754874651811,"strike":80.44568245125348,"iv":0.8370445682451253,"gamma":0.020789136490250697,"theta":-0.12425626740947075,"vega":0.08933565459610028,"rho":-0.03504173253989775,"breakevenPct":9.192373893464},{"delta":0.5,"premium":8.688811513463325,"strike":82.7669452181987,"iv":0.8206100278551531,"gamma":0.02125338904363974,"theta":-0.12142432683379759,"vega":0.0895213556174559,"rho":-0.03920800100813995,"breakevenPct":7.8056830059298274},{"delta":0.55,"premium":9.920744680851065,"strike":85.10106382978724,"iv":0.8050405319148936,"gamma":0.02166968085106383,"theta":-0.11856659574468086,"vega":0.08959691489361703,"rho":-0.04339326510404143,"breakevenPct":6.433952521548001},{"delta":0.6,"premium":11.782446808510636,"strike":87.76063829787233,"iv":0.8113703191489361,"gamma":0.020871808510638298,"theta":-0.11505595744680852,"vega":0.08688414893617022,"rho":-0.04805941851068553,"breakevenPct":5.44095645381243},{"delta":0.65,"premium":13.697303634232123,"strike":90.4630715123095,"iv":0.8161350527549824,"gamma":0.020005509964830012,"theta":-0.11070152403282532,"vega":0.08372942555685814,"rho":-0.052767130381784814,"breakevenPct":4.46077426499392},{"delta":0.7,"premium":15.89542790152403,"strike":93.3939038686987,"iv":0.8125594372801875,"gamma":0.018774560375146545,"theta":-0.10185041031652992,"vega":0.07821946072684643,"rho":-0.05769631204447431,"breakevenPct":3.548878696733432},{"delta":0.75,"premium":19.823589743589743,"strike":97.8974358974359,"iv":0.8604938461538462,"gamma":0.016361538461538462,"theta":-0.09775333333333333,"vega":0.07183897435897436,"rho":-0.06397753757634178,"breakevenPct":2.8327988128859203},{"delta":0.8,"premium":25.943699731903493,"strike":104.50402144772119,"iv":0.9438120643431636,"gamma":0.013118230563002677,"theta":-0.09334557640750668,"vega":0.0633646112600536,"rho":-0.07199045237650956,"breakevenPct":2.2273531850433157},{"delta":0.85,"premium":32.07056603773584,"strike":111.24528301886791,"iv":0.9718950943396225,"gamma":0.010601509433962267,"theta":-0.07750830188679246,"vega":0.052706037735849066,"rho":-0.0800217959703415,"breakevenPct":1.4627044416526724}]}},"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"}}