{"symbol":"CNS","url":"https://intraalpha.com/companies/CNS","capturedAt":"2026-10-22T23:57:19.376Z","state":"ready","quote":{"symbol":"CNS","last_price":72.07,"prev_close":70.26,"regular_close":72.07,"change":1.81,"change_pct":2.5761,"regular_change":1.81,"regular_change_pct":2.5761,"extended_change":0,"extended_change_pct":0,"bid":54.99,"ask":80,"bid_size":100,"ask_size":100,"volume":229221,"vwap":71.700809,"open":69.9,"high":72.11,"low":69.465,"close":72.07,"trade_count":6523,"last_trade_at":"2026-10-22T23:00:00.003803254Z","last_quote_at":"2026-10-22T20:01:10.538279036Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:57:17.620836828-04:00","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":"CNS","fetched_at":"2026-10-22T23:57:19.029619+00:00","name":"Cohen & Steers Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"Cohen & Steers, Inc. is a publicly owned asset management portfolio company. The company is headquartered in New York, with additional offices in London, United Kingdom; Central, Hong Kong; Tokyo, Japan; and Seattle, Washington.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":3612877000,"ebitda":205302000,"pe_ratio":21.62,"peg_ratio":1.688,"book_value":11.46,"dividend_per_share":2.63,"dividend_yield":0.0365,"eps":3.25,"revenue_ttm":599599000,"gross_profit_ttm":279233000,"profit_margin":0.282,"operating_margin_ttm":0.324,"return_on_assets_ttm":0.145,"return_on_equity_ttm":0.273,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.111,"analyst_target_price":71.67,"analyst_number":0,"beta":1.217,"fifty_two_week_high":86.56,"fifty_two_week_low":56.8,"fifty_day_ma":75.9,"two_hundred_day_ma":71.88,"shares_outstanding":51422000,"forward_pe":18.45,"price_to_sales":6.03,"price_to_book":6.5,"ev_to_revenue":6.17,"ev_to_ebitda":16.34},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:57:19.029619+00:00"},"optionObservedAt":"2026-10-22T19:49:50.260Z","bars":[{"c":65.86,"h":66.615,"l":65.86,"n":212,"o":66.42,"t":"2026-10-15T13:30:00Z","v":4918,"vw":66.400832},{"c":65.915,"h":65.915,"l":65.915,"n":39,"o":65.915,"t":"2026-10-15T13:35:00Z","v":1584,"vw":65.915},{"c":66.075,"h":66.665,"l":66.075,"n":72,"o":66.16,"t":"2026-10-15T13:40:00Z","v":6295,"vw":66.179498},{"c":66.91,"h":66.91,"l":66.125,"n":312,"o":66.125,"t":"2026-10-15T13:45:00Z","v":8406,"vw":66.425715},{"c":67.085,"h":67.18,"l":66.793775,"n":140,"o":66.83,"t":"2026-10-15T13:50:00Z","v":4927,"vw":67.0388},{"c":67.05,"h":67.4,"l":66.885,"n":93,"o":67.23,"t":"2026-10-15T13:55:00Z","v":2293,"vw":67.178741},{"c":67.08,"h":67.08,"l":66.78,"n":158,"o":67.03,"t":"2026-10-15T14:00:00Z","v":3905,"vw":66.960312},{"c":67.025,"h":67.025,"l":66.7641,"n":102,"o":66.9,"t":"2026-10-15T14:05:00Z","v":2141,"vw":66.857533},{"c":66.89,"h":67.07,"l":66.89,"n":124,"o":67.06,"t":"2026-10-15T14:10:00Z","v":2756,"vw":66.979592},{"c":66.72,"h":66.995,"l":66.72,"n":73,"o":66.995,"t":"2026-10-15T14:15:00Z","v":1751,"vw":66.798537},{"c":67.055,"h":67.055,"l":66.72,"n":123,"o":66.76,"t":"2026-10-15T14:25:00Z","v":3021,"vw":66.906042},{"c":67.27,"h":67.5401,"l":67.055,"n":96,"o":67.055,"t":"2026-10-15T14:30:00Z","v":3041,"vw":67.275142},{"c":67.24,"h":67.28,"l":67.17,"n":76,"o":67.28,"t":"2026-10-15T14:35:00Z","v":2583,"vw":67.233804},{"c":67.165,"h":67.165,"l":67.04,"n":57,"o":67.06,"t":"2026-10-15T14:40:00Z","v":1531,"vw":67.126875},{"c":67.04,"h":67.04,"l":66.93,"n":29,"o":66.93,"t":"2026-10-15T14:45:00Z","v":293,"vw":66.985},{"c":67.405,"h":67.45,"l":66.945,"n":189,"o":67.16,"t":"2026-10-15T14:50:00Z","v":6704,"vw":67.271306},{"c":67.395,"h":67.645,"l":67.36,"n":127,"o":67.45,"t":"2026-10-15T14:55:00Z","v":4170,"vw":67.501951},{"c":67.37,"h":67.385,"l":67.37,"n":40,"o":67.385,"t":"2026-10-15T15:00:00Z","v":995,"vw":67.376429},{"c":67.37,"h":67.385,"l":67.37,"n":22,"o":67.385,"t":"2026-10-15T15:05:00Z","v":499,"vw":67.375},{"c":67.2,"h":67.34,"l":67.04,"n":164,"o":67.23,"t":"2026-10-15T15:10:00Z","v":3827,"vw":67.216875},{"c":67.315,"h":67.315,"l":67.315,"n":18,"o":67.315,"t":"2026-10-15T15:15:00Z","v":487,"vw":67.315},{"c":67.335,"h":67.34,"l":67.25,"n":81,"o":67.34,"t":"2026-10-15T15:20:00Z","v":3805,"vw":67.282082},{"c":67.42,"h":67.42,"l":67.335,"n":94,"o":67.335,"t":"2026-10-15T15:25:00Z","v":2638,"vw":67.394062},{"c":67.47,"h":67.47,"l":67.37,"n":30,"o":67.45,"t":"2026-10-15T15:30:00Z","v":1658,"vw":67.452143},{"c":67.545,"h":67.545,"l":67.5,"n":77,"o":67.545,"t":"2026-10-15T15:35:00Z","v":2203,"vw":67.520641},{"c":67.455,"h":67.59,"l":67.455,"n":149,"o":67.545,"t":"2026-10-15T15:40:00Z","v":4281,"vw":67.518036},{"c":67.525,"h":67.56,"l":67.525,"n":52,"o":67.54,"t":"2026-10-15T15:45:00Z","v":1561,"vw":67.537},{"c":67.59,"h":67.59,"l":67.46,"n":55,"o":67.525,"t":"2026-10-15T15:50:00Z","v":1905,"vw":67.525},{"c":67.495,"h":67.575,"l":67.495,"n":67,"o":67.575,"t":"2026-10-15T15:55:00Z","v":1366,"vw":67.50966},{"c":67.38,"h":67.47,"l":67.22,"n":195,"o":67.37,"t":"2026-10-15T16:00:00Z","v":47581,"vw":67.344137},{"c":67.5,"h":67.78,"l":67.405,"n":168,"o":67.405,"t":"2026-10-15T16:05:00Z","v":13491,"vw":67.600694},{"c":67.38,"h":67.54,"l":67.38,"n":104,"o":67.54,"t":"2026-10-15T16:10:00Z","v":2791,"vw":67.50579},{"c":67.165,"h":67.39,"l":67.165,"n":43,"o":67.39,"t":"2026-10-15T16:15:00Z","v":1395,"vw":67.215909},{"c":67.18,"h":67.18,"l":67.17,"n":30,"o":67.17,"t":"2026-10-15T16:20:00Z","v":738,"vw":67.175},{"c":67.29,"h":67.3743,"l":67.23,"n":82,"o":67.23,"t":"2026-10-15T16:25:00Z","v":2032,"vw":67.336298},{"c":67.23,"h":67.29,"l":67.21,"n":25,"o":67.22,"t":"2026-10-15T16:30:00Z","v":754,"vw":67.2375},{"c":67.47,"h":67.47,"l":67.21,"n":91,"o":67.21,"t":"2026-10-15T16:35:00Z","v":3793,"vw":67.291282},{"c":67.25,"h":67.34,"l":67.25,"n":56,"o":67.34,"t":"2026-10-15T16:40:00Z","v":1310,"vw":67.316},{"c":67.1,"h":67.31,"l":67.1,"n":110,"o":67.26,"t":"2026-10-15T16:45:00Z","v":2410,"vw":67.264286},{"c":67.25,"h":67.25,"l":67.25,"n":51,"o":67.25,"t":"2026-10-15T16:55:00Z","v":806,"vw":67.25},{"c":67.365,"h":67.445,"l":67.26,"n":65,"o":67.26,"t":"2026-10-15T17:00:00Z","v":2418,"vw":67.303093},{"c":67.355,"h":67.3625,"l":67.355,"n":9,"o":67.3625,"t":"2026-10-15T17:05:00Z","v":324,"vw":67.35875},{"c":67.605,"h":67.62,"l":67.32,"n":96,"o":67.355,"t":"2026-10-15T17:10:00Z","v":5282,"vw":67.458202},{"c":67.6,"h":67.6,"l":67.6,"n":19,"o":67.6,"t":"2026-10-15T17:15:00Z","v":465,"vw":67.6},{"c":67.75,"h":67.75,"l":67.6,"n":24,"o":67.6,"t":"2026-10-15T17:20:00Z","v":457,"vw":67.66383},{"c":67.645,"h":67.78,"l":67.59,"n":114,"o":67.6,"t":"2026-10-15T17:25:00Z","v":3137,"vw":67.697201},{"c":67.53,"h":67.53,"l":67.5,"n":39,"o":67.5,"t":"2026-10-15T17:30:00Z","v":742,"vw":67.51},{"c":67.535,"h":67.535,"l":67.535,"n":13,"o":67.535,"t":"2026-10-15T17:35:00Z","v":243,"vw":67.535},{"c":67.62,"h":67.63,"l":67.61,"n":82,"o":67.62,"t":"2026-10-15T17:40:00Z","v":1976,"vw":67.62},{"c":67.635,"h":67.635,"l":67.63,"n":70,"o":67.63,"t":"2026-10-15T17:45:00Z","v":1209,"vw":67.631508},{"c":67.65,"h":67.65,"l":67.65,"n":55,"o":67.65,"t":"2026-10-15T17:50:00Z","v":704,"vw":67.65},{"c":67.62,"h":67.645,"l":67.6,"n":53,"o":67.6,"t":"2026-10-15T17:55:00Z","v":1006,"vw":67.635},{"c":67.96,"h":67.97,"l":67.61,"n":233,"o":67.61,"t":"2026-10-15T18:00:00Z","v":8424,"vw":67.766365},{"c":67.8725,"h":67.95,"l":67.8,"n":99,"o":67.905,"t":"2026-10-15T18:05:00Z","v":4187,"vw":67.861667},{"c":67.945,"h":68.04,"l":67.88,"n":121,"o":67.885,"t":"2026-10-15T18:10:00Z","v":3626,"vw":67.956597},{"c":67.755,"h":67.89,"l":67.75,"n":117,"o":67.87,"t":"2026-10-15T18:15:00Z","v":5676,"vw":67.792436},{"c":67.955,"h":68.125,"l":67.76,"n":217,"o":67.85,"t":"2026-10-15T18:20:00Z","v":12813,"vw":67.851626},{"c":67.96,"h":67.96,"l":67.955,"n":43,"o":67.955,"t":"2026-10-15T18:25:00Z","v":747,"vw":67.956},{"c":67.895,"h":68.04,"l":67.81,"n":114,"o":68.04,"t":"2026-10-15T18:30:00Z","v":3963,"vw":67.866502},{"c":67.88,"h":67.89,"l":67.88,"n":54,"o":67.89,"t":"2026-10-15T18:35:00Z","v":1611,"vw":67.888333},{"c":67.9375,"h":68.06,"l":67.87,"n":125,"o":67.99,"t":"2026-10-15T18:40:00Z","v":4933,"vw":67.969238},{"c":67.83,"h":67.945,"l":67.83,"n":38,"o":67.945,"t":"2026-10-15T18:45:00Z","v":664,"vw":67.89941},{"c":67.835,"h":67.93,"l":67.775,"n":117,"o":67.835,"t":"2026-10-15T18:50:00Z","v":3525,"vw":67.82897},{"c":67.742,"h":67.805,"l":67.71,"n":125,"o":67.805,"t":"2026-10-15T18:55:00Z","v":2136,"vw":67.746447},{"c":67.8801,"h":67.8801,"l":67.67,"n":148,"o":67.67,"t":"2026-10-15T19:00:00Z","v":6672,"vw":67.762828},{"c":68.14,"h":68.14,"l":67.845,"n":197,"o":67.87,"t":"2026-10-15T19:05:00Z","v":13066,"vw":67.914025},{"c":68.105,"h":68.105,"l":68.105,"n":15,"o":68.105,"t":"2026-10-15T19:10:00Z","v":235,"vw":68.105},{"c":68,"h":68.215,"l":68,"n":233,"o":68.18,"t":"2026-10-15T19:15:00Z","v":4489,"vw":68.16008},{"c":68.18,"h":68.1975,"l":68.02,"n":163,"o":68.02,"t":"2026-10-15T19:20:00Z","v":9700,"vw":68.101642},{"c":68.3,"h":68.445,"l":68.16,"n":84,"o":68.16,"t":"2026-10-15T19:25:00Z","v":3396,"vw":68.261971},{"c":68.325,"h":68.39,"l":68.15,"n":209,"o":68.21,"t":"2026-10-15T19:30:00Z","v":5663,"vw":68.265662},{"c":68.325,"h":68.44,"l":68.313,"n":317,"o":68.313,"t":"2026-10-15T19:35:00Z","v":8872,"vw":68.375354},{"c":68.615,"h":68.7886,"l":68.315,"n":290,"o":68.325,"t":"2026-10-15T19:40:00Z","v":19971,"vw":68.685314},{"c":68.935,"h":69.045,"l":68.175,"n":815,"o":68.595,"t":"2026-10-15T19:45:00Z","v":45847,"vw":68.536554},{"c":69.3,"h":69.3,"l":68.765,"n":509,"o":68.935,"t":"2026-10-15T19:50:00Z","v":22248,"vw":68.93144},{"c":68.89,"h":69.615,"l":68.89,"n":1518,"o":69.299,"t":"2026-10-15T19:55:00Z","v":80120,"vw":69.297478},{"c":68.98,"h":69.05,"l":68.98,"n":23,"o":69.05,"t":"2026-10-15T20:00:00Z","v":107770,"vw":68.98007},{"c":73.6936,"h":73.6936,"l":73.6936,"n":1,"o":73.6936,"t":"2026-10-15T20:30:00Z","v":102,"vw":73.6936},{"c":73,"h":73,"l":73,"n":1,"o":73,"t":"2026-10-15T21:10:00Z","v":178,"vw":73},{"c":69.0001,"h":69.0001,"l":69.0001,"n":1,"o":69.0001,"t":"2026-10-15T21:55:00Z","v":110,"vw":69.0001},{"c":70.26,"h":70.26,"l":69.49,"n":4,"o":69.49,"t":"2026-10-15T22:00:00Z","v":277,"vw":69.824783},{"c":73,"h":73,"l":73,"n":2,"o":73,"t":"2026-10-16T12:15:00Z","v":145,"vw":73},{"c":71.79,"h":71.79,"l":69.07,"n":168,"o":70.48,"t":"2026-10-16T13:30:00Z","v":20043,"vw":70.682514},{"c":70.32,"h":71.19,"l":69.88,"n":92,"o":70.59,"t":"2026-10-16T13:35:00Z","v":6610,"vw":70.429098},{"c":71.4,"h":71.4,"l":69.765,"n":159,"o":71,"t":"2026-10-16T13:40:00Z","v":5328,"vw":70.390177},{"c":69.835,"h":71.64,"l":69.705,"n":111,"o":71.4,"t":"2026-10-16T13:45:00Z","v":4642,"vw":70.743477},{"c":70.36,"h":70.36,"l":69.71,"n":48,"o":69.835,"t":"2026-10-16T13:50:00Z","v":2627,"vw":70.053147},{"c":69.82,"h":70.27,"l":69.68,"n":96,"o":70.02,"t":"2026-10-16T13:55:00Z","v":3729,"vw":69.991136},{"c":69.115,"h":70.07,"l":69.09,"n":135,"o":69.8,"t":"2026-10-16T14:00:00Z","v":8132,"vw":69.526045},{"c":69.135,"h":69.25,"l":69.02,"n":125,"o":69.18,"t":"2026-10-16T14:05:00Z","v":5553,"vw":69.128124},{"c":69.05,"h":69.175,"l":68.81,"n":89,"o":69.175,"t":"2026-10-16T14:10:00Z","v":5844,"vw":68.973062},{"c":69.7759,"h":69.7759,"l":69.08,"n":86,"o":69.08,"t":"2026-10-16T14:15:00Z","v":3620,"vw":69.401789},{"c":69.56,"h":69.83,"l":69.35,"n":69,"o":69.35,"t":"2026-10-16T14:20:00Z","v":3257,"vw":69.499042},{"c":69.67,"h":69.83,"l":69.5,"n":245,"o":69.55,"t":"2026-10-16T14:25:00Z","v":15507,"vw":69.610136},{"c":69.76,"h":69.76,"l":69.415,"n":59,"o":69.43,"t":"2026-10-16T14:30:00Z","v":1692,"vw":69.565385},{"c":69.99,"h":70.22,"l":69.7,"n":357,"o":69.76,"t":"2026-10-16T14:35:00Z","v":21400,"vw":69.845124},{"c":69.84,"h":70.04,"l":69.65,"n":87,"o":70.03,"t":"2026-10-16T14:40:00Z","v":6143,"vw":69.922672},{"c":69.91,"h":69.91,"l":69.77,"n":62,"o":69.84,"t":"2026-10-16T14:45:00Z","v":6606,"vw":69.845066},{"c":69.595,"h":69.815,"l":69.54,"n":82,"o":69.815,"t":"2026-10-16T14:50:00Z","v":7951,"vw":69.668564},{"c":70.03,"h":70.03,"l":69.45,"n":143,"o":69.595,"t":"2026-10-16T14:55:00Z","v":7031,"vw":69.796538},{"c":69.9,"h":70.26,"l":69.9,"n":66,"o":70.26,"t":"2026-10-16T15:00:00Z","v":2222,"vw":70.199066},{"c":70.06,"h":70.26,"l":69.89,"n":84,"o":69.96,"t":"2026-10-16T15:05:00Z","v":4252,"vw":70.020151},{"c":70.235,"h":70.26,"l":70.06,"n":69,"o":70.06,"t":"2026-10-16T15:10:00Z","v":2044,"vw":70.157708},{"c":70.25,"h":70.55,"l":70.14,"n":197,"o":70.24,"t":"2026-10-16T15:15:00Z","v":14391,"vw":70.310857},{"c":70.08,"h":70.35,"l":69.72,"n":155,"o":70.27,"t":"2026-10-16T15:20:00Z","v":6704,"vw":70.047287},{"c":69.61,"h":69.61,"l":69.5,"n":36,"o":69.5,"t":"2026-10-16T15:25:00Z","v":2729,"vw":69.523197},{"c":70.3125,"h":70.315,"l":69.605,"n":119,"o":69.605,"t":"2026-10-16T15:30:00Z","v":4424,"vw":70.00121},{"c":70.01,"h":70.45,"l":69.98,"n":145,"o":70.175,"t":"2026-10-16T15:35:00Z","v":15091,"vw":70.270947},{"c":69.99,"h":69.99,"l":69.61,"n":49,"o":69.79,"t":"2026-10-16T15:40:00Z","v":2204,"vw":69.738},{"c":70.05,"h":70.06,"l":69.725,"n":76,"o":69.73,"t":"2026-10-16T15:45:00Z","v":2423,"vw":69.861009},{"c":69.955,"h":69.99,"l":69.52,"n":141,"o":69.99,"t":"2026-10-16T15:50:00Z","v":7220,"vw":69.813773},{"c":70,"h":70,"l":69.88,"n":55,"o":69.955,"t":"2026-10-16T15:55:00Z","v":2438,"vw":69.952639},{"c":69.94,"h":69.95,"l":69.71,"n":145,"o":69.76,"t":"2026-10-16T16:00:00Z","v":8275,"vw":69.776149},{"c":69.525,"h":69.82,"l":68.99,"n":246,"o":69.785,"t":"2026-10-16T16:05:00Z","v":14253,"vw":69.482087},{"c":69.48,"h":69.715,"l":69.36,"n":88,"o":69.605,"t":"2026-10-16T16:10:00Z","v":7791,"vw":69.559109},{"c":69.52,"h":69.56,"l":69.52,"n":133,"o":69.55,"t":"2026-10-16T16:15:00Z","v":8248,"vw":69.554349},{"c":69.48,"h":69.565,"l":69.48,"n":66,"o":69.52,"t":"2026-10-16T16:20:00Z","v":2119,"vw":69.528006},{"c":69.44,"h":69.67,"l":69.29,"n":64,"o":69.48,"t":"2026-10-16T16:25:00Z","v":4160,"vw":69.516306},{"c":69.4,"h":69.465,"l":69.32,"n":56,"o":69.465,"t":"2026-10-16T16:30:00Z","v":2783,"vw":69.449375},{"c":69.465,"h":69.59,"l":69.42,"n":108,"o":69.425,"t":"2026-10-16T16:35:00Z","v":4414,"vw":69.499423},{"c":69.45,"h":69.63,"l":69.43,"n":76,"o":69.465,"t":"2026-10-16T16:40:00Z","v":4599,"vw":69.483911},{"c":69.455,"h":69.62,"l":69.45,"n":87,"o":69.585,"t":"2026-10-16T16:45:00Z","v":4939,"vw":69.488097},{"c":69.53,"h":69.54,"l":69.42,"n":89,"o":69.51,"t":"2026-10-16T16:50:00Z","v":3983,"vw":69.518324},{"c":69.47,"h":69.55,"l":69.43,"n":72,"o":69.43,"t":"2026-10-16T16:55:00Z","v":2594,"vw":69.510588},{"c":69.605,"h":69.64,"l":69.51,"n":104,"o":69.57,"t":"2026-10-16T17:00:00Z","v":3378,"vw":69.559534},{"c":69.51,"h":69.57,"l":69.51,"n":9,"o":69.56,"t":"2026-10-16T17:05:00Z","v":615,"vw":69.554643},{"c":69.495,"h":69.56,"l":69.45,"n":66,"o":69.5,"t":"2026-10-16T17:10:00Z","v":2307,"vw":69.499003},{"c":69.555,"h":69.58,"l":69.55,"n":90,"o":69.57,"t":"2026-10-16T17:15:00Z","v":2234,"vw":69.561111},{"c":70.19,"h":70.19,"l":69.55,"n":156,"o":69.555,"t":"2026-10-16T17:20:00Z","v":4365,"vw":69.709979},{"c":70.735,"h":70.755,"l":70.44,"n":119,"o":70.46,"t":"2026-10-16T17:25:00Z","v":11944,"vw":70.506842},{"c":70.45,"h":70.82,"l":70.44,"n":37,"o":70.44,"t":"2026-10-16T17:30:00Z","v":1919,"vw":70.668653},{"c":70.34,"h":70.45,"l":70.34,"n":53,"o":70.45,"t":"2026-10-16T17:35:00Z","v":1449,"vw":70.390558},{"c":70.165,"h":70.785,"l":70.105,"n":81,"o":70.44,"t":"2026-10-16T17:40:00Z","v":5463,"vw":70.40171},{"c":69.88,"h":70.16,"l":69.88,"n":57,"o":70.16,"t":"2026-10-16T17:45:00Z","v":1352,"vw":69.950968},{"c":69.46,"h":69.87,"l":69.46,"n":50,"o":69.87,"t":"2026-10-16T17:50:00Z","v":1811,"vw":69.529767},{"c":69.48,"h":69.53,"l":69.2,"n":102,"o":69.43,"t":"2026-10-16T17:55:00Z","v":6707,"vw":69.44712},{"c":69.37,"h":69.55,"l":69.355,"n":47,"o":69.36,"t":"2026-10-16T18:00:00Z","v":1586,"vw":69.449708},{"c":69.37,"h":69.56,"l":69.36,"n":40,"o":69.43,"t":"2026-10-16T18:05:00Z","v":1396,"vw":69.420798},{"c":68.93,"h":69.54,"l":68.93,"n":130,"o":69.37,"t":"2026-10-16T18:10:00Z","v":5908,"vw":69.291964},{"c":68.98,"h":69.335,"l":68.73,"n":59,"o":69.3,"t":"2026-10-16T18:15:00Z","v":1425,"vw":69.065534},{"c":69.36,"h":69.36,"l":68.84,"n":86,"o":68.98,"t":"2026-10-16T18:20:00Z","v":2379,"vw":69.068033},{"c":69.285,"h":69.5799,"l":69.23,"n":141,"o":69.25,"t":"2026-10-16T18:25:00Z","v":4163,"vw":69.392254},{"c":69.85,"h":70.075,"l":69.295,"n":119,"o":69.295,"t":"2026-10-16T18:30:00Z","v":4543,"vw":69.65796},{"c":69.72,"h":69.72,"l":69.43,"n":112,"o":69.61,"t":"2026-10-16T18:35:00Z","v":3286,"vw":69.581978},{"c":69.8,"h":69.8,"l":69.665,"n":33,"o":69.665,"t":"2026-10-16T18:40:00Z","v":939,"vw":69.69},{"c":69.665,"h":69.69,"l":69.665,"n":37,"o":69.69,"t":"2026-10-16T18:45:00Z","v":958,"vw":69.672212},{"c":69.655,"h":69.76,"l":69.65,"n":86,"o":69.665,"t":"2026-10-16T18:50:00Z","v":2602,"vw":69.699851},{"c":69.68,"h":70.175,"l":69.54,"n":280,"o":69.54,"t":"2026-10-16T18:55:00Z","v":10488,"vw":69.718585},{"c":69.56,"h":69.56,"l":69.555,"n":38,"o":69.555,"t":"2026-10-16T19:00:00Z","v":842,"vw":69.559},{"c":69.7,"h":69.72,"l":69.5,"n":180,"o":69.66,"t":"2026-10-16T19:05:00Z","v":5953,"vw":69.614376},{"c":69.82,"h":69.82,"l":69.44,"n":236,"o":69.79,"t":"2026-10-16T19:10:00Z","v":9465,"vw":69.655541},{"c":69.765,"h":69.88,"l":69.715,"n":205,"o":69.715,"t":"2026-10-16T19:15:00Z","v":4412,"vw":69.795627},{"c":69.84,"h":69.84,"l":69.64,"n":155,"o":69.765,"t":"2026-10-16T19:20:00Z","v":4707,"vw":69.766413},{"c":69.815,"h":69.93,"l":69.72,"n":314,"o":69.795,"t":"2026-10-16T19:25:00Z","v":10339,"vw":69.860423},{"c":69.71,"h":69.715,"l":69.541,"n":247,"o":69.7,"t":"2026-10-16T19:30:00Z","v":6626,"vw":69.636307},{"c":69.13,"h":69.95,"l":69.13,"n":276,"o":69.75,"t":"2026-10-16T19:35:00Z","v":12598,"vw":69.736717},{"c":69.35,"h":69.44,"l":68.87,"n":198,"o":69.14,"t":"2026-10-16T19:40:00Z","v":5671,"vw":69.113792},{"c":68.835,"h":69.065,"l":68.74,"n":222,"o":69.065,"t":"2026-10-16T19:45:00Z","v":7531,"vw":68.8975},{"c":68.93,"h":69.12,"l":68.93,"n":303,"o":68.98,"t":"2026-10-16T19:50:00Z","v":11263,"vw":69.007011},{"c":69.675,"h":69.73,"l":68.97,"n":1634,"o":69.05,"t":"2026-10-16T19:55:00Z","v":83395,"vw":69.337614},{"c":69.63,"h":69.63,"l":69.63,"n":24,"o":69.63,"t":"2026-10-16T20:00:00Z","v":93093,"vw":69.63},{"c":69.79,"h":69.79,"l":69.79,"n":17,"o":69.79,"t":"2026-10-19T08:40:00Z","v":579,"vw":69.79},{"c":69.28,"h":69.28,"l":69.28,"n":17,"o":69.28,"t":"2026-10-19T13:30:00Z","v":3197,"vw":69.28},{"c":70.09,"h":70.1799,"l":69.34,"n":28,"o":70.1799,"t":"2026-10-19T13:35:00Z","v":1149,"vw":70.008733},{"c":69.54,"h":69.54,"l":69.54,"n":15,"o":69.54,"t":"2026-10-19T13:40:00Z","v":347,"vw":69.54},{"c":69.525,"h":69.534,"l":69.525,"n":25,"o":69.53,"t":"2026-10-19T13:45:00Z","v":1169,"vw":69.531111},{"c":68.96,"h":68.96,"l":68.96,"n":9,"o":68.96,"t":"2026-10-19T14:00:00Z","v":150,"vw":68.96},{"c":69.54,"h":69.54,"l":69.54,"n":8,"o":69.54,"t":"2026-10-19T14:05:00Z","v":149,"vw":69.54},{"c":69.025,"h":69.44,"l":69.025,"n":97,"o":69.44,"t":"2026-10-19T14:20:00Z","v":3625,"vw":69.197598},{"c":69.24,"h":69.49,"l":69,"n":247,"o":69.43,"t":"2026-10-19T14:25:00Z","v":14071,"vw":69.171482},{"c":68.88,"h":69.18,"l":68.855,"n":118,"o":69.18,"t":"2026-10-19T14:30:00Z","v":7676,"vw":69.01564},{"c":69.115,"h":69.4,"l":69.11,"n":45,"o":69.11,"t":"2026-10-19T14:35:00Z","v":1475,"vw":69.188423},{"c":69.125,"h":69.125,"l":68.91,"n":29,"o":69.115,"t":"2026-10-19T14:40:00Z","v":613,"vw":69.06875},{"c":69.125,"h":69.125,"l":69.09,"n":20,"o":69.09,"t":"2026-10-19T14:45:00Z","v":379,"vw":69.113333},{"c":68.775,"h":69.23,"l":68.775,"n":169,"o":69.23,"t":"2026-10-19T14:50:00Z","v":5058,"vw":68.970545},{"c":68.8423,"h":68.92,"l":68.7975,"n":40,"o":68.91,"t":"2026-10-19T14:55:00Z","v":1581,"vw":68.869579},{"c":69.29,"h":69.29,"l":69.12,"n":33,"o":69.12,"t":"2026-10-19T15:00:00Z","v":1068,"vw":69.16},{"c":69.095,"h":69.095,"l":69.095,"n":8,"o":69.095,"t":"2026-10-19T15:05:00Z","v":146,"vw":69.095},{"c":69.2,"h":69.37,"l":69.2,"n":63,"o":69.3,"t":"2026-10-19T15:10:00Z","v":4389,"vw":69.307652},{"c":68.98,"h":69.31,"l":68.98,"n":51,"o":69.31,"t":"2026-10-19T15:15:00Z","v":1286,"vw":69.144782},{"c":68.81,"h":68.99,"l":68.81,"n":42,"o":68.96,"t":"2026-10-19T15:20:00Z","v":1361,"vw":68.938333},{"c":68.82,"h":68.82,"l":68.82,"n":6,"o":68.82,"t":"2026-10-19T15:25:00Z","v":188,"vw":68.82},{"c":68.75,"h":68.8,"l":68.75,"n":72,"o":68.8,"t":"2026-10-19T15:35:00Z","v":1661,"vw":68.77391},{"c":68.78,"h":68.78,"l":68.55,"n":54,"o":68.75,"t":"2026-10-19T15:40:00Z","v":1474,"vw":68.685455},{"c":68.79,"h":68.86,"l":68.79,"n":16,"o":68.86,"t":"2026-10-19T15:45:00Z","v":890,"vw":68.85125},{"c":68.89,"h":68.89,"l":68.89,"n":7,"o":68.89,"t":"2026-10-19T15:50:00Z","v":360,"vw":68.89},{"c":68.93,"h":68.94,"l":68.805,"n":56,"o":68.805,"t":"2026-10-19T15:55:00Z","v":1899,"vw":68.906389},{"c":68.68,"h":68.86,"l":68.68,"n":43,"o":68.82,"t":"2026-10-19T16:00:00Z","v":1609,"vw":68.79},{"c":68.72,"h":68.75,"l":68.6511,"n":82,"o":68.745,"t":"2026-10-19T16:10:00Z","v":4987,"vw":68.726193},{"c":68.665,"h":68.68,"l":68.66,"n":59,"o":68.68,"t":"2026-10-19T16:15:00Z","v":3831,"vw":68.672419},{"c":68.61,"h":68.61,"l":68.61,"n":8,"o":68.61,"t":"2026-10-19T16:20:00Z","v":144,"vw":68.61},{"c":68.55,"h":68.64,"l":68.55,"n":80,"o":68.63,"t":"2026-10-19T16:25:00Z","v":2140,"vw":68.58},{"c":68.545,"h":68.56,"l":68.51,"n":54,"o":68.56,"t":"2026-10-19T16:30:00Z","v":2719,"vw":68.545254},{"c":68.44,"h":68.7,"l":68.44,"n":75,"o":68.58,"t":"2026-10-19T16:35:00Z","v":2370,"vw":68.616817},{"c":68.63,"h":68.63,"l":68.63,"n":12,"o":68.63,"t":"2026-10-19T16:45:00Z","v":361,"vw":68.63},{"c":68.55,"h":68.64,"l":68.55,"n":19,"o":68.55,"t":"2026-10-19T16:50:00Z","v":2637,"vw":68.557249},{"c":68.65,"h":68.66,"l":68.6,"n":47,"o":68.6,"t":"2026-10-19T16:55:00Z","v":1978,"vw":68.63496},{"c":68.72,"h":68.72,"l":68.59,"n":47,"o":68.59,"t":"2026-10-19T17:00:00Z","v":1545,"vw":68.672304},{"c":68.63,"h":68.73,"l":68.63,"n":52,"o":68.73,"t":"2026-10-19T17:05:00Z","v":1991,"vw":68.637692},{"c":68.5928,"h":68.5928,"l":68.555,"n":48,"o":68.555,"t":"2026-10-19T17:10:00Z","v":1168,"vw":68.563992},{"c":68.62,"h":68.7,"l":68.62,"n":73,"o":68.65,"t":"2026-10-19T17:15:00Z","v":2340,"vw":68.652},{"c":68.51,"h":68.51,"l":68.51,"n":12,"o":68.51,"t":"2026-10-19T17:20:00Z","v":239,"vw":68.51},{"c":68.615,"h":68.615,"l":68.5052,"n":20,"o":68.5052,"t":"2026-10-19T17:30:00Z","v":464,"vw":68.543473},{"c":68.558,"h":68.56,"l":68.53,"n":47,"o":68.53,"t":"2026-10-19T17:35:00Z","v":946,"vw":68.549333},{"c":68.62,"h":68.73,"l":68.62,"n":88,"o":68.64,"t":"2026-10-19T17:40:00Z","v":2769,"vw":68.66027},{"c":68.545,"h":68.545,"l":68.545,"n":19,"o":68.545,"t":"2026-10-19T17:50:00Z","v":313,"vw":68.545},{"c":68.61,"h":68.61,"l":68.545,"n":10,"o":68.545,"t":"2026-10-19T17:55:00Z","v":332,"vw":68.5775},{"c":68.4925,"h":68.545,"l":68.48,"n":97,"o":68.48,"t":"2026-10-19T18:00:00Z","v":3985,"vw":68.488145},{"c":68.495,"h":68.495,"l":68.485,"n":29,"o":68.485,"t":"2026-10-19T18:05:00Z","v":760,"vw":68.49},{"c":68.44,"h":68.61,"l":68.385,"n":106,"o":68.49,"t":"2026-10-19T18:10:00Z","v":3919,"vw":68.534135},{"c":68.84,"h":68.84,"l":68.4875,"n":97,"o":68.59,"t":"2026-10-19T18:15:00Z","v":5562,"vw":68.735737},{"c":68.76,"h":68.84,"l":68.75,"n":69,"o":68.84,"t":"2026-10-19T18:20:00Z","v":2328,"vw":68.782727},{"c":68.68,"h":68.7,"l":68.68,"n":26,"o":68.7,"t":"2026-10-19T18:25:00Z","v":510,"vw":68.69},{"c":68.56,"h":68.71,"l":68.56,"n":51,"o":68.71,"t":"2026-10-19T18:30:00Z","v":1578,"vw":68.6205},{"c":68.54,"h":68.56,"l":68.54,"n":17,"o":68.56,"t":"2026-10-19T18:35:00Z","v":453,"vw":68.55},{"c":68.51,"h":68.62,"l":68.485,"n":68,"o":68.62,"t":"2026-10-19T18:40:00Z","v":2407,"vw":68.525166},{"c":68.3675,"h":68.47,"l":68.3675,"n":45,"o":68.47,"t":"2026-10-19T18:50:00Z","v":1186,"vw":68.424583},{"c":68.24,"h":68.24,"l":68.24,"n":11,"o":68.24,"t":"2026-10-19T18:55:00Z","v":282,"vw":68.24},{"c":68.37,"h":68.39,"l":68.37,"n":31,"o":68.375,"t":"2026-10-19T19:00:00Z","v":792,"vw":68.379646},{"c":68.37,"h":68.37,"l":68.37,"n":16,"o":68.37,"t":"2026-10-19T19:05:00Z","v":454,"vw":68.37},{"c":68.24,"h":68.37,"l":68.155,"n":123,"o":68.37,"t":"2026-10-19T19:10:00Z","v":4417,"vw":68.24986},{"c":68.5,"h":68.5,"l":68.29,"n":96,"o":68.29,"t":"2026-10-19T19:15:00Z","v":4333,"vw":68.38735},{"c":68.58,"h":68.58,"l":68.52,"n":24,"o":68.52,"t":"2026-10-19T19:20:00Z","v":627,"vw":68.556667},{"c":68.66,"h":68.67,"l":68.61,"n":136,"o":68.625,"t":"2026-10-19T19:25:00Z","v":2961,"vw":68.646137},{"c":68.585,"h":68.69,"l":68.585,"n":183,"o":68.64,"t":"2026-10-19T19:30:00Z","v":3875,"vw":68.634508},{"c":68.75,"h":68.75,"l":68.69,"n":106,"o":68.69,"t":"2026-10-19T19:35:00Z","v":3005,"vw":68.708125},{"c":68.78,"h":68.8,"l":68.69,"n":86,"o":68.8,"t":"2026-10-19T19:40:00Z","v":2322,"vw":68.746338},{"c":68.835,"h":68.89,"l":68.72,"n":209,"o":68.7425,"t":"2026-10-19T19:45:00Z","v":9678,"vw":68.780346},{"c":68.635,"h":68.835,"l":68.55,"n":266,"o":68.835,"t":"2026-10-19T19:50:00Z","v":8704,"vw":68.685027},{"c":68.42,"h":68.73,"l":68.34,"n":1132,"o":68.56,"t":"2026-10-19T19:55:00Z","v":55405,"vw":68.475599},{"c":68.4,"h":68.4,"l":68.4,"n":31,"o":68.4,"t":"2026-10-19T20:00:00Z","v":191941,"vw":68.4},{"c":69.05,"h":69.51,"l":69,"n":12,"o":69,"t":"2026-10-20T13:30:00Z","v":1337,"vw":69.04406},{"c":69.19,"h":69.19,"l":69.18,"n":4,"o":69.18,"t":"2026-10-20T13:35:00Z","v":303,"vw":69.183333},{"c":69.615,"h":69.615,"l":69.585,"n":10,"o":69.585,"t":"2026-10-20T13:40:00Z","v":534,"vw":69.591},{"c":69.99,"h":69.99,"l":69.99,"n":8,"o":69.99,"t":"2026-10-20T13:45:00Z","v":226,"vw":69.99},{"c":69.7,"h":70.01,"l":69.47,"n":146,"o":69.9,"t":"2026-10-20T13:50:00Z","v":26998,"vw":69.70702},{"c":69.075,"h":69.59,"l":69.075,"n":28,"o":69.59,"t":"2026-10-20T13:55:00Z","v":847,"vw":69.329491},{"c":69.19,"h":69.19,"l":68.99,"n":45,"o":69,"t":"2026-10-20T14:05:00Z","v":1545,"vw":69.082778},{"c":69.47,"h":69.55,"l":69.245,"n":69,"o":69.245,"t":"2026-10-20T14:20:00Z","v":2038,"vw":69.5055},{"c":69.79,"h":69.79,"l":69.7,"n":22,"o":69.7,"t":"2026-10-20T14:25:00Z","v":5999,"vw":69.701606},{"c":69.9,"h":69.9,"l":69.68,"n":46,"o":69.68,"t":"2026-10-20T14:30:00Z","v":1346,"vw":69.827512},{"c":70.075,"h":70.075,"l":69.855,"n":63,"o":69.855,"t":"2026-10-20T14:35:00Z","v":3516,"vw":70.036684},{"c":70.145,"h":70.145,"l":70.085,"n":77,"o":70.085,"t":"2026-10-20T14:40:00Z","v":1366,"vw":70.109375},{"c":70.02,"h":70.21,"l":69.93,"n":100,"o":70.08,"t":"2026-10-20T14:45:00Z","v":3487,"vw":70.059322},{"c":70.32,"h":70.32,"l":70.01,"n":65,"o":70.01,"t":"2026-10-20T14:50:00Z","v":2610,"vw":70.293222},{"c":70.37,"h":70.6,"l":70.33,"n":106,"o":70.43,"t":"2026-10-20T14:55:00Z","v":4125,"vw":70.408835},{"c":70.27,"h":70.355,"l":70.225,"n":105,"o":70.33,"t":"2026-10-20T15:00:00Z","v":5605,"vw":70.279451},{"c":70.26,"h":70.265,"l":70.26,"n":38,"o":70.265,"t":"2026-10-20T15:05:00Z","v":892,"vw":70.263333},{"c":70.15,"h":70.28,"l":70.02,"n":86,"o":70.28,"t":"2026-10-20T15:10:00Z","v":3523,"vw":70.166002},{"c":70.37,"h":70.37,"l":70.1168,"n":14,"o":70.1168,"t":"2026-10-20T15:15:00Z","v":649,"vw":70.294314},{"c":70.74,"h":70.8,"l":70.33,"n":138,"o":70.33,"t":"2026-10-20T15:20:00Z","v":5841,"vw":70.604321},{"c":70.52,"h":70.74,"l":70.52,"n":62,"o":70.74,"t":"2026-10-20T15:25:00Z","v":3058,"vw":70.6145},{"c":70.31,"h":70.55,"l":70.31,"n":61,"o":70.53,"t":"2026-10-20T15:30:00Z","v":1654,"vw":70.49},{"c":70.66,"h":70.66,"l":70.39,"n":79,"o":70.39,"t":"2026-10-20T15:35:00Z","v":2844,"vw":70.537844},{"c":70.66,"h":70.66,"l":70.64,"n":19,"o":70.64,"t":"2026-10-20T15:40:00Z","v":810,"vw":70.653333},{"c":70.405,"h":70.66,"l":70.405,"n":70,"o":70.66,"t":"2026-10-20T15:45:00Z","v":2209,"vw":70.53},{"c":70.295,"h":70.52,"l":70.26,"n":58,"o":70.4,"t":"2026-10-20T15:50:00Z","v":2978,"vw":70.344693},{"c":70.47,"h":70.47,"l":70.29,"n":43,"o":70.29,"t":"2026-10-20T15:55:00Z","v":2153,"vw":70.335338},{"c":70.52,"h":70.53,"l":70.52,"n":19,"o":70.53,"t":"2026-10-20T16:00:00Z","v":900,"vw":70.52572},{"c":70.53,"h":70.53,"l":70.4,"n":25,"o":70.51,"t":"2026-10-20T16:05:00Z","v":1067,"vw":70.479038},{"c":70.46,"h":70.5,"l":70.46,"n":21,"o":70.49,"t":"2026-10-20T16:10:00Z","v":668,"vw":70.482},{"c":70.47,"h":70.5,"l":70.44,"n":83,"o":70.48,"t":"2026-10-20T16:15:00Z","v":2422,"vw":70.476304},{"c":70.45,"h":70.55,"l":70.38,"n":99,"o":70.53,"t":"2026-10-20T16:20:00Z","v":4986,"vw":70.455521},{"c":70.665,"h":70.665,"l":70.43,"n":115,"o":70.43,"t":"2026-10-20T16:25:00Z","v":2157,"vw":70.5345},{"c":70.77,"h":70.77,"l":70.655,"n":33,"o":70.76,"t":"2026-10-20T16:30:00Z","v":945,"vw":70.742143},{"c":70.81,"h":70.81,"l":70.78,"n":18,"o":70.795,"t":"2026-10-20T16:35:00Z","v":875,"vw":70.790344},{"c":70.62,"h":70.77,"l":70.62,"n":26,"o":70.72,"t":"2026-10-20T16:40:00Z","v":1215,"vw":70.742},{"c":70.73,"h":70.73,"l":70.5102,"n":27,"o":70.55,"t":"2026-10-20T16:45:00Z","v":1800,"vw":70.600863},{"c":70.685,"h":70.7,"l":70.68,"n":22,"o":70.6895,"t":"2026-10-20T16:50:00Z","v":1545,"vw":70.689425},{"c":70.67,"h":70.67,"l":70.65,"n":21,"o":70.65,"t":"2026-10-20T16:55:00Z","v":957,"vw":70.6675},{"c":70.78,"h":70.78,"l":70.64,"n":86,"o":70.64,"t":"2026-10-20T17:00:00Z","v":2893,"vw":70.674029},{"c":70.75,"h":70.75,"l":70.75,"n":6,"o":70.75,"t":"2026-10-20T17:05:00Z","v":434,"vw":70.75},{"c":70.79,"h":70.79,"l":70.75,"n":38,"o":70.75,"t":"2026-10-20T17:10:00Z","v":1077,"vw":70.763333},{"c":70.835,"h":70.88,"l":70.77,"n":137,"o":70.78,"t":"2026-10-20T17:15:00Z","v":4154,"vw":70.813324},{"c":70.97,"h":70.97,"l":70.95,"n":11,"o":70.95,"t":"2026-10-20T17:20:00Z","v":862,"vw":70.964902},{"c":71.2,"h":71.225,"l":70.96,"n":145,"o":70.96,"t":"2026-10-20T17:25:00Z","v":4787,"vw":71.020372},{"c":71.1,"h":71.22,"l":71.1,"n":75,"o":71.21,"t":"2026-10-20T17:30:00Z","v":3607,"vw":71.174768},{"c":71.19,"h":71.19,"l":71.17,"n":45,"o":71.18,"t":"2026-10-20T17:35:00Z","v":2675,"vw":71.1835},{"c":71.31,"h":71.31,"l":71.19,"n":46,"o":71.19,"t":"2026-10-20T17:40:00Z","v":2322,"vw":71.2448},{"c":71.31,"h":71.31,"l":71.31,"n":8,"o":71.31,"t":"2026-10-20T17:45:00Z","v":538,"vw":71.31},{"c":71.31,"h":71.31,"l":71.2,"n":42,"o":71.3,"t":"2026-10-20T17:50:00Z","v":2307,"vw":71.29055},{"c":71.205,"h":71.31,"l":71.205,"n":34,"o":71.28,"t":"2026-10-20T17:55:00Z","v":1345,"vw":71.265873},{"c":71.3201,"h":71.46,"l":71.31,"n":110,"o":71.31,"t":"2026-10-20T18:00:00Z","v":3775,"vw":71.361696},{"c":71.39,"h":71.47,"l":71.39,"n":27,"o":71.44,"t":"2026-10-20T18:05:00Z","v":1008,"vw":71.442882},{"c":71.42,"h":71.44,"l":71.42,"n":20,"o":71.44,"t":"2026-10-20T18:10:00Z","v":859,"vw":71.437143},{"c":71.53,"h":71.53,"l":71.4,"n":307,"o":71.43,"t":"2026-10-20T18:15:00Z","v":7185,"vw":71.437955},{"c":71.72,"h":71.775,"l":71.64,"n":88,"o":71.64,"t":"2026-10-20T18:20:00Z","v":3006,"vw":71.694737},{"c":71.64,"h":71.89,"l":71.64,"n":184,"o":71.68,"t":"2026-10-20T18:25:00Z","v":5901,"vw":71.734337},{"c":71.725,"h":71.73,"l":71.725,"n":11,"o":71.73,"t":"2026-10-20T18:30:00Z","v":692,"vw":71.725795},{"c":71.735,"h":71.85,"l":71.59,"n":51,"o":71.84,"t":"2026-10-20T18:35:00Z","v":2349,"vw":71.725658},{"c":71.56,"h":71.735,"l":71.505,"n":73,"o":71.735,"t":"2026-10-20T18:40:00Z","v":2969,"vw":71.605135},{"c":71.83,"h":71.83,"l":71.74,"n":54,"o":71.74,"t":"2026-10-20T18:45:00Z","v":1848,"vw":71.765824},{"c":71.7,"h":71.84,"l":71.7,"n":33,"o":71.84,"t":"2026-10-20T18:50:00Z","v":1401,"vw":71.73},{"c":71.52,"h":71.84,"l":71.52,"n":152,"o":71.77,"t":"2026-10-20T18:55:00Z","v":4980,"vw":71.638925},{"c":71.595,"h":71.61,"l":71.5,"n":125,"o":71.5,"t":"2026-10-20T19:00:00Z","v":5915,"vw":71.566222},{"c":71.7,"h":71.7,"l":71.68,"n":73,"o":71.69,"t":"2026-10-20T19:05:00Z","v":2034,"vw":71.697255},{"c":71.7,"h":71.72,"l":71.63,"n":114,"o":71.63,"t":"2026-10-20T19:10:00Z","v":3754,"vw":71.686326},{"c":71.74,"h":71.83,"l":71.67,"n":104,"o":71.67,"t":"2026-10-20T19:15:00Z","v":2365,"vw":71.758956},{"c":71.6,"h":71.745,"l":71.5,"n":198,"o":71.745,"t":"2026-10-20T19:20:00Z","v":12141,"vw":71.574251},{"c":71.54,"h":71.64,"l":71.53,"n":108,"o":71.59,"t":"2026-10-20T19:25:00Z","v":4163,"vw":71.573804},{"c":71.61,"h":71.66,"l":71.4904,"n":151,"o":71.59,"t":"2026-10-20T19:30:00Z","v":5085,"vw":71.606315},{"c":71.82,"h":71.83,"l":71.5,"n":382,"o":71.55,"t":"2026-10-20T19:35:00Z","v":10098,"vw":71.614946},{"c":71.95,"h":71.95,"l":71.78,"n":375,"o":71.82,"t":"2026-10-20T19:40:00Z","v":13370,"vw":71.856544},{"c":71.78,"h":71.98,"l":71.71,"n":491,"o":71.96,"t":"2026-10-20T19:45:00Z","v":21641,"vw":71.856715},{"c":71.68,"h":71.95,"l":71.68,"n":364,"o":71.78,"t":"2026-10-20T19:50:00Z","v":11428,"vw":71.838801},{"c":71.95,"h":72.2,"l":71.755,"n":920,"o":71.755,"t":"2026-10-20T19:55:00Z","v":40697,"vw":72.025037},{"c":72.03,"h":72.03,"l":71.95,"n":23,"o":71.95,"t":"2026-10-20T20:00:00Z","v":135179,"vw":72.029937},{"c":72.03,"h":72.03,"l":72.03,"n":1,"o":72.03,"t":"2026-10-20T20:20:00Z","v":49720,"vw":72.03},{"c":71.405,"h":72.52,"l":71.405,"n":3,"o":72.52,"t":"2026-10-21T13:30:00Z","v":1560,"vw":72.44848},{"c":71.78,"h":71.78,"l":71.78,"n":8,"o":71.78,"t":"2026-10-21T13:35:00Z","v":369,"vw":71.78},{"c":71.965,"h":72.005,"l":71.96,"n":19,"o":71.96,"t":"2026-10-21T13:40:00Z","v":855,"vw":71.985},{"c":71.965,"h":71.965,"l":71.965,"n":57,"o":71.965,"t":"2026-10-21T13:45:00Z","v":3512,"vw":71.965},{"c":70.97,"h":72.6699,"l":70.97,"n":29,"o":71.69,"t":"2026-10-21T13:50:00Z","v":1470,"vw":71.752114},{"c":71.085,"h":71.46,"l":71.065,"n":76,"o":71.22,"t":"2026-10-21T13:55:00Z","v":3042,"vw":71.246003},{"c":70.7002,"h":70.7002,"l":70.7002,"n":8,"o":70.7002,"t":"2026-10-21T14:00:00Z","v":2689,"vw":70.7002},{"c":70.63,"h":71.1,"l":70.6,"n":174,"o":71.1,"t":"2026-10-21T14:05:00Z","v":6218,"vw":70.724523},{"c":70.6,"h":70.6401,"l":70.44,"n":62,"o":70.63,"t":"2026-10-21T14:10:00Z","v":2442,"vw":70.601811},{"c":70.45,"h":70.6,"l":70.45,"n":22,"o":70.45,"t":"2026-10-21T14:15:00Z","v":569,"vw":70.52},{"c":70.42,"h":70.42,"l":70.42,"n":22,"o":70.42,"t":"2026-10-21T14:20:00Z","v":461,"vw":70.42},{"c":70.42,"h":70.42,"l":70.42,"n":30,"o":70.42,"t":"2026-10-21T14:25:00Z","v":498,"vw":70.42},{"c":71.055,"h":71.055,"l":70.59,"n":122,"o":70.59,"t":"2026-10-21T14:30:00Z","v":4495,"vw":70.73402},{"c":70.98,"h":70.98,"l":70.98,"n":11,"o":70.98,"t":"2026-10-21T14:40:00Z","v":352,"vw":70.98},{"c":71.16,"h":71.16,"l":71.16,"n":21,"o":71.16,"t":"2026-10-21T14:45:00Z","v":457,"vw":71.16},{"c":70.96,"h":70.96,"l":70.96,"n":49,"o":70.96,"t":"2026-10-21T14:50:00Z","v":1507,"vw":70.96},{"c":70.7425,"h":70.87,"l":70.725,"n":33,"o":70.86,"t":"2026-10-21T14:55:00Z","v":813,"vw":70.7865},{"c":70.74,"h":70.74,"l":70.74,"n":10,"o":70.74,"t":"2026-10-21T15:00:00Z","v":174,"vw":70.74},{"c":70.57,"h":70.585,"l":70.57,"n":7,"o":70.585,"t":"2026-10-21T15:05:00Z","v":224,"vw":70.5775},{"c":71.03,"h":71.03,"l":70.705,"n":160,"o":70.76,"t":"2026-10-21T15:10:00Z","v":6229,"vw":70.856458},{"c":71,"h":71.07,"l":70.84,"n":18,"o":70.84,"t":"2026-10-21T15:15:00Z","v":650,"vw":70.97625},{"c":70.895,"h":70.895,"l":70.895,"n":7,"o":70.895,"t":"2026-10-21T15:20:00Z","v":154,"vw":70.895},{"c":71.17,"h":71.17,"l":70.9,"n":89,"o":70.9,"t":"2026-10-21T15:25:00Z","v":2966,"vw":71.091207},{"c":71.17,"h":71.17,"l":71.17,"n":6,"o":71.17,"t":"2026-10-21T15:30:00Z","v":143,"vw":71.17},{"c":70.81,"h":71.18,"l":70.745,"n":121,"o":70.92,"t":"2026-10-21T15:35:00Z","v":8459,"vw":71.021753},{"c":70.59,"h":70.59,"l":70.57,"n":26,"o":70.57,"t":"2026-10-21T15:45:00Z","v":488,"vw":70.58},{"c":70.65,"h":70.65,"l":70.58,"n":42,"o":70.58,"t":"2026-10-21T15:50:00Z","v":1130,"vw":70.61},{"c":70.59,"h":70.61,"l":70.56,"n":51,"o":70.61,"t":"2026-10-21T15:55:00Z","v":1318,"vw":70.591303},{"c":70.57,"h":70.58,"l":70.57,"n":86,"o":70.58,"t":"2026-10-21T16:00:00Z","v":2905,"vw":70.571188},{"c":70.515,"h":70.56,"l":70.495,"n":92,"o":70.495,"t":"2026-10-21T16:05:00Z","v":4141,"vw":70.534845},{"c":70.535,"h":70.6,"l":70.535,"n":50,"o":70.58,"t":"2026-10-21T16:10:00Z","v":2388,"vw":70.571715},{"c":70.535,"h":70.5351,"l":70.535,"n":17,"o":70.5351,"t":"2026-10-21T16:15:00Z","v":711,"vw":70.535061},{"c":70.6,"h":70.6,"l":70.6,"n":9,"o":70.6,"t":"2026-10-21T16:20:00Z","v":232,"vw":70.6},{"c":70.72,"h":70.72,"l":70.59,"n":106,"o":70.59,"t":"2026-10-21T16:25:00Z","v":3139,"vw":70.620652},{"c":70.93,"h":70.93,"l":70.655,"n":93,"o":70.665,"t":"2026-10-21T16:35:00Z","v":3549,"vw":70.760504},{"c":70.805,"h":71.01,"l":70.68,"n":141,"o":71.01,"t":"2026-10-21T16:40:00Z","v":5075,"vw":70.791328},{"c":70.68,"h":70.7,"l":70.68,"n":22,"o":70.7,"t":"2026-10-21T16:45:00Z","v":443,"vw":70.69},{"c":70.67,"h":70.805,"l":70.67,"n":12,"o":70.805,"t":"2026-10-21T16:50:00Z","v":305,"vw":70.743073},{"c":70.67,"h":70.75,"l":70.67,"n":20,"o":70.75,"t":"2026-10-21T16:55:00Z","v":416,"vw":70.71},{"c":70.67,"h":70.7,"l":70.67,"n":26,"o":70.67,"t":"2026-10-21T17:00:00Z","v":436,"vw":70.68},{"c":70.79,"h":70.805,"l":70.71,"n":98,"o":70.805,"t":"2026-10-21T17:05:00Z","v":3749,"vw":70.748251},{"c":70.69,"h":70.72,"l":70.65,"n":112,"o":70.72,"t":"2026-10-21T17:10:00Z","v":3886,"vw":70.697647},{"c":70.71,"h":70.76,"l":70.465,"n":117,"o":70.54,"t":"2026-10-21T17:20:00Z","v":3553,"vw":70.611838},{"c":70.73,"h":70.73,"l":70.6,"n":43,"o":70.73,"t":"2026-10-21T17:25:00Z","v":1430,"vw":70.707337},{"c":70.59,"h":70.64,"l":70.59,"n":27,"o":70.64,"t":"2026-10-21T17:30:00Z","v":1156,"vw":70.60625},{"c":70.55,"h":70.56,"l":70.55,"n":19,"o":70.56,"t":"2026-10-21T17:35:00Z","v":822,"vw":70.553333},{"c":70.525,"h":70.5842,"l":70.4871,"n":88,"o":70.4871,"t":"2026-10-21T17:45:00Z","v":3613,"vw":70.513542},{"c":70.45,"h":70.55,"l":70.45,"n":35,"o":70.55,"t":"2026-10-21T17:50:00Z","v":973,"vw":70.503333},{"c":70.34,"h":70.47,"l":70.34,"n":100,"o":70.47,"t":"2026-10-21T17:55:00Z","v":2280,"vw":70.41337},{"c":70.45,"h":70.45,"l":70.42,"n":42,"o":70.42,"t":"2026-10-21T18:00:00Z","v":1368,"vw":70.424286},{"c":70.53,"h":70.53,"l":70.53,"n":15,"o":70.53,"t":"2026-10-21T18:05:00Z","v":300,"vw":70.53},{"c":70.555,"h":70.555,"l":70.5,"n":14,"o":70.555,"t":"2026-10-21T18:10:00Z","v":554,"vw":70.543542},{"c":70.5,"h":70.65,"l":70.5,"n":123,"o":70.6,"t":"2026-10-21T18:15:00Z","v":4500,"vw":70.573261},{"c":70.49,"h":70.49,"l":70.39,"n":67,"o":70.49,"t":"2026-10-21T18:20:00Z","v":1588,"vw":70.456429},{"c":70.635,"h":70.64,"l":70.48,"n":69,"o":70.53,"t":"2026-10-21T18:25:00Z","v":2032,"vw":70.562359},{"c":70.7215,"h":70.7215,"l":70.55,"n":49,"o":70.55,"t":"2026-10-21T18:40:00Z","v":1287,"vw":70.633567},{"c":70.655,"h":70.71,"l":70.563,"n":138,"o":70.58,"t":"2026-10-21T18:45:00Z","v":4028,"vw":70.608598},{"c":70.48,"h":70.57,"l":70.48,"n":80,"o":70.57,"t":"2026-10-21T18:50:00Z","v":2160,"vw":70.542727},{"c":70.295,"h":70.43,"l":70.28,"n":89,"o":70.43,"t":"2026-10-21T18:55:00Z","v":2285,"vw":70.372034},{"c":69.9851,"h":70.32,"l":69.9851,"n":114,"o":70.295,"t":"2026-10-21T19:00:00Z","v":3381,"vw":70.198743},{"c":70.19,"h":70.19,"l":70.09,"n":28,"o":70.09,"t":"2026-10-21T19:05:00Z","v":1016,"vw":70.173333},{"c":70.1,"h":70.11,"l":70.1,"n":44,"o":70.1,"t":"2026-10-21T19:10:00Z","v":2792,"vw":70.101364},{"c":70.27,"h":70.27,"l":70.17,"n":65,"o":70.17,"t":"2026-10-21T19:15:00Z","v":2347,"vw":70.238636},{"c":70.1582,"h":70.38,"l":70.1582,"n":185,"o":70.33,"t":"2026-10-21T19:20:00Z","v":5095,"vw":70.303163},{"c":70.31,"h":70.31,"l":70.26,"n":102,"o":70.27,"t":"2026-10-21T19:25:00Z","v":2820,"vw":70.282},{"c":70.285,"h":70.36,"l":70.285,"n":123,"o":70.31,"t":"2026-10-21T19:30:00Z","v":4252,"vw":70.3235},{"c":70.22,"h":70.22,"l":70.16,"n":142,"o":70.21,"t":"2026-10-21T19:35:00Z","v":4305,"vw":70.197463},{"c":70.27,"h":70.28,"l":70.195,"n":85,"o":70.205,"t":"2026-10-21T19:40:00Z","v":3001,"vw":70.249871},{"c":70.25,"h":70.255,"l":70.215,"n":102,"o":70.24,"t":"2026-10-21T19:45:00Z","v":3019,"vw":70.236827},{"c":70.39,"h":70.45,"l":70.225,"n":194,"o":70.225,"t":"2026-10-21T19:50:00Z","v":6469,"vw":70.320987},{"c":70.26,"h":70.47,"l":70.19,"n":810,"o":70.47,"t":"2026-10-21T19:55:00Z","v":37651,"vw":70.286194},{"c":70.26,"h":70.31,"l":70.26,"n":24,"o":70.31,"t":"2026-10-21T20:00:00Z","v":96681,"vw":70.260056},{"c":69.85,"h":70.3,"l":69.465,"n":38,"o":69.9,"t":"2026-10-22T13:30:00Z","v":3638,"vw":69.960417},{"c":69.915,"h":69.915,"l":69.915,"n":3,"o":69.915,"t":"2026-10-22T13:35:00Z","v":214,"vw":69.915},{"c":70.62,"h":70.62,"l":70.58,"n":13,"o":70.58,"t":"2026-10-22T13:40:00Z","v":335,"vw":70.6},{"c":71.32,"h":71.32,"l":71.31,"n":8,"o":71.31,"t":"2026-10-22T13:50:00Z","v":218,"vw":71.315},{"c":71.07,"h":71.07,"l":71.07,"n":6,"o":71.07,"t":"2026-10-22T14:05:00Z","v":169,"vw":71.07},{"c":70.95,"h":71.065,"l":70.7235,"n":47,"o":70.7235,"t":"2026-10-22T14:10:00Z","v":1468,"vw":70.919922},{"c":71.06,"h":71.07,"l":71.06,"n":20,"o":71.07,"t":"2026-10-22T14:15:00Z","v":396,"vw":71.065},{"c":70.9175,"h":70.9175,"l":70.9175,"n":16,"o":70.9175,"t":"2026-10-22T14:25:00Z","v":387,"vw":70.9175},{"c":70.73,"h":70.87,"l":70.73,"n":27,"o":70.87,"t":"2026-10-22T14:30:00Z","v":873,"vw":70.842857},{"c":70.39,"h":70.51,"l":70.39,"n":55,"o":70.51,"t":"2026-10-22T14:35:00Z","v":976,"vw":70.430268},{"c":70.67,"h":70.72,"l":70.535,"n":64,"o":70.62,"t":"2026-10-22T14:40:00Z","v":1352,"vw":70.653125},{"c":70.57,"h":70.58,"l":70.57,"n":23,"o":70.58,"t":"2026-10-22T14:50:00Z","v":815,"vw":70.578333},{"c":70.58,"h":70.84,"l":70.58,"n":44,"o":70.84,"t":"2026-10-22T15:00:00Z","v":514,"vw":70.728889},{"c":70.81,"h":70.89,"l":70.7675,"n":84,"o":70.7675,"t":"2026-10-22T15:15:00Z","v":1886,"vw":70.843463},{"c":70.725,"h":70.725,"l":70.725,"n":9,"o":70.725,"t":"2026-10-22T15:25:00Z","v":413,"vw":70.725},{"c":70.86,"h":70.88,"l":70.71,"n":19,"o":70.87,"t":"2026-10-22T15:30:00Z","v":824,"vw":70.845},{"c":70.75,"h":70.75,"l":70.745,"n":20,"o":70.745,"t":"2026-10-22T15:40:00Z","v":773,"vw":70.746667},{"c":70.715,"h":70.74,"l":70.715,"n":70,"o":70.72,"t":"2026-10-22T15:50:00Z","v":2185,"vw":70.730452},{"c":70.73,"h":70.73,"l":70.73,"n":15,"o":70.73,"t":"2026-10-22T15:55:00Z","v":373,"vw":70.73},{"c":70.7401,"h":70.7401,"l":70.7401,"n":12,"o":70.7401,"t":"2026-10-22T16:00:00Z","v":269,"vw":70.7401},{"c":70.75,"h":70.86,"l":70.74,"n":39,"o":70.74,"t":"2026-10-22T16:05:00Z","v":1037,"vw":70.790694},{"c":70.715,"h":70.715,"l":70.715,"n":7,"o":70.715,"t":"2026-10-22T16:10:00Z","v":131,"vw":70.715},{"c":70.885,"h":70.885,"l":70.72,"n":121,"o":70.72,"t":"2026-10-22T16:20:00Z","v":2311,"vw":70.8085},{"c":70.77,"h":70.885,"l":70.77,"n":34,"o":70.885,"t":"2026-10-22T16:25:00Z","v":1051,"vw":70.80303},{"c":70.76,"h":70.76,"l":70.76,"n":12,"o":70.76,"t":"2026-10-22T16:30:00Z","v":206,"vw":70.76},{"c":70.815,"h":70.815,"l":70.815,"n":9,"o":70.815,"t":"2026-10-22T16:40:00Z","v":136,"vw":70.815},{"c":70.86,"h":70.9,"l":70.755,"n":111,"o":70.79,"t":"2026-10-22T16:50:00Z","v":3626,"vw":70.824914},{"c":70.87,"h":70.895,"l":70.74,"n":62,"o":70.79,"t":"2026-10-22T16:55:00Z","v":2271,"vw":70.800331},{"c":70.81,"h":70.81,"l":70.81,"n":11,"o":70.81,"t":"2026-10-22T17:00:00Z","v":285,"vw":70.81},{"c":70.87,"h":70.87,"l":70.81,"n":12,"o":70.81,"t":"2026-10-22T17:05:00Z","v":266,"vw":70.84},{"c":71.04,"h":71.21,"l":70.88,"n":78,"o":70.88,"t":"2026-10-22T17:10:00Z","v":2700,"vw":70.984883},{"c":71.295,"h":71.295,"l":71.17,"n":65,"o":71.17,"t":"2026-10-22T17:20:00Z","v":1906,"vw":71.255903},{"c":71.2775,"h":71.2775,"l":71.2775,"n":7,"o":71.2775,"t":"2026-10-22T17:25:00Z","v":152,"vw":71.2775},{"c":71.225,"h":71.225,"l":71.225,"n":11,"o":71.225,"t":"2026-10-22T17:30:00Z","v":185,"vw":71.225},{"c":71.12,"h":71.19,"l":71.1025,"n":67,"o":71.19,"t":"2026-10-22T17:35:00Z","v":1836,"vw":71.149564},{"c":70.9789,"h":71.06,"l":70.9789,"n":55,"o":71.06,"t":"2026-10-22T17:40:00Z","v":1618,"vw":70.996109},{"c":71,"h":71.05,"l":71,"n":21,"o":71.05,"t":"2026-10-22T17:45:00Z","v":487,"vw":71.016667},{"c":71.1175,"h":71.125,"l":70.9152,"n":102,"o":70.975,"t":"2026-10-22T17:50:00Z","v":3755,"vw":71.040038},{"c":71.205,"h":71.205,"l":71.205,"n":22,"o":71.205,"t":"2026-10-22T18:05:00Z","v":295,"vw":71.205},{"c":71.425,"h":71.425,"l":71.185,"n":109,"o":71.24,"t":"2026-10-22T18:10:00Z","v":4240,"vw":71.27134},{"c":71.4925,"h":71.4925,"l":71.345,"n":41,"o":71.36,"t":"2026-10-22T18:15:00Z","v":1143,"vw":71.397322},{"c":71.445,"h":71.47,"l":71.43,"n":73,"o":71.45,"t":"2026-10-22T18:20:00Z","v":1909,"vw":71.448337},{"c":71.365,"h":71.365,"l":71.365,"n":35,"o":71.365,"t":"2026-10-22T18:25:00Z","v":586,"vw":71.365},{"c":71.4,"h":71.4,"l":71.33,"n":43,"o":71.36,"t":"2026-10-22T18:30:00Z","v":1186,"vw":71.363031},{"c":71.31,"h":71.34,"l":71.31,"n":12,"o":71.34,"t":"2026-10-22T18:35:00Z","v":269,"vw":71.325},{"c":71.28,"h":71.28,"l":71.28,"n":17,"o":71.28,"t":"2026-10-22T18:40:00Z","v":346,"vw":71.28},{"c":71.24,"h":71.24,"l":71.24,"n":27,"o":71.24,"t":"2026-10-22T18:45:00Z","v":486,"vw":71.24},{"c":71.385,"h":71.385,"l":71.23,"n":87,"o":71.23,"t":"2026-10-22T18:50:00Z","v":2023,"vw":71.294444},{"c":71.38,"h":71.42,"l":71.38,"n":21,"o":71.42,"t":"2026-10-22T18:55:00Z","v":615,"vw":71.393333},{"c":71.2768,"h":71.41,"l":71.23,"n":57,"o":71.41,"t":"2026-10-22T19:00:00Z","v":1410,"vw":71.319072},{"c":71.39,"h":71.4,"l":71.305,"n":68,"o":71.305,"t":"2026-10-22T19:05:00Z","v":1756,"vw":71.35064},{"c":71.5078,"h":71.5078,"l":71.41,"n":16,"o":71.41,"t":"2026-10-22T19:10:00Z","v":753,"vw":71.429275},{"c":71.22,"h":71.375,"l":71.22,"n":36,"o":71.375,"t":"2026-10-22T19:15:00Z","v":1361,"vw":71.283577},{"c":71.21,"h":71.23,"l":71.1,"n":79,"o":71.2,"t":"2026-10-22T19:20:00Z","v":1682,"vw":71.17436},{"c":71.235,"h":71.25,"l":71.235,"n":72,"o":71.24,"t":"2026-10-22T19:25:00Z","v":1455,"vw":71.239},{"c":71.34,"h":71.4025,"l":71.24,"n":122,"o":71.24,"t":"2026-10-22T19:30:00Z","v":3559,"vw":71.327141},{"c":71.47,"h":71.53,"l":71.29,"n":138,"o":71.29,"t":"2026-10-22T19:35:00Z","v":5693,"vw":71.379722},{"c":71.63,"h":71.65,"l":71.49,"n":202,"o":71.49,"t":"2026-10-22T19:40:00Z","v":6746,"vw":71.574193},{"c":71.86,"h":71.86,"l":71.6525,"n":367,"o":71.66,"t":"2026-10-22T19:45:00Z","v":17326,"vw":71.71965},{"c":71.99,"h":71.99,"l":71.77,"n":255,"o":71.9,"t":"2026-10-22T19:50:00Z","v":9581,"vw":71.849394},{"c":72.1,"h":72.11,"l":71.75,"n":920,"o":71.99,"t":"2026-10-22T19:55:00Z","v":41796,"vw":71.944098},{"c":72.07,"h":72.07,"l":72.07,"n":38,"o":72.07,"t":"2026-10-22T20:00:00Z","v":59889,"vw":72.07},{"c":72.07,"h":72.07,"l":72.07,"n":1,"o":72.07,"t":"2026-10-22T20:30:00Z","v":300,"vw":72.07}],"history":[{"c":104.85,"h":106.5,"l":103.8,"n":7167,"o":106.05,"t":"2024-10-21T04:00:00Z","v":352706,"vw":105.06468},{"c":103.44,"h":105.4,"l":102.765,"n":5173,"o":104.55,"t":"2024-10-22T04:00:00Z","v":208509,"vw":103.579135},{"c":100.85,"h":103.55,"l":100.52,"n":6154,"o":103.14,"t":"2024-10-23T04:00:00Z","v":393295,"vw":101.244654},{"c":100.46,"h":101.095,"l":100.135,"n":5484,"o":100.85,"t":"2024-10-24T04:00:00Z","v":261730,"vw":100.587737},{"c":99.99,"h":101.87,"l":99.89,"n":5346,"o":101.07,"t":"2024-10-25T04:00:00Z","v":209568,"vw":100.483382},{"c":100.6,"h":101.64,"l":100.36,"n":4602,"o":101.26,"t":"2024-10-28T04:00:00Z","v":245858,"vw":100.791406},{"c":100.78,"h":100.965,"l":99.77,"n":4252,"o":99.95,"t":"2024-10-29T04:00:00Z","v":184096,"vw":100.551478},{"c":100.96,"h":102.49,"l":100.14,"n":3548,"o":100.75,"t":"2024-10-30T04:00:00Z","v":187192,"vw":101.110561},{"c":98.77,"h":101.415,"l":98.74,"n":3566,"o":101.15,"t":"2024-10-31T04:00:00Z","v":120089,"vw":99.305448},{"c":98.04,"h":99.93,"l":97.66,"n":5045,"o":99.93,"t":"2024-11-01T04:00:00Z","v":197451,"vw":98.246123},{"c":97.96,"h":99.08,"l":96.95,"n":4704,"o":97.36,"t":"2024-11-04T05:00:00Z","v":175290,"vw":98.102805},{"c":101.13,"h":101.36,"l":97.84,"n":8444,"o":97.84,"t":"2024-11-05T05:00:00Z","v":348142,"vw":99.855664},{"c":102.3,"h":108.76,"l":101.48,"n":11884,"o":106.23,"t":"2024-11-06T05:00:00Z","v":469596,"vw":103.697583},{"c":102.2,"h":102.985,"l":99.9,"n":6667,"o":102.65,"t":"2024-11-07T05:00:00Z","v":222634,"vw":101.818986},{"c":103.88,"h":104.16,"l":102.14,"n":5337,"o":102.8,"t":"2024-11-08T05:00:00Z","v":197619,"vw":103.536314},{"c":105.01,"h":106.285,"l":104.46,"n":4216,"o":105.39,"t":"2024-11-11T05:00:00Z","v":130112,"vw":105.119643},{"c":102.24,"h":104.875,"l":102.0212,"n":4588,"o":104.15,"t":"2024-11-12T05:00:00Z","v":193564,"vw":102.522832},{"c":100.24,"h":103.32,"l":99.46,"n":5241,"o":103.32,"t":"2024-11-13T05:00:00Z","v":211070,"vw":100.713108},{"c":100.72,"h":102.69,"l":100.18,"n":4981,"o":100.82,"t":"2024-11-14T05:00:00Z","v":182382,"vw":101.087319},{"c":100.47,"h":101.57,"l":99.72,"n":4041,"o":101.18,"t":"2024-11-15T05:00:00Z","v":135360,"vw":100.477311},{"c":99.89,"h":101.02,"l":99.365,"n":4254,"o":100.31,"t":"2024-11-18T05:00:00Z","v":132128,"vw":100.01408},{"c":99.99,"h":100.53,"l":97.94,"n":4860,"o":98.97,"t":"2024-11-19T05:00:00Z","v":166700,"vw":99.922361},{"c":99.65,"h":100.6,"l":99.385,"n":3243,"o":100.35,"t":"2024-11-20T05:00:00Z","v":102506,"vw":99.846492},{"c":101.99,"h":102.89,"l":99.51,"n":3916,"o":100.01,"t":"2024-11-21T05:00:00Z","v":112787,"vw":101.881362},{"c":103.42,"h":104.055,"l":102.56,"n":3813,"o":102.56,"t":"2024-11-22T05:00:00Z","v":96801,"vw":103.413878},{"c":105.55,"h":106,"l":104.145,"n":4103,"o":104.15,"t":"2024-11-25T05:00:00Z","v":182361,"vw":105.51258},{"c":106.6,"h":106.77,"l":104.58,"n":3582,"o":104.81,"t":"2024-11-26T05:00:00Z","v":111639,"vw":106.148339},{"c":104.63,"h":107.31,"l":104.39,"n":3834,"o":106.88,"t":"2024-11-27T05:00:00Z","v":168704,"vw":105.221247},{"c":104.66,"h":105.69,"l":104.19,"n":2318,"o":105.69,"t":"2024-11-29T05:00:00Z","v":93371,"vw":104.794219},{"c":103.66,"h":105.04,"l":103.15,"n":6643,"o":105.04,"t":"2024-12-02T05:00:00Z","v":154853,"vw":103.757295},{"c":102.9,"h":104.8,"l":102.875,"n":5086,"o":103.73,"t":"2024-12-03T05:00:00Z","v":91008,"vw":103.288268},{"c":101.4,"h":103.57,"l":99.42,"n":6111,"o":102.47,"t":"2024-12-04T05:00:00Z","v":182025,"vw":101.318985},{"c":101.22,"h":101.89,"l":100.39,"n":3599,"o":101.08,"t":"2024-12-05T05:00:00Z","v":94007,"vw":101.153177},{"c":100.6,"h":102.57,"l":100.52,"n":3966,"o":102.16,"t":"2024-12-06T05:00:00Z","v":105019,"vw":100.744824},{"c":100.44,"h":102.17,"l":99.565,"n":5983,"o":100.6,"t":"2024-12-09T05:00:00Z","v":160659,"vw":100.506634},{"c":99.65,"h":100.78,"l":99.29,"n":5348,"o":100.78,"t":"2024-12-10T05:00:00Z","v":168288,"vw":100.004996},{"c":100.61,"h":101.73,"l":99.85,"n":5955,"o":101.05,"t":"2024-12-11T05:00:00Z","v":435621,"vw":100.617417},{"c":100.66,"h":101.68,"l":100.22,"n":4386,"o":100.22,"t":"2024-12-12T05:00:00Z","v":222625,"vw":100.861278},{"c":99.04,"h":100.99,"l":97.78,"n":4602,"o":100.41,"t":"2024-12-13T05:00:00Z","v":179887,"vw":98.975622},{"c":98.43,"h":100.185,"l":98,"n":5183,"o":99.04,"t":"2024-12-16T05:00:00Z","v":153548,"vw":98.669794},{"c":97.15,"h":98.865,"l":95.71,"n":6967,"o":97.55,"t":"2024-12-17T05:00:00Z","v":317549,"vw":96.865174},{"c":90.53,"h":98.1,"l":89.7,"n":7242,"o":98.05,"t":"2024-12-18T05:00:00Z","v":278796,"vw":92.136479},{"c":90.67,"h":92.565,"l":89.83,"n":5595,"o":91.77,"t":"2024-12-19T05:00:00Z","v":189076,"vw":90.672887},{"c":92.49,"h":92.67,"l":89.2908,"n":6376,"o":89.35,"t":"2024-12-20T05:00:00Z","v":704346,"vw":92.097568},{"c":92.58,"h":92.88,"l":91.5,"n":5280,"o":92.16,"t":"2024-12-23T05:00:00Z","v":133623,"vw":92.441252},{"c":93.7,"h":93.92,"l":92.42,"n":1798,"o":92.8,"t":"2024-12-24T05:00:00Z","v":59357,"vw":93.231657},{"c":94.56,"h":94.61,"l":92.96,"n":3661,"o":92.96,"t":"2024-12-26T05:00:00Z","v":96417,"vw":94.271184},{"c":93.35,"h":94.89,"l":92.1606,"n":4701,"o":93.6,"t":"2024-12-27T05:00:00Z","v":101984,"vw":93.324648},{"c":92.57,"h":93.255,"l":91.44,"n":4119,"o":92.53,"t":"2024-12-30T05:00:00Z","v":96459,"vw":92.612672},{"c":92.34,"h":93.2,"l":91.97,"n":2476,"o":92.84,"t":"2024-12-31T05:00:00Z","v":86603,"vw":92.426822},{"c":91.37,"h":93.22,"l":90.935,"n":3541,"o":92.62,"t":"2025-01-02T05:00:00Z","v":98371,"vw":91.660682},{"c":92.6,"h":92.86,"l":91.11,"n":3219,"o":92.02,"t":"2025-01-03T05:00:00Z","v":173810,"vw":92.398516},{"c":90.76,"h":93.19,"l":90.445,"n":3907,"o":92.85,"t":"2025-01-06T05:00:00Z","v":105988,"vw":91.252857},{"c":89.45,"h":91.205,"l":88.81,"n":4102,"o":90.88,"t":"2025-01-07T05:00:00Z","v":119063,"vw":89.58502},{"c":89.49,"h":89.54,"l":88.1,"n":5207,"o":88.67,"t":"2025-01-08T05:00:00Z","v":182070,"vw":89.124113},{"c":85.78,"h":87.995,"l":85.33,"n":5704,"o":87.47,"t":"2025-01-10T05:00:00Z","v":186476,"vw":85.877165},{"c":84.67,"h":85.405,"l":82.845,"n":9327,"o":85.13,"t":"2025-01-13T05:00:00Z","v":337192,"vw":84.283209},{"c":86.44,"h":86.51,"l":85.13,"n":6415,"o":85.24,"t":"2025-01-14T05:00:00Z","v":239014,"vw":85.936352},{"c":86.83,"h":89.1,"l":86.46,"n":5392,"o":88.38,"t":"2025-01-15T05:00:00Z","v":194040,"vw":86.967725},{"c":88.07,"h":88.12,"l":86.81,"n":6408,"o":87.29,"t":"2025-01-16T05:00:00Z","v":203359,"vw":87.662755},{"c":88.22,"h":89.24,"l":87.44,"n":5757,"o":88.78,"t":"2025-01-17T05:00:00Z","v":181859,"vw":88.115488},{"c":89.2,"h":90,"l":88.49,"n":6821,"o":89.25,"t":"2025-01-21T05:00:00Z","v":225844,"vw":89.103095},{"c":86.65,"h":89.2192,"l":86.06,"n":9321,"o":88.59,"t":"2025-01-22T05:00:00Z","v":376527,"vw":86.7048},{"c":89.29,"h":90.09,"l":84.31,"n":9358,"o":87.19,"t":"2025-01-23T05:00:00Z","v":363531,"vw":88.761432},{"c":88.82,"h":89.84,"l":87.675,"n":6978,"o":88.3,"t":"2025-01-24T05:00:00Z","v":311426,"vw":88.884367},{"c":90.03,"h":90.44,"l":88.145,"n":6687,"o":88.58,"t":"2025-01-27T05:00:00Z","v":207200,"vw":89.760441},{"c":90.11,"h":91.07,"l":89.6,"n":5689,"o":89.6,"t":"2025-01-28T05:00:00Z","v":138116,"vw":90.114815},{"c":88.44,"h":90.285,"l":87.74,"n":6333,"o":89.67,"t":"2025-01-29T05:00:00Z","v":146609,"vw":88.597294},{"c":88.83,"h":89.81,"l":88.04,"n":6354,"o":89.3,"t":"2025-01-30T05:00:00Z","v":160651,"vw":88.829221},{"c":88.63,"h":89.3901,"l":87.92,"n":6296,"o":88.88,"t":"2025-01-31T05:00:00Z","v":143441,"vw":88.648167},{"c":87.15,"h":88,"l":85.82,"n":7850,"o":86.77,"t":"2025-02-03T05:00:00Z","v":190591,"vw":87.085098},{"c":87.12,"h":87.35,"l":85.69,"n":5453,"o":86.74,"t":"2025-02-04T05:00:00Z","v":267744,"vw":86.378068},{"c":88.34,"h":88.35,"l":87.1,"n":6781,"o":87.5,"t":"2025-02-05T05:00:00Z","v":221727,"vw":87.729763},{"c":89.31,"h":89.48,"l":88.3,"n":7035,"o":89.17,"t":"2025-02-06T05:00:00Z","v":215453,"vw":89.130951},{"c":89,"h":89.665,"l":87.93,"n":4782,"o":89.19,"t":"2025-02-07T05:00:00Z","v":175307,"vw":88.928828},{"c":86.83,"h":89.6,"l":86.76,"n":6297,"o":89.6,"t":"2025-02-10T05:00:00Z","v":237823,"vw":87.88194},{"c":86.21,"h":86.8199,"l":86.02,"n":4631,"o":86.02,"t":"2025-02-11T05:00:00Z","v":129140,"vw":86.306212},{"c":83.63,"h":84.67,"l":83.11,"n":5761,"o":84.33,"t":"2025-02-12T05:00:00Z","v":149112,"vw":83.786425},{"c":84.4,"h":84.45,"l":82.945,"n":7166,"o":84.04,"t":"2025-02-13T05:00:00Z","v":221332,"vw":83.682434},{"c":85.26,"h":85.83,"l":84.78,"n":4071,"o":85.06,"t":"2025-02-14T05:00:00Z","v":82018,"vw":85.216891},{"c":86.45,"h":86.515,"l":84.592,"n":4297,"o":85.12,"t":"2025-02-18T05:00:00Z","v":94996,"vw":86.188259},{"c":86.41,"h":87.27,"l":85.35,"n":4430,"o":85.35,"t":"2025-02-19T05:00:00Z","v":114402,"vw":86.464765},{"c":86.54,"h":86.98,"l":85.45,"n":6473,"o":86.3,"t":"2025-02-20T05:00:00Z","v":178911,"vw":86.371343},{"c":86.33,"h":88.765,"l":85.25,"n":5575,"o":88.71,"t":"2025-02-21T05:00:00Z","v":186333,"vw":86.567769},{"c":86.82,"h":87.48,"l":85.6,"n":5888,"o":86.41,"t":"2025-02-24T05:00:00Z","v":156244,"vw":86.87486},{"c":87.2,"h":88.1,"l":87.035,"n":6572,"o":87.44,"t":"2025-02-25T05:00:00Z","v":200163,"vw":87.502417},{"c":86.7,"h":87.85,"l":84.96,"n":6723,"o":87.07,"t":"2025-02-26T05:00:00Z","v":297346,"vw":86.302672},{"c":86.41,"h":87.56,"l":86.18,"n":4633,"o":86.49,"t":"2025-02-27T05:00:00Z","v":122217,"vw":86.596233},{"c":87.4,"h":87.99,"l":85.4201,"n":5422,"o":86,"t":"2025-02-28T05:00:00Z","v":206194,"vw":87.117508},{"c":85.6,"h":87.85,"l":84.66,"n":6546,"o":86.87,"t":"2025-03-03T05:00:00Z","v":208007,"vw":85.858194},{"c":82.56,"h":84.84,"l":81.89,"n":7266,"o":84.84,"t":"2025-03-04T05:00:00Z","v":227207,"vw":82.773161},{"c":82.99,"h":83.39,"l":82.05,"n":7964,"o":82.45,"t":"2025-03-05T05:00:00Z","v":355915,"vw":82.773277},{"c":86.03,"h":87.19,"l":80.1,"n":9586,"o":82.37,"t":"2025-03-06T05:00:00Z","v":424071,"vw":84.227732},{"c":87.41,"h":88.49,"l":84.255,"n":6535,"o":86.05,"t":"2025-03-07T05:00:00Z","v":241702,"vw":87.116822},{"c":85.26,"h":87.03,"l":83.875,"n":7467,"o":87.03,"t":"2025-03-10T04:00:00Z","v":323379,"vw":85.730034},{"c":80.35,"h":85.855,"l":80.18,"n":9059,"o":85.4,"t":"2025-03-11T04:00:00Z","v":329454,"vw":81.848638},{"c":77.07,"h":81.118,"l":76.8,"n":9997,"o":80.67,"t":"2025-03-12T04:00:00Z","v":450489,"vw":77.642199},{"c":75.52,"h":77.5935,"l":74.59,"n":7766,"o":77.37,"t":"2025-03-13T04:00:00Z","v":359905,"vw":75.684822},{"c":77.7,"h":78.33,"l":76.1794,"n":6075,"o":76.53,"t":"2025-03-14T04:00:00Z","v":163717,"vw":77.691097},{"c":79.06,"h":79.11,"l":77.2,"n":5882,"o":77.43,"t":"2025-03-17T04:00:00Z","v":239896,"vw":78.694102},{"c":78.98,"h":79.59,"l":77.91,"n":4603,"o":79.08,"t":"2025-03-18T04:00:00Z","v":157113,"vw":78.878383},{"c":79.43,"h":80.46,"l":78.78,"n":4512,"o":78.78,"t":"2025-03-19T04:00:00Z","v":174162,"vw":79.503975},{"c":78.91,"h":79.925,"l":78.39,"n":5003,"o":78.39,"t":"2025-03-20T04:00:00Z","v":180403,"vw":79.113588},{"c":78.92,"h":80,"l":78.495,"n":6550,"o":78.74,"t":"2025-03-21T04:00:00Z","v":569868,"vw":78.912494},{"c":80.97,"h":81.35,"l":79.88,"n":4782,"o":79.88,"t":"2025-03-24T04:00:00Z","v":137525,"vw":80.844058},{"c":80.93,"h":81.635,"l":80.48,"n":5505,"o":81.31,"t":"2025-03-25T04:00:00Z","v":182537,"vw":81.009899},{"c":80.69,"h":82.24,"l":80.43,"n":3490,"o":81.17,"t":"2025-03-26T04:00:00Z","v":187563,"vw":80.830518},{"c":79.97,"h":81.46,"l":79.725,"n":4077,"o":80.67,"t":"2025-03-27T04:00:00Z","v":135804,"vw":80.15},{"c":78.56,"h":80.225,"l":77.72,"n":4097,"o":80.15,"t":"2025-03-28T04:00:00Z","v":129518,"vw":78.487221},{"c":80.25,"h":81.09,"l":77.205,"n":5689,"o":77.82,"t":"2025-03-31T04:00:00Z","v":221642,"vw":80.060338},{"c":80.69,"h":81.7685,"l":79.475,"n":5830,"o":79.68,"t":"2025-04-01T04:00:00Z","v":179653,"vw":80.600293},{"c":81.05,"h":81.56,"l":79.52,"n":5395,"o":79.83,"t":"2025-04-02T04:00:00Z","v":118759,"vw":80.792226},{"c":77.12,"h":78.13,"l":75.53,"n":10066,"o":77.12,"t":"2025-04-03T04:00:00Z","v":282685,"vw":77.087605},{"c":75.74,"h":77.155,"l":74.35,"n":14099,"o":75.1,"t":"2025-04-04T04:00:00Z","v":421850,"vw":75.634734},{"c":73.3,"h":78.565,"l":71.83,"n":13116,"o":73.18,"t":"2025-04-07T04:00:00Z","v":384904,"vw":73.506074},{"c":70.24,"h":75.62,"l":69.41,"n":7720,"o":75.6,"t":"2025-04-08T04:00:00Z","v":223156,"vw":71.717894},{"c":77,"h":77.875,"l":68.99,"n":11839,"o":68.99,"t":"2025-04-09T04:00:00Z","v":434437,"vw":74.49034},{"c":73.75,"h":75.53,"l":72.315,"n":9056,"o":75.53,"t":"2025-04-10T04:00:00Z","v":298609,"vw":73.824892},{"c":73.57,"h":73.63,"l":71.005,"n":7708,"o":72.67,"t":"2025-04-11T04:00:00Z","v":217969,"vw":72.674328},{"c":74.44,"h":75.08,"l":73.35,"n":6956,"o":74.34,"t":"2025-04-14T04:00:00Z","v":199652,"vw":74.400953},{"c":74.7,"h":75.88,"l":74.15,"n":7751,"o":74.42,"t":"2025-04-15T04:00:00Z","v":196082,"vw":74.727045},{"c":73.89,"h":75.005,"l":73.5,"n":6552,"o":74.52,"t":"2025-04-16T04:00:00Z","v":255777,"vw":74.032184},{"c":74.26,"h":76.5,"l":71.67,"n":7839,"o":71.67,"t":"2025-04-17T04:00:00Z","v":335800,"vw":74.839493},{"c":71.22,"h":73.45,"l":70.46,"n":6440,"o":72.93,"t":"2025-04-21T04:00:00Z","v":300477,"vw":71.378741},{"c":74.32,"h":74.38,"l":71.46,"n":8194,"o":72.71,"t":"2025-04-22T04:00:00Z","v":307458,"vw":73.385202},{"c":74.25,"h":78.695,"l":74.2,"n":5667,"o":76.53,"t":"2025-04-23T04:00:00Z","v":162187,"vw":74.89825},{"c":76.85,"h":77.03,"l":74.46,"n":4284,"o":74.46,"t":"2025-04-24T04:00:00Z","v":139162,"vw":76.638928},{"c":76.2,"h":76.525,"l":75.39,"n":3909,"o":76.5,"t":"2025-04-25T04:00:00Z","v":99602,"vw":76.085076},{"c":76.19,"h":76.92,"l":75.025,"n":4047,"o":75.94,"t":"2025-04-28T04:00:00Z","v":110090,"vw":75.876475},{"c":77.13,"h":77.4,"l":75.175,"n":3565,"o":75.79,"t":"2025-04-29T04:00:00Z","v":98294,"vw":76.888324},{"c":76.32,"h":76.47,"l":73.86,"n":4624,"o":76.47,"t":"2025-04-30T04:00:00Z","v":173992,"vw":75.794664},{"c":76.73,"h":77.665,"l":75.26,"n":5639,"o":76.7,"t":"2025-05-01T04:00:00Z","v":190962,"vw":76.69565},{"c":78.46,"h":79.25,"l":77.04,"n":5425,"o":77.56,"t":"2025-05-02T04:00:00Z","v":158531,"vw":78.420857},{"c":77.43,"h":79.1346,"l":77.34,"n":4349,"o":77.81,"t":"2025-05-05T04:00:00Z","v":122006,"vw":77.868182},{"c":76.99,"h":77.575,"l":76.0931,"n":3611,"o":76.5,"t":"2025-05-06T04:00:00Z","v":113055,"vw":77.11942},{"c":77.68,"h":78.195,"l":76.96,"n":3519,"o":77.5,"t":"2025-05-07T04:00:00Z","v":103787,"vw":77.623406},{"c":79.96,"h":80.34,"l":77.77,"n":4192,"o":78.56,"t":"2025-05-08T04:00:00Z","v":157453,"vw":79.638221},{"c":80.32,"h":80.89,"l":79.515,"n":5007,"o":80.01,"t":"2025-05-09T04:00:00Z","v":198897,"vw":80.152729},{"c":82.87,"h":83.82,"l":81,"n":5834,"o":82.82,"t":"2025-05-12T04:00:00Z","v":219081,"vw":82.544203},{"c":81.95,"h":83.13,"l":81.69,"n":5690,"o":83.01,"t":"2025-05-13T04:00:00Z","v":233044,"vw":82.157148},{"c":81.96,"h":82.34,"l":81.47,"n":5109,"o":81.47,"t":"2025-05-14T04:00:00Z","v":154094,"vw":81.973629},{"c":83.51,"h":83.965,"l":81.76,"n":7035,"o":82.01,"t":"2025-05-15T04:00:00Z","v":222519,"vw":83.44636},{"c":82.84,"h":83.99,"l":82.025,"n":5167,"o":83.56,"t":"2025-05-16T04:00:00Z","v":189968,"vw":82.882961},{"c":81.66,"h":81.87,"l":81.025,"n":3836,"o":81.19,"t":"2025-05-19T04:00:00Z","v":115488,"vw":81.614348},{"c":80.54,"h":81.62,"l":80.115,"n":4082,"o":81.08,"t":"2025-05-20T04:00:00Z","v":119190,"vw":80.609303},{"c":77.74,"h":79.49,"l":77.69,"n":5630,"o":79.44,"t":"2025-05-21T04:00:00Z","v":157876,"vw":78.117278},{"c":76.07,"h":77.62,"l":75.98,"n":5928,"o":77.32,"t":"2025-05-22T04:00:00Z","v":210174,"vw":76.528962},{"c":75.75,"h":76.505,"l":74.91,"n":6754,"o":74.91,"t":"2025-05-23T04:00:00Z","v":166179,"vw":75.933584},{"c":77.89,"h":78.2299,"l":76.26,"n":5152,"o":76.65,"t":"2025-05-27T04:00:00Z","v":183331,"vw":77.832612},{"c":77.92,"h":78.19,"l":77.48,"n":5637,"o":77.76,"t":"2025-05-28T04:00:00Z","v":170278,"vw":77.883745},{"c":77.46,"h":78.855,"l":77.25,"n":4113,"o":78.42,"t":"2025-05-29T04:00:00Z","v":158323,"vw":77.695187},{"c":76.84,"h":77.515,"l":76.32,"n":5376,"o":76.99,"t":"2025-05-30T04:00:00Z","v":155314,"vw":76.916814},{"c":75.54,"h":76.54,"l":75.01,"n":6717,"o":76.54,"t":"2025-06-02T04:00:00Z","v":203284,"vw":75.53172},{"c":76,"h":76.16,"l":74.55,"n":4485,"o":75.34,"t":"2025-06-03T04:00:00Z","v":125397,"vw":75.793742},{"c":75.74,"h":76.61,"l":75.42,"n":4116,"o":75.99,"t":"2025-06-04T04:00:00Z","v":129982,"vw":75.750485},{"c":75.1,"h":75.895,"l":75.04,"n":4315,"o":75.49,"t":"2025-06-05T04:00:00Z","v":138582,"vw":75.304172},{"c":76.33,"h":76.85,"l":75.4,"n":6741,"o":76.52,"t":"2025-06-06T04:00:00Z","v":198296,"vw":76.122681},{"c":76.98,"h":77.71,"l":76.33,"n":4886,"o":76.94,"t":"2025-06-09T04:00:00Z","v":131014,"vw":77.084527},{"c":77.44,"h":78.3318,"l":76.82,"n":4875,"o":77.86,"t":"2025-06-10T04:00:00Z","v":148058,"vw":77.435373},{"c":76.17,"h":77.61,"l":75.79,"n":7089,"o":77.44,"t":"2025-06-11T04:00:00Z","v":311536,"vw":76.371908},{"c":77.33,"h":77.37,"l":75.33,"n":7022,"o":75.62,"t":"2025-06-12T04:00:00Z","v":262611,"vw":76.695073},{"c":75.67,"h":76.715,"l":75.27,"n":4847,"o":76.13,"t":"2025-06-13T04:00:00Z","v":161383,"vw":75.756149},{"c":75.4,"h":77.18,"l":75.31,"n":4801,"o":76.75,"t":"2025-06-16T04:00:00Z","v":150947,"vw":75.793826},{"c":73.99,"h":75.21,"l":73.47,"n":7361,"o":74.61,"t":"2025-06-17T04:00:00Z","v":277340,"vw":74.011302},{"c":74.51,"h":75.175,"l":73.76,"n":5190,"o":73.77,"t":"2025-06-18T04:00:00Z","v":148362,"vw":74.53707},{"c":74.85,"h":75.095,"l":74.185,"n":3669,"o":74.89,"t":"2025-06-20T04:00:00Z","v":248923,"vw":74.836365},{"c":76.01,"h":76.08,"l":73.53,"n":3862,"o":74.51,"t":"2025-06-23T04:00:00Z","v":112516,"vw":75.57941},{"c":76.97,"h":78.03,"l":76.2663,"n":3739,"o":76.79,"t":"2025-06-24T04:00:00Z","v":113908,"vw":77.009179},{"c":75.77,"h":77,"l":75.6,"n":5417,"o":77,"t":"2025-06-25T04:00:00Z","v":124002,"vw":75.911983},{"c":77.19,"h":77.335,"l":75.89,"n":4976,"o":76.25,"t":"2025-06-26T04:00:00Z","v":143395,"vw":77.018269},{"c":78.11,"h":78.38,"l":77.175,"n":5394,"o":77.37,"t":"2025-06-27T04:00:00Z","v":298258,"vw":78.021123},{"c":75.35,"h":78.53,"l":73.85,"n":9197,"o":78.53,"t":"2025-06-30T04:00:00Z","v":374184,"vw":75.304831},{"c":76.29,"h":78.13,"l":74.6,"n":6491,"o":74.6,"t":"2025-07-01T04:00:00Z","v":250759,"vw":76.426351},{"c":77.87,"h":77.92,"l":75.43,"n":4898,"o":76.37,"t":"2025-07-02T04:00:00Z","v":187041,"vw":77.354243},{"c":78.01,"h":78.54,"l":77.34,"n":2491,"o":78.15,"t":"2025-07-03T04:00:00Z","v":123858,"vw":78.037173},{"c":76.49,"h":78.55,"l":76.07,"n":4091,"o":77.48,"t":"2025-07-07T04:00:00Z","v":164814,"vw":76.704145},{"c":77,"h":77.73,"l":76.31,"n":3822,"o":76.52,"t":"2025-07-08T04:00:00Z","v":130129,"vw":77.096784},{"c":77.08,"h":78.02,"l":76.65,"n":5357,"o":77.31,"t":"2025-07-09T04:00:00Z","v":195943,"vw":77.172487},{"c":77.58,"h":78.805,"l":77.04,"n":7195,"o":77.12,"t":"2025-07-10T04:00:00Z","v":285426,"vw":77.905977},{"c":76.77,"h":77.11,"l":76.27,"n":5674,"o":76.99,"t":"2025-07-11T04:00:00Z","v":191063,"vw":76.714677},{"c":77.06,"h":77.41,"l":76.42,"n":5814,"o":76.67,"t":"2025-07-14T04:00:00Z","v":212162,"vw":76.948493},{"c":74.3,"h":77.315,"l":73.94,"n":5752,"o":77.05,"t":"2025-07-15T04:00:00Z","v":217072,"vw":74.49277},{"c":75.99,"h":76.315,"l":74,"n":6788,"o":74.94,"t":"2025-07-16T04:00:00Z","v":283631,"vw":75.58974},{"c":75.56,"h":77.215,"l":75.01,"n":8255,"o":75.46,"t":"2025-07-17T04:00:00Z","v":370466,"vw":75.79648},{"c":72.69,"h":78.72,"l":72.21,"n":13133,"o":76.39,"t":"2025-07-18T04:00:00Z","v":619346,"vw":73.79155},{"c":73.81,"h":74.63,"l":72.05,"n":9957,"o":72.32,"t":"2025-07-21T04:00:00Z","v":317451,"vw":73.853127},{"c":74.84,"h":75.28,"l":73.615,"n":7101,"o":74.18,"t":"2025-07-22T04:00:00Z","v":259878,"vw":74.693859},{"c":75.5,"h":75.75,"l":74.5,"n":5762,"o":75.13,"t":"2025-07-23T04:00:00Z","v":228919,"vw":75.333164},{"c":76.28,"h":77.24,"l":75.265,"n":5416,"o":75.27,"t":"2025-07-24T04:00:00Z","v":287103,"vw":76.351567},{"c":75.19,"h":76.88,"l":74.61,"n":4303,"o":76.88,"t":"2025-07-25T04:00:00Z","v":169094,"vw":75.302572},{"c":74.33,"h":75.295,"l":74.03,"n":4504,"o":75.22,"t":"2025-07-28T04:00:00Z","v":125730,"vw":74.373577},{"c":75.25,"h":75.26,"l":74.17,"n":4292,"o":74.86,"t":"2025-07-29T04:00:00Z","v":148019,"vw":74.894538},{"c":73.75,"h":75.63,"l":73.31,"n":7317,"o":75.12,"t":"2025-07-30T04:00:00Z","v":241050,"vw":74.189376},{"c":73.56,"h":74.07,"l":72.74,"n":5384,"o":73.11,"t":"2025-07-31T04:00:00Z","v":185077,"vw":73.546865},{"c":72.21,"h":73.385,"l":71.48,"n":7155,"o":72.53,"t":"2025-08-01T04:00:00Z","v":214905,"vw":72.182433},{"c":73.84,"h":74.055,"l":72.055,"n":6033,"o":72.26,"t":"2025-08-04T04:00:00Z","v":135340,"vw":73.682678},{"c":74.78,"h":74.79,"l":73.4,"n":5119,"o":74.1,"t":"2025-08-05T04:00:00Z","v":177078,"vw":74.560659},{"c":74.59,"h":74.99,"l":73.78,"n":6345,"o":74.83,"t":"2025-08-06T04:00:00Z","v":214677,"vw":74.466469},{"c":72.96,"h":75.33,"l":72.79,"n":4997,"o":75.33,"t":"2025-08-07T04:00:00Z","v":142089,"vw":73.353276},{"c":73.24,"h":73.85,"l":72.87,"n":6381,"o":73.36,"t":"2025-08-08T04:00:00Z","v":238377,"vw":73.310163},{"c":73.35,"h":74.67,"l":72.62,"n":9915,"o":72.94,"t":"2025-08-11T04:00:00Z","v":381170,"vw":73.279472},{"c":75.34,"h":75.77,"l":73.59,"n":6821,"o":73.59,"t":"2025-08-12T04:00:00Z","v":198156,"vw":75.230478},{"c":77.96,"h":78.06,"l":75.35,"n":6305,"o":75.87,"t":"2025-08-13T04:00:00Z","v":188220,"vw":77.399575},{"c":76.63,"h":77,"l":76.1327,"n":4848,"o":76.96,"t":"2025-08-14T04:00:00Z","v":192470,"vw":76.600812},{"c":74.93,"h":76.89,"l":74.31,"n":4890,"o":76.89,"t":"2025-08-15T04:00:00Z","v":176898,"vw":75.282562},{"c":74.2,"h":75.35,"l":74.065,"n":4936,"o":75.03,"t":"2025-08-18T04:00:00Z","v":145715,"vw":74.424721},{"c":74.56,"h":75.5128,"l":74.2101,"n":4723,"o":74.43,"t":"2025-08-19T04:00:00Z","v":145901,"vw":74.607338},{"c":73.32,"h":74.63,"l":73.19,"n":5907,"o":74.63,"t":"2025-08-20T04:00:00Z","v":231319,"vw":73.500781},{"c":71.85,"h":73.595,"l":71.31,"n":6506,"o":73.35,"t":"2025-08-21T04:00:00Z","v":422739,"vw":71.751863},{"c":76.27,"h":76.42,"l":71.685,"n":9276,"o":71.8,"t":"2025-08-22T04:00:00Z","v":352319,"vw":75.469345},{"c":76.54,"h":77.065,"l":75.85,"n":6528,"o":76.21,"t":"2025-08-25T04:00:00Z","v":214759,"vw":76.509129},{"c":76.28,"h":77.18,"l":76.1,"n":5096,"o":76.82,"t":"2025-08-26T04:00:00Z","v":185943,"vw":76.418038},{"c":75.37,"h":76.51,"l":74.7,"n":6306,"o":75.72,"t":"2025-08-27T04:00:00Z","v":326028,"vw":75.384197},{"c":74.02,"h":75.57,"l":73.205,"n":7398,"o":75.42,"t":"2025-08-28T04:00:00Z","v":355689,"vw":73.87464},{"c":73.86,"h":74.501,"l":72.93,"n":8857,"o":74.31,"t":"2025-08-29T04:00:00Z","v":474067,"vw":73.544527},{"c":71.4,"h":72.85,"l":71.24,"n":6803,"o":72.85,"t":"2025-09-02T04:00:00Z","v":206596,"vw":71.559427},{"c":71.29,"h":71.54,"l":70.24,"n":7033,"o":70.99,"t":"2025-09-03T04:00:00Z","v":266552,"vw":70.962022},{"c":72.68,"h":72.72,"l":71.625,"n":6498,"o":71.69,"t":"2025-09-04T04:00:00Z","v":191514,"vw":72.317065},{"c":72.54,"h":73.55,"l":71.405,"n":5462,"o":73.07,"t":"2025-09-05T04:00:00Z","v":143149,"vw":72.373523},{"c":72.04,"h":72.98,"l":71.63,"n":7862,"o":72.87,"t":"2025-09-08T04:00:00Z","v":429692,"vw":72.370298},{"c":70.54,"h":72.045,"l":70.33,"n":5935,"o":71.76,"t":"2025-09-09T04:00:00Z","v":222201,"vw":70.708966},{"c":71.09,"h":71.275,"l":70.02,"n":6688,"o":70.03,"t":"2025-09-10T04:00:00Z","v":276703,"vw":70.736057},{"c":71.86,"h":72.5,"l":71.23,"n":7088,"o":71.49,"t":"2025-09-11T04:00:00Z","v":242117,"vw":71.849001},{"c":71.6,"h":72.3688,"l":71.13,"n":5642,"o":71.48,"t":"2025-09-12T04:00:00Z","v":176998,"vw":71.597907},{"c":70.34,"h":72.25,"l":70.25,"n":6992,"o":71.98,"t":"2025-09-15T04:00:00Z","v":218433,"vw":70.629022},{"c":69.38,"h":70.03,"l":68.31,"n":6207,"o":69.4,"t":"2025-09-16T04:00:00Z","v":261181,"vw":69.283696},{"c":69.35,"h":71.43,"l":69.085,"n":7512,"o":69.38,"t":"2025-09-17T04:00:00Z","v":294708,"vw":69.745426},{"c":69.54,"h":70.38,"l":69.405,"n":5833,"o":69.62,"t":"2025-09-18T04:00:00Z","v":167022,"vw":69.6566},{"c":68.59,"h":69.74,"l":68.45,"n":7294,"o":69.74,"t":"2025-09-19T04:00:00Z","v":520851,"vw":68.76233},{"c":67.27,"h":68.56,"l":67.19,"n":5241,"o":68.37,"t":"2025-09-22T04:00:00Z","v":327269,"vw":67.432499},{"c":67.31,"h":68.11,"l":66.98,"n":6690,"o":67.2,"t":"2025-09-23T04:00:00Z","v":437962,"vw":67.333289},{"c":66.64,"h":67.42,"l":66.2794,"n":6229,"o":67.34,"t":"2025-09-24T04:00:00Z","v":259916,"vw":66.70751},{"c":66.37,"h":66.645,"l":65.84,"n":6394,"o":66.36,"t":"2025-09-25T04:00:00Z","v":208811,"vw":66.310082},{"c":66.41,"h":66.965,"l":66.18,"n":7024,"o":66.4,"t":"2025-09-26T04:00:00Z","v":216659,"vw":66.43587},{"c":66.53,"h":67.12,"l":65.71,"n":6361,"o":66.71,"t":"2025-09-29T04:00:00Z","v":279790,"vw":66.423157},{"c":65.61,"h":66.55,"l":64.82,"n":6569,"o":66.46,"t":"2025-09-30T04:00:00Z","v":218598,"vw":65.446047},{"c":64.53,"h":65.5125,"l":64.48,"n":5429,"o":65.32,"t":"2025-10-01T04:00:00Z","v":148182,"vw":64.746364},{"c":65.11,"h":65.26,"l":64.29,"n":8177,"o":64.53,"t":"2025-10-02T04:00:00Z","v":254585,"vw":64.912705},{"c":65.64,"h":66.475,"l":65.19,"n":9463,"o":65.31,"t":"2025-10-03T04:00:00Z","v":303897,"vw":65.69924},{"c":66.07,"h":66.55,"l":65.02,"n":9338,"o":65.87,"t":"2025-10-06T04:00:00Z","v":304959,"vw":66.096048},{"c":66.38,"h":66.75,"l":65.98,"n":6734,"o":65.98,"t":"2025-10-07T04:00:00Z","v":233211,"vw":66.359643},{"c":66.26,"h":66.995,"l":65.82,"n":7036,"o":66.84,"t":"2025-10-08T04:00:00Z","v":202872,"vw":66.329034},{"c":66.49,"h":67.472,"l":65.825,"n":7311,"o":67.15,"t":"2025-10-09T04:00:00Z","v":328292,"vw":66.479436},{"c":66.15,"h":67.05,"l":65.25,"n":9222,"o":66.62,"t":"2025-10-10T04:00:00Z","v":282370,"vw":65.931883},{"c":66.68,"h":67.075,"l":66.24,"n":9186,"o":66.56,"t":"2025-10-13T04:00:00Z","v":335022,"vw":66.665475},{"c":67.04,"h":67.68,"l":65.96,"n":8306,"o":66.16,"t":"2025-10-14T04:00:00Z","v":253440,"vw":66.982911},{"c":66.55,"h":67.59,"l":66.06,"n":8363,"o":67.39,"t":"2025-10-15T04:00:00Z","v":307937,"vw":66.658879},{"c":65.8,"h":66.88,"l":64.9182,"n":8087,"o":66.6,"t":"2025-10-16T04:00:00Z","v":366603,"vw":65.839906},{"c":69.62,"h":70.05,"l":64.55,"n":12945,"o":65,"t":"2025-10-17T04:00:00Z","v":580894,"vw":68.621568},{"c":70.64,"h":71.56,"l":68.885,"n":7805,"o":70.29,"t":"2025-10-20T04:00:00Z","v":281356,"vw":70.221085},{"c":70.74,"h":71.63,"l":70.2844,"n":6063,"o":70.61,"t":"2025-10-21T04:00:00Z","v":255576,"vw":70.940449},{"c":68.84,"h":71.3,"l":68.71,"n":8932,"o":70.65,"t":"2025-10-22T04:00:00Z","v":357339,"vw":69.282426},{"c":70.71,"h":71.53,"l":69.62,"n":8938,"o":70.9,"t":"2025-10-23T04:00:00Z","v":396377,"vw":70.814418},{"c":71.34,"h":72.03,"l":70.935,"n":10850,"o":71.28,"t":"2025-10-24T04:00:00Z","v":409130,"vw":71.52364},{"c":71.51,"h":72.125,"l":70.46,"n":9610,"o":71.52,"t":"2025-10-27T04:00:00Z","v":388865,"vw":71.503796},{"c":71.27,"h":71.54,"l":70.83,"n":7761,"o":71.13,"t":"2025-10-28T04:00:00Z","v":245844,"vw":71.205908},{"c":69.45,"h":71.97,"l":69.115,"n":6783,"o":70.71,"t":"2025-10-29T04:00:00Z","v":272361,"vw":69.915416},{"c":69.53,"h":69.98,"l":68.65,"n":9827,"o":68.83,"t":"2025-10-30T04:00:00Z","v":398341,"vw":69.467542},{"c":68.32,"h":69.19,"l":68.11,"n":8327,"o":69.04,"t":"2025-10-31T04:00:00Z","v":366033,"vw":68.468711},{"c":67.78,"h":68.73,"l":66.745,"n":9995,"o":67.85,"t":"2025-11-03T05:00:00Z","v":391079,"vw":67.891432},{"c":67.15,"h":68.395,"l":67.095,"n":8824,"o":67.72,"t":"2025-11-04T05:00:00Z","v":350211,"vw":67.620524},{"c":68.44,"h":68.57,"l":67,"n":7167,"o":67.16,"t":"2025-11-05T05:00:00Z","v":573496,"vw":67.91972},{"c":67.95,"h":69.96,"l":67.73,"n":8190,"o":69.96,"t":"2025-11-06T05:00:00Z","v":433568,"vw":68.250203},{"c":68.5,"h":68.585,"l":66.7,"n":8595,"o":67.72,"t":"2025-11-07T05:00:00Z","v":375958,"vw":68.198939},{"c":66.96,"h":68.295,"l":66.95,"n":5727,"o":68.26,"t":"2025-11-10T05:00:00Z","v":180679,"vw":67.281072},{"c":68.34,"h":68.9232,"l":67.31,"n":6440,"o":67.31,"t":"2025-11-11T05:00:00Z","v":209214,"vw":68.201126},{"c":66.21,"h":69.6399,"l":66.02,"n":14042,"o":68.37,"t":"2025-11-12T05:00:00Z","v":850583,"vw":66.673186},{"c":65.49,"h":67.15,"l":65.16,"n":8854,"o":65.91,"t":"2025-11-13T05:00:00Z","v":337027,"vw":65.740125},{"c":64.76,"h":65.33,"l":64.38,"n":6367,"o":65.33,"t":"2025-11-14T05:00:00Z","v":233394,"vw":64.834964},{"c":59.68,"h":64.885,"l":59.52,"n":9167,"o":64.38,"t":"2025-11-17T05:00:00Z","v":434395,"vw":60.671244},{"c":59.24,"h":60.3,"l":59.11,"n":11356,"o":59.63,"t":"2025-11-18T05:00:00Z","v":537272,"vw":59.586694},{"c":59.6,"h":60.17,"l":58.8,"n":13434,"o":59.2,"t":"2025-11-19T05:00:00Z","v":599886,"vw":59.68882},{"c":59.47,"h":61.69,"l":59.24,"n":12144,"o":60.31,"t":"2025-11-20T05:00:00Z","v":725688,"vw":60.002871},{"c":61.39,"h":61.71,"l":60.11,"n":19556,"o":60.34,"t":"2025-11-21T05:00:00Z","v":1275818,"vw":61.125096},{"c":61.96,"h":62.36,"l":60.91,"n":10906,"o":61.15,"t":"2025-11-24T05:00:00Z","v":528896,"vw":61.899117},{"c":62.76,"h":63.39,"l":62.19,"n":9417,"o":62.19,"t":"2025-11-25T05:00:00Z","v":496343,"vw":62.802612},{"c":63.77,"h":64.245,"l":62.06,"n":9407,"o":62.47,"t":"2025-11-26T05:00:00Z","v":453993,"vw":63.774485},{"c":63.25,"h":64.19,"l":62.77,"n":4102,"o":64.19,"t":"2025-11-28T05:00:00Z","v":167200,"vw":63.135114},{"c":61.67,"h":62.8,"l":61.645,"n":10232,"o":62.57,"t":"2025-12-01T05:00:00Z","v":409911,"vw":61.985937},{"c":61.79,"h":62.93,"l":61.59,"n":9705,"o":62.18,"t":"2025-12-02T05:00:00Z","v":434590,"vw":62.094932},{"c":62.4,"h":63.71,"l":62.05,"n":17929,"o":62.15,"t":"2025-12-03T05:00:00Z","v":1694944,"vw":62.759919},{"c":62.65,"h":64.425,"l":62.34,"n":11578,"o":62.83,"t":"2025-12-04T05:00:00Z","v":482719,"vw":63.242026},{"c":62.2,"h":62.612,"l":61.44,"n":8633,"o":62.16,"t":"2025-12-05T05:00:00Z","v":361398,"vw":62.242012},{"c":60.05,"h":62.41,"l":59.81,"n":11050,"o":62.23,"t":"2025-12-08T05:00:00Z","v":549881,"vw":60.612632},{"c":60.8,"h":61.57,"l":60.03,"n":10292,"o":60.09,"t":"2025-12-09T05:00:00Z","v":397451,"vw":60.898219},{"c":61.86,"h":62.22,"l":58.39,"n":10536,"o":59.91,"t":"2025-12-10T05:00:00Z","v":548334,"vw":61.100528},{"c":62.63,"h":62.965,"l":61.98,"n":8601,"o":61.98,"t":"2025-12-11T05:00:00Z","v":358612,"vw":62.586242},{"c":62.54,"h":63.21,"l":62.135,"n":7543,"o":62.91,"t":"2025-12-12T05:00:00Z","v":303806,"vw":62.609942},{"c":62.54,"h":63.185,"l":61.945,"n":8140,"o":63.06,"t":"2025-12-15T05:00:00Z","v":352404,"vw":62.553949},{"c":62.84,"h":63.59,"l":62.57,"n":7187,"o":62.8,"t":"2025-12-16T05:00:00Z","v":320481,"vw":62.94858},{"c":62.66,"h":63.555,"l":62.33,"n":5992,"o":62.78,"t":"2025-12-17T05:00:00Z","v":258409,"vw":62.660586},{"c":62.99,"h":63.92,"l":62.6655,"n":6816,"o":63.16,"t":"2025-12-18T05:00:00Z","v":204759,"vw":63.141209},{"c":62.34,"h":63.4513,"l":62.15,"n":5690,"o":62.73,"t":"2025-12-19T05:00:00Z","v":705823,"vw":62.380251},{"c":63.29,"h":63.71,"l":62.0801,"n":5435,"o":62.45,"t":"2025-12-22T05:00:00Z","v":213907,"vw":63.199945},{"c":63.25,"h":63.31,"l":62.51,"n":5678,"o":63.21,"t":"2025-12-23T05:00:00Z","v":206708,"vw":63.11931},{"c":63.22,"h":63.53,"l":62.825,"n":2225,"o":63.32,"t":"2025-12-24T05:00:00Z","v":105671,"vw":63.232959},{"c":64.2,"h":64.41,"l":62.96,"n":6804,"o":63.12,"t":"2025-12-26T05:00:00Z","v":324539,"vw":64.089913},{"c":63.99,"h":64.82,"l":63.56,"n":5943,"o":64.21,"t":"2025-12-29T05:00:00Z","v":191406,"vw":63.920892},{"c":63.22,"h":64.195,"l":63.11,"n":5135,"o":63.88,"t":"2025-12-30T05:00:00Z","v":138367,"vw":63.359164},{"c":62.78,"h":63.56,"l":62.54,"n":6077,"o":63.56,"t":"2025-12-31T05:00:00Z","v":154967,"vw":62.804992},{"c":63.57,"h":63.62,"l":62.425,"n":6354,"o":62.56,"t":"2026-01-02T05:00:00Z","v":207131,"vw":63.332883},{"c":64.76,"h":65.825,"l":63.28,"n":8214,"o":63.28,"t":"2026-01-05T05:00:00Z","v":310412,"vw":64.988892},{"c":66.55,"h":66.725,"l":64.5,"n":8750,"o":64.5,"t":"2026-01-06T05:00:00Z","v":413169,"vw":66.006422},{"c":66.11,"h":67.005,"l":65.22,"n":8406,"o":66.73,"t":"2026-01-07T05:00:00Z","v":310044,"vw":66.22007},{"c":67.2,"h":67.26,"l":65.51,"n":8856,"o":65.51,"t":"2026-01-08T05:00:00Z","v":318411,"vw":66.99136},{"c":68.04,"h":69.075,"l":67.05,"n":8335,"o":67.21,"t":"2026-01-09T05:00:00Z","v":310956,"vw":68.171228},{"c":68.28,"h":68.33,"l":66.14,"n":6967,"o":67.6,"t":"2026-01-12T05:00:00Z","v":315080,"vw":68.054293},{"c":67.9,"h":68.72,"l":67.23,"n":11321,"o":67.69,"t":"2026-01-13T05:00:00Z","v":519749,"vw":67.881669},{"c":68.64,"h":69.429,"l":67.58,"n":9347,"o":67.79,"t":"2026-01-14T05:00:00Z","v":395441,"vw":68.617963},{"c":69.63,"h":70.515,"l":68.41,"n":8661,"o":69.06,"t":"2026-01-15T05:00:00Z","v":405325,"vw":69.804408},{"c":70.42,"h":70.66,"l":68.8018,"n":8072,"o":69.37,"t":"2026-01-16T05:00:00Z","v":375205,"vw":70.059843},{"c":68.68,"h":69.54,"l":68.22,"n":8584,"o":69.3,"t":"2026-01-20T05:00:00Z","v":356978,"vw":68.809595},{"c":69.36,"h":70.155,"l":68.4211,"n":8970,"o":68.91,"t":"2026-01-21T05:00:00Z","v":391509,"vw":69.525424},{"c":68.78,"h":70.615,"l":68.47,"n":9050,"o":69.66,"t":"2026-01-22T05:00:00Z","v":380511,"vw":69.1356},{"c":65.91,"h":68.935,"l":64.79,"n":10253,"o":67.81,"t":"2026-01-23T05:00:00Z","v":581691,"vw":66.379077},{"c":65.25,"h":66.71,"l":64.61,"n":8128,"o":65.93,"t":"2026-01-26T05:00:00Z","v":402923,"vw":65.394526},{"c":65.09,"h":67.26,"l":64.7,"n":7550,"o":65.27,"t":"2026-01-27T05:00:00Z","v":649282,"vw":65.712767},{"c":63.95,"h":65.39,"l":63.8,"n":6993,"o":65.18,"t":"2026-01-28T05:00:00Z","v":343261,"vw":64.226},{"c":64.58,"h":65.305,"l":63.35,"n":7502,"o":64.53,"t":"2026-01-29T05:00:00Z","v":487702,"vw":64.294908},{"c":64.26,"h":64.84,"l":63.58,"n":6053,"o":64.36,"t":"2026-01-30T05:00:00Z","v":262173,"vw":64.222467},{"c":63.68,"h":64.42,"l":63.49,"n":6566,"o":64.14,"t":"2026-02-02T05:00:00Z","v":244622,"vw":63.82068},{"c":61.39,"h":63.5,"l":60.49,"n":7540,"o":63.06,"t":"2026-02-03T05:00:00Z","v":313985,"vw":61.411359},{"c":62.96,"h":63.473,"l":60.325,"n":8080,"o":61.46,"t":"2026-02-04T05:00:00Z","v":251246,"vw":62.614774},{"c":62.06,"h":63.36,"l":61.34,"n":6184,"o":63.11,"t":"2026-02-05T05:00:00Z","v":226574,"vw":62.034891},{"c":62.71,"h":63.16,"l":62.32,"n":5608,"o":62.62,"t":"2026-02-06T05:00:00Z","v":238590,"vw":62.728384},{"c":64.3,"h":64.36,"l":62.0601,"n":5787,"o":62.64,"t":"2026-02-09T05:00:00Z","v":288315,"vw":63.736092},{"c":65.52,"h":65.89,"l":64.05,"n":5981,"o":64.75,"t":"2026-02-10T05:00:00Z","v":244991,"vw":65.326085},{"c":64.83,"h":66.11,"l":64.14,"n":6781,"o":65.5,"t":"2026-02-11T05:00:00Z","v":333934,"vw":65.141702},{"c":66.14,"h":66.52,"l":64.13,"n":8223,"o":65.1,"t":"2026-02-12T05:00:00Z","v":383620,"vw":65.516488},{"c":66.66,"h":68.3,"l":65.33,"n":9533,"o":66.2,"t":"2026-02-13T05:00:00Z","v":626895,"vw":67.183671},{"c":66.16,"h":68.15,"l":65.93,"n":9415,"o":66.99,"t":"2026-02-17T05:00:00Z","v":335365,"vw":66.480789},{"c":66.06,"h":67.55,"l":65.63,"n":5553,"o":66.18,"t":"2026-02-18T05:00:00Z","v":179928,"vw":66.132515},{"c":66.84,"h":67.14,"l":65.16,"n":7570,"o":65.85,"t":"2026-02-19T05:00:00Z","v":240400,"vw":66.4518},{"c":67.12,"h":67.3,"l":64.61,"n":7002,"o":66.67,"t":"2026-02-20T05:00:00Z","v":251980,"vw":66.865868},{"c":65.77,"h":66.98,"l":65.065,"n":6709,"o":66.74,"t":"2026-02-23T05:00:00Z","v":233983,"vw":65.690025},{"c":66.96,"h":67.14,"l":65.81,"n":5584,"o":65.81,"t":"2026-02-24T05:00:00Z","v":182144,"vw":66.816165},{"c":67.61,"h":68.065,"l":66.4,"n":7164,"o":67.49,"t":"2026-02-25T05:00:00Z","v":229777,"vw":67.571744},{"c":67.14,"h":68.975,"l":66.23,"n":6851,"o":68.23,"t":"2026-02-26T05:00:00Z","v":287994,"vw":67.28863},{"c":66.87,"h":67.52,"l":65.235,"n":7676,"o":66.9,"t":"2026-02-27T05:00:00Z","v":336073,"vw":66.698668},{"c":68.43,"h":68.62,"l":65.49,"n":7571,"o":65.49,"t":"2026-03-02T05:00:00Z","v":330455,"vw":68.117052},{"c":67.9,"h":68.375,"l":66.19,"n":7643,"o":67.04,"t":"2026-03-03T05:00:00Z","v":320561,"vw":67.619686},{"c":66.92,"h":68.63,"l":66.76,"n":6826,"o":68.01,"t":"2026-03-04T05:00:00Z","v":519761,"vw":67.398348},{"c":66.21,"h":67.42,"l":65.42,"n":6706,"o":66.13,"t":"2026-03-05T05:00:00Z","v":226751,"vw":66.211532},{"c":64.96,"h":66.885,"l":64.01,"n":8309,"o":65.12,"t":"2026-03-06T05:00:00Z","v":321713,"vw":64.927005},{"c":64.25,"h":64.42,"l":61.08,"n":9484,"o":63.16,"t":"2026-03-09T04:00:00Z","v":338560,"vw":63.255513},{"c":63.23,"h":65.11,"l":63.17,"n":8816,"o":64.2,"t":"2026-03-10T04:00:00Z","v":330831,"vw":63.757387},{"c":63.16,"h":64.095,"l":62.195,"n":5994,"o":63.16,"t":"2026-03-11T04:00:00Z","v":274949,"vw":63.052782},{"c":62.44,"h":63.46,"l":62.0422,"n":9577,"o":62.35,"t":"2026-03-12T04:00:00Z","v":471517,"vw":62.603986},{"c":62.51,"h":64.67,"l":62.41,"n":8133,"o":63.2,"t":"2026-03-13T04:00:00Z","v":430900,"vw":63.164105},{"c":63.28,"h":64.03,"l":62.63,"n":10368,"o":63.35,"t":"2026-03-16T04:00:00Z","v":401819,"vw":63.26258},{"c":64.24,"h":65.26,"l":64.01,"n":7079,"o":64.01,"t":"2026-03-17T04:00:00Z","v":274025,"vw":64.380232},{"c":63.21,"h":64.55,"l":63.115,"n":8513,"o":63.65,"t":"2026-03-18T04:00:00Z","v":519719,"vw":63.348293},{"c":63.08,"h":63.54,"l":61.84,"n":7458,"o":62.8,"t":"2026-03-19T04:00:00Z","v":327536,"vw":62.861993},{"c":62.18,"h":63.63,"l":62.02,"n":7949,"o":63.58,"t":"2026-03-20T04:00:00Z","v":1355881,"vw":62.302777},{"c":63.5,"h":64.81,"l":62.785,"n":7937,"o":63.73,"t":"2026-03-23T04:00:00Z","v":315141,"vw":63.708304},{"c":63.09,"h":63.6,"l":62.27,"n":5845,"o":62.63,"t":"2026-03-24T04:00:00Z","v":240246,"vw":63.107172},{"c":61.9,"h":64.565,"l":60.17,"n":10545,"o":63.86,"t":"2026-03-25T04:00:00Z","v":549288,"vw":61.611914},{"c":61.94,"h":62.475,"l":60.695,"n":10787,"o":61.71,"t":"2026-03-26T04:00:00Z","v":393864,"vw":61.622911},{"c":60.83,"h":61.64,"l":60.67,"n":9632,"o":61.38,"t":"2026-03-27T04:00:00Z","v":311444,"vw":61.035037},{"c":61.38,"h":62.6,"l":61.29,"n":7761,"o":61.46,"t":"2026-03-30T04:00:00Z","v":332947,"vw":61.688166},{"c":62.55,"h":62.77,"l":61.175,"n":6340,"o":62.32,"t":"2026-03-31T04:00:00Z","v":294370,"vw":62.316944},{"c":62.13,"h":63.45,"l":61.4801,"n":7668,"o":62.64,"t":"2026-04-01T04:00:00Z","v":239489,"vw":62.477873},{"c":62.66,"h":62.68,"l":60.5,"n":6832,"o":61.35,"t":"2026-04-02T04:00:00Z","v":251330,"vw":62.326367},{"c":63.37,"h":63.64,"l":61.91,"n":6287,"o":62.23,"t":"2026-04-06T04:00:00Z","v":239032,"vw":63.278833},{"c":62.8,"h":63.45,"l":62.66,"n":7684,"o":63.2,"t":"2026-04-07T04:00:00Z","v":311415,"vw":62.921212},{"c":63.9,"h":65.16,"l":63.85,"n":7306,"o":64.42,"t":"2026-04-08T04:00:00Z","v":447269,"vw":64.09355},{"c":64.04,"h":64.37,"l":63.06,"n":8801,"o":63.62,"t":"2026-04-09T04:00:00Z","v":392906,"vw":63.804407},{"c":63.16,"h":64.2,"l":63.1,"n":10823,"o":63.89,"t":"2026-04-10T04:00:00Z","v":501400,"vw":63.256967},{"c":64.51,"h":64.58,"l":62.29,"n":11546,"o":62.79,"t":"2026-04-13T04:00:00Z","v":620408,"vw":63.550446},{"c":66.28,"h":66.59,"l":64.6,"n":6706,"o":64.64,"t":"2026-04-14T04:00:00Z","v":295306,"vw":66.062095},{"c":66.21,"h":66.66,"l":65.615,"n":6675,"o":66.29,"t":"2026-04-15T04:00:00Z","v":196763,"vw":66.228816},{"c":64.64,"h":66.73,"l":64.54,"n":7699,"o":66.24,"t":"2026-04-16T04:00:00Z","v":310868,"vw":64.940796},{"c":66.67,"h":66.77,"l":62.35,"n":12568,"o":63.01,"t":"2026-04-17T04:00:00Z","v":775773,"vw":65.896168},{"c":68.25,"h":68.6,"l":66.645,"n":8418,"o":67.19,"t":"2026-04-20T04:00:00Z","v":372462,"vw":67.9866},{"c":68.85,"h":69.23,"l":67.75,"n":9683,"o":68.15,"t":"2026-04-21T04:00:00Z","v":471251,"vw":68.56216},{"c":68.32,"h":69.7,"l":67.93,"n":6469,"o":69.2,"t":"2026-04-22T04:00:00Z","v":244810,"vw":68.56106},{"c":67.24,"h":68.57,"l":66.93,"n":6280,"o":68.32,"t":"2026-04-23T04:00:00Z","v":253264,"vw":67.479141},{"c":67.71,"h":68.08,"l":66.6,"n":5201,"o":66.99,"t":"2026-04-24T04:00:00Z","v":261287,"vw":67.649135},{"c":68.15,"h":68.79,"l":67.3,"n":6279,"o":67.57,"t":"2026-04-27T04:00:00Z","v":229065,"vw":68.131654},{"c":68.94,"h":69.41,"l":68.17,"n":5522,"o":68.5,"t":"2026-04-28T04:00:00Z","v":222041,"vw":68.891575},{"c":67.69,"h":69.49,"l":67.295,"n":8746,"o":69.49,"t":"2026-04-29T04:00:00Z","v":389221,"vw":67.767974},{"c":70.29,"h":70.47,"l":67.4,"n":8054,"o":67.46,"t":"2026-04-30T04:00:00Z","v":369776,"vw":69.942882},{"c":69.29,"h":71.805,"l":69.26,"n":10064,"o":70.78,"t":"2026-05-01T04:00:00Z","v":386298,"vw":70.311354},{"c":68.27,"h":69.915,"l":68,"n":7056,"o":68.97,"t":"2026-05-04T04:00:00Z","v":189188,"vw":68.495566},{"c":69.54,"h":70,"l":68.33,"n":7138,"o":68.55,"t":"2026-05-05T04:00:00Z","v":209338,"vw":69.508748},{"c":70.54,"h":71.26,"l":69.6644,"n":8044,"o":70.22,"t":"2026-05-06T04:00:00Z","v":415771,"vw":70.620562},{"c":71.1,"h":72.04,"l":70.25,"n":7540,"o":70.91,"t":"2026-05-07T04:00:00Z","v":258302,"vw":71.214644},{"c":72.76,"h":73.05,"l":69.71,"n":7643,"o":71.04,"t":"2026-05-08T04:00:00Z","v":304341,"vw":72.419287},{"c":72.15,"h":72.36,"l":70.83,"n":7732,"o":71.99,"t":"2026-05-11T04:00:00Z","v":391577,"vw":71.692631},{"c":72.26,"h":72.625,"l":70.04,"n":6756,"o":72.23,"t":"2026-05-12T04:00:00Z","v":204297,"vw":71.92351},{"c":72.77,"h":73.09,"l":71.07,"n":8554,"o":71.76,"t":"2026-05-13T04:00:00Z","v":285744,"vw":72.558948},{"c":72.5,"h":74.01,"l":71.56,"n":6573,"o":73.43,"t":"2026-05-14T04:00:00Z","v":312150,"vw":72.948457},{"c":71.45,"h":72.87,"l":70.865,"n":5042,"o":72.08,"t":"2026-05-15T04:00:00Z","v":237193,"vw":71.499655},{"c":72.26,"h":72.96,"l":71.44,"n":4835,"o":71.44,"t":"2026-05-18T04:00:00Z","v":155287,"vw":72.274121},{"c":71.71,"h":72.64,"l":71.14,"n":6356,"o":72.24,"t":"2026-05-19T04:00:00Z","v":217285,"vw":71.889706},{"c":71.58,"h":72.64,"l":70.95,"n":7068,"o":71.78,"t":"2026-05-20T04:00:00Z","v":264254,"vw":71.587721},{"c":72.15,"h":72.4099,"l":70.59,"n":5683,"o":71.18,"t":"2026-05-21T04:00:00Z","v":257163,"vw":72.024521},{"c":71.84,"h":72.29,"l":71.07,"n":4849,"o":71.07,"t":"2026-05-22T04:00:00Z","v":227126,"vw":71.801381},{"c":71.61,"h":72.43,"l":71.1006,"n":4721,"o":71.99,"t":"2026-05-26T04:00:00Z","v":146168,"vw":71.639716},{"c":70.88,"h":72.35,"l":70.87,"n":6402,"o":71.8,"t":"2026-05-27T04:00:00Z","v":187928,"vw":71.148201},{"c":68.97,"h":71.31,"l":68.52,"n":6530,"o":70.34,"t":"2026-05-28T04:00:00Z","v":228062,"vw":69.270789},{"c":69.8,"h":69.97,"l":68.37,"n":5698,"o":68.84,"t":"2026-05-29T04:00:00Z","v":254891,"vw":69.700024},{"c":70.54,"h":71.31,"l":69.27,"n":5905,"o":69.31,"t":"2026-06-01T04:00:00Z","v":216461,"vw":70.558621},{"c":71.2,"h":72.52,"l":70.305,"n":9022,"o":70.47,"t":"2026-06-02T04:00:00Z","v":340479,"vw":71.438468},{"c":70.2,"h":70.44,"l":68.02,"n":6923,"o":70.44,"t":"2026-06-03T04:00:00Z","v":282724,"vw":69.974156},{"c":73.54,"h":73.67,"l":70.83,"n":7728,"o":71.06,"t":"2026-06-04T04:00:00Z","v":211989,"vw":73.123279},{"c":73.94,"h":74.48,"l":72.8475,"n":6395,"o":73.97,"t":"2026-06-05T04:00:00Z","v":169115,"vw":73.926065},{"c":73.71,"h":75.13,"l":73.63,"n":6440,"o":74.87,"t":"2026-06-08T04:00:00Z","v":198551,"vw":73.98129},{"c":77.28,"h":77.905,"l":74.51,"n":9349,"o":74.51,"t":"2026-06-09T04:00:00Z","v":297972,"vw":77.004628},{"c":76.07,"h":78.69,"l":76.06,"n":8868,"o":77.64,"t":"2026-06-10T04:00:00Z","v":280570,"vw":76.925165},{"c":76.02,"h":76.605,"l":74.7843,"n":7034,"o":75.96,"t":"2026-06-11T04:00:00Z","v":213622,"vw":76.025701},{"c":77.05,"h":77.87,"l":76.37,"n":6675,"o":76.37,"t":"2026-06-12T04:00:00Z","v":184274,"vw":77.079225},{"c":77.13,"h":78.4199,"l":77.0275,"n":6413,"o":77.47,"t":"2026-06-15T04:00:00Z","v":194122,"vw":77.307582},{"c":76.53,"h":78.36,"l":76.41,"n":6413,"o":77.84,"t":"2026-06-16T04:00:00Z","v":298204,"vw":76.71237},{"c":74.35,"h":76.8878,"l":74.35,"n":8592,"o":75.77,"t":"2026-06-17T04:00:00Z","v":351128,"vw":74.813023},{"c":74.88,"h":75.37,"l":74.52,"n":6688,"o":74.89,"t":"2026-06-18T04:00:00Z","v":577382,"vw":74.873201},{"c":75.61,"h":75.93,"l":74.43,"n":10619,"o":75.04,"t":"2026-06-22T04:00:00Z","v":368191,"vw":75.469018},{"c":76.04,"h":76.6199,"l":75.115,"n":6969,"o":76.19,"t":"2026-06-23T04:00:00Z","v":316141,"vw":75.779032},{"c":74.99,"h":76.47,"l":73.37,"n":10084,"o":75.5,"t":"2026-06-24T04:00:00Z","v":517003,"vw":74.947591},{"c":76.49,"h":77.2499,"l":75.34,"n":10883,"o":75.67,"t":"2026-06-25T04:00:00Z","v":373404,"vw":76.201515},{"c":78.38,"h":78.52,"l":76.12,"n":11108,"o":76.75,"t":"2026-06-26T04:00:00Z","v":985144,"vw":78.25616},{"c":75.36,"h":77.885,"l":74.69,"n":9999,"o":77.88,"t":"2026-06-29T04:00:00Z","v":420109,"vw":75.459802},{"c":76.14,"h":76.75,"l":74.98,"n":7930,"o":75.42,"t":"2026-06-30T04:00:00Z","v":263873,"vw":75.962136},{"c":77.41,"h":79.28,"l":76.255,"n":8481,"o":76.44,"t":"2026-07-01T04:00:00Z","v":248743,"vw":77.736195},{"c":78.57,"h":78.61,"l":77.63,"n":7149,"o":78.2,"t":"2026-07-02T04:00:00Z","v":189720,"vw":78.288257},{"c":79.45,"h":80.21,"l":78.05,"n":7405,"o":78.6,"t":"2026-07-06T04:00:00Z","v":253720,"vw":79.533762},{"c":79.19,"h":80.48,"l":78.931,"n":7407,"o":79.82,"t":"2026-07-07T04:00:00Z","v":283459,"vw":79.293743},{"c":76.51,"h":78.99,"l":76.33,"n":8248,"o":78.46,"t":"2026-07-08T04:00:00Z","v":242602,"vw":76.821963},{"c":76.9,"h":77.88,"l":76.145,"n":6471,"o":76.32,"t":"2026-07-09T04:00:00Z","v":211627,"vw":77.063346},{"c":77.4,"h":78.77,"l":76.83,"n":7404,"o":78.2,"t":"2026-07-10T04:00:00Z","v":227319,"vw":77.645855},{"c":76.57,"h":78.515,"l":76.19,"n":6288,"o":77.71,"t":"2026-07-13T04:00:00Z","v":236599,"vw":76.678877},{"c":77.07,"h":77.64,"l":76.31,"n":7532,"o":76.66,"t":"2026-07-14T04:00:00Z","v":270079,"vw":77.03141},{"c":78.87,"h":79.76,"l":77.69,"n":7024,"o":77.88,"t":"2026-07-15T04:00:00Z","v":276825,"vw":78.944715},{"c":81.07,"h":81.17,"l":78.72,"n":11390,"o":78.72,"t":"2026-07-16T04:00:00Z","v":439590,"vw":80.735182},{"c":84.65,"h":84.93,"l":72.76,"n":14112,"o":74.74,"t":"2026-07-17T04:00:00Z","v":524635,"vw":82.720588},{"c":82.5,"h":84.585,"l":81.44,"n":9720,"o":83.25,"t":"2026-07-20T04:00:00Z","v":290424,"vw":82.869228},{"c":80.79,"h":83.84,"l":80.57,"n":9475,"o":82.83,"t":"2026-07-21T04:00:00Z","v":342109,"vw":81.379261},{"c":80.42,"h":81.54,"l":79.36,"n":6571,"o":80.31,"t":"2026-07-22T04:00:00Z","v":258169,"vw":80.19802},{"c":79.98,"h":81.075,"l":78.871,"n":6872,"o":79.69,"t":"2026-07-23T04:00:00Z","v":316798,"vw":80.157257},{"c":81.35,"h":82.68,"l":79.89,"n":6590,"o":80.77,"t":"2026-07-24T04:00:00Z","v":236777,"vw":81.34146},{"c":81.06,"h":83.34,"l":80.61,"n":9622,"o":81.59,"t":"2026-07-27T04:00:00Z","v":255790,"vw":81.15547},{"c":82.43,"h":82.705,"l":81.3,"n":9026,"o":81.37,"t":"2026-07-28T04:00:00Z","v":253092,"vw":82.269124},{"c":81.66,"h":83.18,"l":81.335,"n":8440,"o":82.12,"t":"2026-07-29T04:00:00Z","v":242278,"vw":81.916586},{"c":81.57,"h":81.79,"l":79.75,"n":7072,"o":81.79,"t":"2026-07-30T04:00:00Z","v":207591,"vw":81.282047},{"c":82.27,"h":82.3,"l":80.21,"n":5242,"o":82.24,"t":"2026-07-31T04:00:00Z","v":208377,"vw":81.721682},{"c":84.63,"h":84.9899,"l":82.49,"n":7226,"o":82.66,"t":"2026-08-03T04:00:00Z","v":259160,"vw":84.402052},{"c":84.09,"h":85.63,"l":83.85,"n":6566,"o":84.5,"t":"2026-08-04T04:00:00Z","v":252225,"vw":84.634092},{"c":84.22,"h":85.42,"l":83.545,"n":6925,"o":84.4,"t":"2026-08-05T04:00:00Z","v":267359,"vw":84.200955},{"c":84.48,"h":85.43,"l":83.845,"n":5922,"o":85.03,"t":"2026-08-06T04:00:00Z","v":187937,"vw":84.434089},{"c":83.6,"h":84.929,"l":83.25,"n":5061,"o":84.09,"t":"2026-08-07T04:00:00Z","v":139427,"vw":83.687906},{"c":82.15,"h":82.79,"l":81.79,"n":6843,"o":82.03,"t":"2026-08-10T04:00:00Z","v":277711,"vw":82.201463},{"c":84.31,"h":86.56,"l":81.42,"n":7526,"o":81.42,"t":"2026-08-11T04:00:00Z","v":269844,"vw":84.596026},{"c":84.82,"h":85.525,"l":83.175,"n":7716,"o":84.33,"t":"2026-08-12T04:00:00Z","v":264818,"vw":84.756499},{"c":85.65,"h":85.7,"l":84.08,"n":7037,"o":85.37,"t":"2026-08-13T04:00:00Z","v":222641,"vw":85.153299},{"c":84.74,"h":86,"l":84.5,"n":5753,"o":85.92,"t":"2026-08-14T04:00:00Z","v":132671,"vw":84.794737},{"c":83.34,"h":84.4,"l":83.18,"n":7333,"o":83.99,"t":"2026-08-17T04:00:00Z","v":205562,"vw":83.510964},{"c":82.8,"h":84.59,"l":81.835,"n":9171,"o":83.71,"t":"2026-08-18T04:00:00Z","v":256072,"vw":82.978873},{"c":81.17,"h":84.32,"l":81.11,"n":11326,"o":83.66,"t":"2026-08-19T04:00:00Z","v":332120,"vw":82.326386},{"c":80.79,"h":81.8201,"l":79.89,"n":8358,"o":80.9,"t":"2026-08-20T04:00:00Z","v":228032,"vw":80.719062},{"c":81.42,"h":82.04,"l":80.885,"n":5034,"o":81.18,"t":"2026-08-21T04:00:00Z","v":152895,"vw":81.439046},{"c":83.16,"h":83.555,"l":79.55,"n":7975,"o":81.99,"t":"2026-08-24T04:00:00Z","v":286876,"vw":82.785974},{"c":83.01,"h":83.8299,"l":81.71,"n":4616,"o":83.53,"t":"2026-08-25T04:00:00Z","v":103113,"vw":83.040362},{"c":83.33,"h":83.83,"l":82.56,"n":8630,"o":82.91,"t":"2026-08-26T04:00:00Z","v":269145,"vw":83.378121},{"c":82.63,"h":84.9,"l":82.52,"n":7558,"o":83.37,"t":"2026-08-27T04:00:00Z","v":283924,"vw":83.144192},{"c":82.73,"h":84,"l":81.4802,"n":6465,"o":83.13,"t":"2026-08-28T04:00:00Z","v":140759,"vw":82.826018},{"c":80.67,"h":82.56,"l":80.48,"n":6071,"o":82.48,"t":"2026-08-31T04:00:00Z","v":219654,"vw":80.992412},{"c":77.49,"h":81.9899,"l":77.44,"n":8132,"o":80.1,"t":"2026-09-01T04:00:00Z","v":248816,"vw":78.123409},{"c":77.23,"h":78.64,"l":76.825,"n":6376,"o":77.64,"t":"2026-09-02T04:00:00Z","v":286364,"vw":77.558616},{"c":78.99,"h":79.045,"l":76.87,"n":6105,"o":78.24,"t":"2026-09-03T04:00:00Z","v":186695,"vw":78.581346},{"c":79.91,"h":80.27,"l":77.67,"n":5933,"o":77.99,"t":"2026-09-04T04:00:00Z","v":117023,"vw":79.875467},{"c":78.18,"h":80.875,"l":77.44,"n":9757,"o":79.55,"t":"2026-09-08T04:00:00Z","v":453879,"vw":78.239943},{"c":77.17,"h":78.77,"l":76.455,"n":5401,"o":77.31,"t":"2026-09-09T04:00:00Z","v":254207,"vw":77.221921},{"c":76.66,"h":77.61,"l":76.28,"n":7085,"o":77.33,"t":"2026-09-10T04:00:00Z","v":301581,"vw":76.774467},{"c":74.95,"h":78.48,"l":74.74,"n":6713,"o":77.76,"t":"2026-09-11T04:00:00Z","v":360850,"vw":75.473982},{"c":74.11,"h":75.65,"l":73.69,"n":7414,"o":75.24,"t":"2026-09-14T04:00:00Z","v":311732,"vw":74.259397},{"c":72.34,"h":74.34,"l":72.33,"n":7880,"o":74.27,"t":"2026-09-15T04:00:00Z","v":360190,"vw":72.837466},{"c":71.85,"h":72.96,"l":70.275,"n":7361,"o":72.26,"t":"2026-09-16T04:00:00Z","v":307484,"vw":71.743557},{"c":72.82,"h":73.375,"l":71.68,"n":6931,"o":72.71,"t":"2026-09-17T04:00:00Z","v":275402,"vw":72.815227},{"c":73.79,"h":74.035,"l":71.97,"n":5896,"o":72.67,"t":"2026-09-18T04:00:00Z","v":408506,"vw":73.592454},{"c":74.43,"h":75.02,"l":73.085,"n":6798,"o":74.05,"t":"2026-09-21T04:00:00Z","v":253115,"vw":74.128656},{"c":74.54,"h":75.03,"l":72.87,"n":6492,"o":75.03,"t":"2026-09-22T04:00:00Z","v":273597,"vw":74.450027},{"c":75.44,"h":76.34,"l":73.81,"n":8541,"o":74.12,"t":"2026-09-23T04:00:00Z","v":393550,"vw":75.362098},{"c":75.15,"h":76.79,"l":74.56,"n":10037,"o":75.78,"t":"2026-09-24T04:00:00Z","v":323503,"vw":75.278451},{"c":74.2,"h":75.83,"l":73.01,"n":7502,"o":75.17,"t":"2026-09-25T04:00:00Z","v":280045,"vw":74.015211},{"c":73.77,"h":74.46,"l":72.82,"n":7620,"o":74.34,"t":"2026-09-28T04:00:00Z","v":497798,"vw":73.741966},{"c":72.95,"h":74.6,"l":72.26,"n":9437,"o":74.6,"t":"2026-09-29T04:00:00Z","v":331892,"vw":73.050279},{"c":73.11,"h":73.9,"l":72.96,"n":8224,"o":73.47,"t":"2026-09-30T04:00:00Z","v":330462,"vw":73.210304},{"c":73.12,"h":74.17,"l":72.12,"n":7097,"o":73.72,"t":"2026-10-01T04:00:00Z","v":353716,"vw":73.226034},{"c":73,"h":74.15,"l":72.37,"n":6807,"o":73.24,"t":"2026-10-02T04:00:00Z","v":172692,"vw":73.136466},{"c":73.02,"h":74.19,"l":71.61,"n":7920,"o":74.19,"t":"2026-10-05T04:00:00Z","v":287397,"vw":72.957809},{"c":72.56,"h":73.955,"l":72.34,"n":6802,"o":73.75,"t":"2026-10-06T04:00:00Z","v":224308,"vw":72.657431},{"c":70.5,"h":73.1299,"l":70.49,"n":8115,"o":72.81,"t":"2026-10-07T04:00:00Z","v":283561,"vw":70.921434},{"c":70.71,"h":71.2,"l":69.62,"n":7475,"o":71.12,"t":"2026-10-08T04:00:00Z","v":262930,"vw":70.694069},{"c":69.26,"h":71.42,"l":69.13,"n":8159,"o":70.12,"t":"2026-10-09T04:00:00Z","v":286067,"vw":69.365339},{"c":68.99,"h":70.33,"l":68.72,"n":5830,"o":69.48,"t":"2026-10-12T04:00:00Z","v":228049,"vw":69.141926},{"c":68.86,"h":69.91,"l":67.985,"n":8674,"o":69.91,"t":"2026-10-13T04:00:00Z","v":324098,"vw":68.745526},{"c":66.39,"h":69.2,"l":65.075,"n":9217,"o":68.79,"t":"2026-10-14T04:00:00Z","v":379164,"vw":66.334002},{"c":68.98,"h":69.615,"l":65.86,"n":12508,"o":66.42,"t":"2026-10-15T04:00:00Z","v":581677,"vw":68.263359},{"c":69.63,"h":71.79,"l":68.73,"n":11973,"o":70.48,"t":"2026-10-16T04:00:00Z","v":676791,"vw":69.721333},{"c":68.4,"h":70.1799,"l":68.155,"n":7043,"o":69.28,"t":"2026-10-19T04:00:00Z","v":438848,"vw":68.537062},{"c":72.03,"h":72.2,"l":68.99,"n":8880,"o":69,"t":"2026-10-20T04:00:00Z","v":533962,"vw":71.406153},{"c":70.26,"h":72.6699,"l":69.9851,"n":7177,"o":72.52,"t":"2026-10-21T04:00:00Z","v":311158,"vw":70.463365},{"c":72.07,"h":72.11,"l":69.465,"n":6523,"o":69.9,"t":"2026-10-22T04:00:00Z","v":229221,"vw":71.700809}],"volatilityBars":[{"c":73.9,"h":73.9,"l":73.9,"n":13,"o":73.9,"t":"2026-09-21T09:45:00Z","v":718,"vw":73.9},{"c":73.72,"h":75.02,"l":73.71,"n":280,"o":74.05,"t":"2026-09-21T13:30:00Z","v":10020,"vw":74.074739},{"c":73.48,"h":74.41,"l":73.48,"n":76,"o":73.63,"t":"2026-09-21T13:45:00Z","v":2962,"vw":74.039723},{"c":73.58,"h":73.59,"l":73.38,"n":92,"o":73.56,"t":"2026-09-21T14:00:00Z","v":3555,"vw":73.539},{"c":73.765,"h":73.765,"l":73.765,"n":13,"o":73.765,"t":"2026-09-21T14:15:00Z","v":443,"vw":73.765},{"c":73.44,"h":73.716,"l":73.41,"n":32,"o":73.6,"t":"2026-09-21T14:30:00Z","v":1087,"vw":73.62875},{"c":73.47,"h":73.63,"l":73.36,"n":74,"o":73.37,"t":"2026-09-21T14:45:00Z","v":1744,"vw":73.456135},{"c":73.415,"h":73.54,"l":73.085,"n":188,"o":73.24,"t":"2026-09-21T15:00:00Z","v":4934,"vw":73.330696},{"c":73.26,"h":73.425,"l":73.26,"n":45,"o":73.425,"t":"2026-09-21T15:15:00Z","v":1024,"vw":73.315},{"c":73.275,"h":73.48,"l":73.16,"n":80,"o":73.48,"t":"2026-09-21T15:45:00Z","v":1844,"vw":73.283698},{"c":73.69,"h":73.72,"l":73.29,"n":310,"o":73.3,"t":"2026-09-21T16:00:00Z","v":7694,"vw":73.515403},{"c":73.6,"h":73.765,"l":73.59,"n":148,"o":73.765,"t":"2026-09-21T16:15:00Z","v":7823,"vw":73.728767},{"c":73.83,"h":73.93,"l":73.59,"n":98,"o":73.69,"t":"2026-09-21T16:30:00Z","v":5846,"vw":73.768633},{"c":73.56,"h":73.715,"l":73.56,"n":18,"o":73.715,"t":"2026-09-21T16:45:00Z","v":694,"vw":73.665909},{"c":73.755,"h":73.755,"l":73.755,"n":4,"o":73.755,"t":"2026-09-21T17:00:00Z","v":134,"vw":73.755},{"c":73.785,"h":73.84,"l":73.68,"n":54,"o":73.785,"t":"2026-09-21T17:15:00Z","v":1796,"vw":73.780174},{"c":73.74,"h":73.74,"l":73.74,"n":7,"o":73.74,"t":"2026-09-21T17:30:00Z","v":215,"vw":73.74},{"c":73.76,"h":73.77,"l":73.55,"n":149,"o":73.67,"t":"2026-09-21T17:45:00Z","v":5407,"vw":73.668429},{"c":73.77,"h":73.84,"l":73.76,"n":101,"o":73.77,"t":"2026-09-21T18:00:00Z","v":2528,"vw":73.804167},{"c":73.86,"h":73.89,"l":73.63,"n":112,"o":73.63,"t":"2026-09-21T18:15:00Z","v":2454,"vw":73.835346},{"c":73.94,"h":74.045,"l":73.85,"n":154,"o":73.88,"t":"2026-09-21T18:30:00Z","v":4117,"vw":73.942142},{"c":73.96,"h":74.015,"l":73.88,"n":113,"o":74,"t":"2026-09-21T18:45:00Z","v":2742,"vw":73.937906},{"c":74.05,"h":74.265,"l":74.04,"n":263,"o":74.04,"t":"2026-09-21T19:00:00Z","v":8952,"vw":74.11571},{"c":74.115,"h":74.15,"l":73.95,"n":184,"o":74.05,"t":"2026-09-21T19:15:00Z","v":7614,"vw":74.062882},{"c":74.08,"h":74.1999,"l":73.92,"n":321,"o":74.11,"t":"2026-09-21T19:30:00Z","v":8419,"vw":74.046086},{"c":74.45,"h":74.455,"l":74.09,"n":1027,"o":74.09,"t":"2026-09-21T19:45:00Z","v":34041,"vw":74.315013},{"c":74.43,"h":74.43,"l":74.43,"n":27,"o":74.43,"t":"2026-09-21T20:00:00Z","v":44487,"vw":74.43},{"c":74.55,"h":75.03,"l":74.55,"n":201,"o":75.03,"t":"2026-09-22T13:30:00Z","v":5511,"vw":74.814196},{"c":73.93,"h":74.45,"l":73.49,"n":877,"o":74.45,"t":"2026-09-22T13:45:00Z","v":14232,"vw":73.946762},{"c":73.535,"h":74.45,"l":73.535,"n":659,"o":74.14,"t":"2026-09-22T14:00:00Z","v":11036,"vw":74.250963},{"c":73.42,"h":74.3,"l":73.22,"n":124,"o":73.43,"t":"2026-09-22T14:15:00Z","v":4523,"vw":73.518509},{"c":72.87,"h":73.59,"l":72.87,"n":101,"o":73.015,"t":"2026-09-22T14:30:00Z","v":3816,"vw":73.31664},{"c":73.34,"h":73.35,"l":72.88,"n":59,"o":72.88,"t":"2026-09-22T14:45:00Z","v":1708,"vw":73.205752},{"c":73.27,"h":73.27,"l":73.27,"n":11,"o":73.27,"t":"2026-09-22T15:00:00Z","v":136,"vw":73.27},{"c":73.31,"h":73.31,"l":73.31,"n":25,"o":73.31,"t":"2026-09-22T15:15:00Z","v":651,"vw":73.31},{"c":73.495,"h":73.495,"l":73.09,"n":53,"o":73.09,"t":"2026-09-22T15:30:00Z","v":1446,"vw":73.355075},{"c":73.72,"h":73.79,"l":73.72,"n":39,"o":73.79,"t":"2026-09-22T15:45:00Z","v":1038,"vw":73.746335},{"c":74.09,"h":74.09,"l":74.09,"n":19,"o":74.09,"t":"2026-09-22T16:00:00Z","v":341,"vw":74.09},{"c":74.33,"h":74.33,"l":74.33,"n":47,"o":74.33,"t":"2026-09-22T16:15:00Z","v":811,"vw":74.33},{"c":74.29,"h":74.455,"l":74.29,"n":108,"o":74.42,"t":"2026-09-22T16:30:00Z","v":4236,"vw":74.38429},{"c":74.16,"h":74.34,"l":74.16,"n":37,"o":74.34,"t":"2026-09-22T17:00:00Z","v":1878,"vw":74.214493},{"c":74.44,"h":74.44,"l":74.16,"n":134,"o":74.16,"t":"2026-09-22T17:15:00Z","v":5219,"vw":74.321473},{"c":74.22,"h":74.47,"l":74.22,"n":81,"o":74.47,"t":"2026-09-22T17:30:00Z","v":2455,"vw":74.372778},{"c":74.62,"h":74.62,"l":74.3,"n":168,"o":74.3,"t":"2026-09-22T17:45:00Z","v":4796,"vw":74.494466},{"c":74.55,"h":74.56,"l":74.55,"n":55,"o":74.56,"t":"2026-09-22T18:00:00Z","v":1222,"vw":74.556636},{"c":74.55,"h":74.55,"l":74.55,"n":22,"o":74.55,"t":"2026-09-22T18:15:00Z","v":424,"vw":74.55},{"c":74.53,"h":74.605,"l":74.53,"n":22,"o":74.605,"t":"2026-09-22T18:30:00Z","v":705,"vw":74.587436},{"c":74.7181,"h":74.7181,"l":74.7181,"n":10,"o":74.7181,"t":"2026-09-22T18:45:00Z","v":355,"vw":74.7181},{"c":74.4,"h":74.585,"l":74.4,"n":204,"o":74.47,"t":"2026-09-22T19:00:00Z","v":5690,"vw":74.456819},{"c":74.12,"h":74.195,"l":74.12,"n":45,"o":74.14,"t":"2026-09-22T19:15:00Z","v":620,"vw":74.14625},{"c":74.26,"h":74.54,"l":74.26,"n":252,"o":74.35,"t":"2026-09-22T19:30:00Z","v":7037,"vw":74.417868},{"c":74.54,"h":74.72,"l":74.19,"n":908,"o":74.44,"t":"2026-09-22T19:45:00Z","v":34721,"vw":74.483564},{"c":74.54,"h":74.54,"l":74.54,"n":18,"o":74.54,"t":"2026-09-22T20:00:00Z","v":131050,"vw":74.54},{"c":75.24,"h":75.715,"l":73.81,"n":1729,"o":74.12,"t":"2026-09-23T13:30:00Z","v":74725,"vw":74.911059},{"c":74.7775,"h":75.33,"l":74.7775,"n":125,"o":75.13,"t":"2026-09-23T13:45:00Z","v":5911,"vw":74.931594},{"c":75.165,"h":75.4375,"l":74.85,"n":106,"o":74.87,"t":"2026-09-23T14:00:00Z","v":2907,"vw":75.135926},{"c":74.62,"h":75.74,"l":74.62,"n":46,"o":75.74,"t":"2026-09-23T14:15:00Z","v":1942,"vw":75.111113},{"c":74.9,"h":74.985,"l":74.65,"n":142,"o":74.7,"t":"2026-09-23T14:30:00Z","v":7923,"vw":74.889019},{"c":74.725,"h":74.99,"l":74.47,"n":198,"o":74.9,"t":"2026-09-23T14:45:00Z","v":7817,"vw":74.708459},{"c":74.93,"h":74.93,"l":74.52,"n":111,"o":74.59,"t":"2026-09-23T15:00:00Z","v":4941,"vw":74.701549},{"c":74.635,"h":75.01,"l":74.515,"n":116,"o":75.01,"t":"2026-09-23T15:15:00Z","v":3874,"vw":74.7036},{"c":74.78,"h":74.85,"l":74.605,"n":121,"o":74.635,"t":"2026-09-23T15:30:00Z","v":3130,"vw":74.718987},{"c":74.825,"h":74.91,"l":74.825,"n":21,"o":74.845,"t":"2026-09-23T15:45:00Z","v":809,"vw":74.86},{"c":74.88,"h":74.88,"l":74.88,"n":9,"o":74.88,"t":"2026-09-23T16:00:00Z","v":262,"vw":74.88},{"c":74.945,"h":75.08,"l":74.8243,"n":60,"o":74.8243,"t":"2026-09-23T16:15:00Z","v":1504,"vw":74.939788},{"c":76.02,"h":76.02,"l":75.08,"n":409,"o":75.08,"t":"2026-09-23T16:30:00Z","v":18827,"vw":75.322515},{"c":75.885,"h":76.265,"l":75.665,"n":369,"o":76.145,"t":"2026-09-23T16:45:00Z","v":28574,"vw":76.058555},{"c":76.06,"h":76.18,"l":75.89,"n":45,"o":75.89,"t":"2026-09-23T17:00:00Z","v":1193,"vw":76.0775},{"c":76.11,"h":76.32,"l":75.9025,"n":208,"o":75.9025,"t":"2026-09-23T17:15:00Z","v":7013,"vw":76.147634},{"c":75.79,"h":76.34,"l":75.265,"n":398,"o":76.32,"t":"2026-09-23T17:30:00Z","v":54795,"vw":75.655124},{"c":75.655,"h":75.95,"l":75.45,"n":76,"o":75.95,"t":"2026-09-23T17:45:00Z","v":2151,"vw":75.711333},{"c":75.66,"h":75.66,"l":75.39,"n":107,"o":75.41,"t":"2026-09-23T18:00:00Z","v":2240,"vw":75.591818},{"c":75.67,"h":75.724,"l":75.5,"n":44,"o":75.724,"t":"2026-09-23T18:15:00Z","v":876,"vw":75.656985},{"c":75.525,"h":75.67,"l":75.5,"n":72,"o":75.67,"t":"2026-09-23T18:30:00Z","v":1263,"vw":75.605},{"c":75.52,"h":75.7,"l":75.52,"n":82,"o":75.52,"t":"2026-09-23T18:45:00Z","v":1649,"vw":75.54},{"c":75.67,"h":75.67,"l":75.38,"n":367,"o":75.495,"t":"2026-09-23T19:00:00Z","v":20568,"vw":75.512539},{"c":75.315,"h":75.635,"l":75.255,"n":243,"o":75.635,"t":"2026-09-23T19:15:00Z","v":6106,"vw":75.433847},{"c":75.26,"h":75.47,"l":75.19,"n":271,"o":75.2775,"t":"2026-09-23T19:30:00Z","v":10865,"vw":75.295946},{"c":75.48,"h":75.59,"l":75.15,"n":1114,"o":75.265,"t":"2026-09-23T19:45:00Z","v":48394,"vw":75.372558},{"c":75.44,"h":75.44,"l":75.44,"n":18,"o":75.44,"t":"2026-09-23T20:00:00Z","v":51761,"vw":75.44},{"c":75.26,"h":76.79,"l":75.26,"n":307,"o":75.78,"t":"2026-09-24T13:30:00Z","v":25612,"vw":75.837976},{"c":75.65,"h":76.18,"l":74.63,"n":661,"o":75.5,"t":"2026-09-24T13:45:00Z","v":11296,"vw":75.434118},{"c":75.705,"h":76.05,"l":75.34,"n":49,"o":75.59,"t":"2026-09-24T14:00:00Z","v":1747,"vw":75.657267},{"c":75.205,"h":76.06,"l":75.12,"n":249,"o":75.705,"t":"2026-09-24T14:15:00Z","v":6667,"vw":75.633227},{"c":74.98,"h":75.2945,"l":74.965,"n":113,"o":75.2945,"t":"2026-09-24T14:30:00Z","v":2946,"vw":75.111698},{"c":75.21,"h":75.21,"l":74.93,"n":340,"o":74.995,"t":"2026-09-24T14:45:00Z","v":17259,"vw":75.053872},{"c":75,"h":75,"l":74.97,"n":52,"o":74.97,"t":"2026-09-24T15:00:00Z","v":1635,"vw":74.997368},{"c":74.78,"h":75.09,"l":74.68,"n":240,"o":74.905,"t":"2026-09-24T15:15:00Z","v":5967,"vw":74.853358},{"c":74.72,"h":74.745,"l":74.56,"n":145,"o":74.745,"t":"2026-09-24T15:30:00Z","v":1745,"vw":74.673008},{"c":74.56,"h":74.72,"l":74.56,"n":87,"o":74.56,"t":"2026-09-24T15:45:00Z","v":2805,"vw":74.593744},{"c":74.94,"h":74.94,"l":74.72,"n":128,"o":74.72,"t":"2026-09-24T16:00:00Z","v":2120,"vw":74.815849},{"c":75.47,"h":75.87,"l":75.03,"n":292,"o":75.03,"t":"2026-09-24T16:15:00Z","v":6889,"vw":75.457679},{"c":75.62,"h":75.76,"l":75.37,"n":235,"o":75.52,"t":"2026-09-24T16:30:00Z","v":5068,"vw":75.55863},{"c":75.24,"h":75.4925,"l":75.24,"n":51,"o":75.41,"t":"2026-09-24T16:45:00Z","v":1736,"vw":75.359419},{"c":75.04,"h":75.26,"l":75.04,"n":33,"o":75.06,"t":"2026-09-24T17:00:00Z","v":807,"vw":75.094147},{"c":75.14,"h":75.32,"l":75.078,"n":230,"o":75.22,"t":"2026-09-24T17:15:00Z","v":2911,"vw":75.181914},{"c":75.45,"h":75.45,"l":75.44,"n":78,"o":75.44,"t":"2026-09-24T17:30:00Z","v":1315,"vw":75.446667},{"c":75.39,"h":75.66,"l":75.39,"n":148,"o":75.49,"t":"2026-09-24T17:45:00Z","v":2927,"vw":75.544464},{"c":75.765,"h":75.765,"l":75.69,"n":106,"o":75.735,"t":"2026-09-24T18:00:00Z","v":1537,"vw":75.727778},{"c":75.78,"h":75.93,"l":75.68,"n":520,"o":75.765,"t":"2026-09-24T18:15:00Z","v":19565,"vw":75.753993},{"c":75.155,"h":75.6,"l":75.155,"n":143,"o":75.58,"t":"2026-09-24T18:30:00Z","v":2443,"vw":75.418748},{"c":75.035,"h":75.4284,"l":75.03,"n":150,"o":75.4284,"t":"2026-09-24T18:45:00Z","v":2119,"vw":75.10144},{"c":75.31,"h":75.415,"l":75.21,"n":124,"o":75.21,"t":"2026-09-24T19:00:00Z","v":2433,"vw":75.248125},{"c":75.14,"h":75.19,"l":75.14,"n":47,"o":75.19,"t":"2026-09-24T19:15:00Z","v":672,"vw":75.172394},{"c":75.31,"h":75.41,"l":75.16,"n":280,"o":75.275,"t":"2026-09-24T19:30:00Z","v":6251,"vw":75.3384},{"c":75.04,"h":75.59,"l":74.94,"n":1105,"o":75.255,"t":"2026-09-24T19:45:00Z","v":43295,"vw":75.187952},{"c":75.15,"h":75.15,"l":75.15,"n":20,"o":75.15,"t":"2026-09-24T20:00:00Z","v":95859,"vw":75.15},{"c":75.27,"h":75.83,"l":75.15,"n":65,"o":75.17,"t":"2026-09-25T13:30:00Z","v":6209,"vw":75.271718},{"c":75.105,"h":75.63,"l":75.105,"n":212,"o":75.63,"t":"2026-09-25T13:45:00Z","v":2057,"vw":75.361364},{"c":74.3374,"h":74.94,"l":74.3374,"n":34,"o":74.82,"t":"2026-09-25T14:00:00Z","v":1093,"vw":74.716853},{"c":74.63,"h":74.7,"l":74.63,"n":18,"o":74.68,"t":"2026-09-25T14:15:00Z","v":618,"vw":74.672},{"c":74.49,"h":74.57,"l":74.29,"n":174,"o":74.47,"t":"2026-09-25T14:30:00Z","v":6208,"vw":74.486032},{"c":74.2,"h":74.21,"l":74.2,"n":55,"o":74.21,"t":"2026-09-25T14:45:00Z","v":1005,"vw":74.203591},{"c":73.735,"h":74.005,"l":73.72,"n":124,"o":73.94,"t":"2026-09-25T15:00:00Z","v":1551,"vw":73.782778},{"c":73.81,"h":73.81,"l":73.755,"n":50,"o":73.795,"t":"2026-09-25T15:15:00Z","v":1019,"vw":73.777727},{"c":73.325,"h":74,"l":73.31,"n":229,"o":73.99,"t":"2026-09-25T15:30:00Z","v":7727,"vw":73.529811},{"c":73.86,"h":73.86,"l":73.1901,"n":167,"o":73.49,"t":"2026-09-25T15:45:00Z","v":3816,"vw":73.595947},{"c":73.97,"h":74.01,"l":73.778,"n":87,"o":73.778,"t":"2026-09-25T16:00:00Z","v":2491,"vw":73.932788},{"c":74.05,"h":74.055,"l":73.85,"n":183,"o":73.9,"t":"2026-09-25T16:15:00Z","v":5037,"vw":73.99341},{"c":74.095,"h":74.095,"l":73.9,"n":47,"o":73.92,"t":"2026-09-25T16:30:00Z","v":1050,"vw":73.949151},{"c":73.88,"h":74.05,"l":73.74,"n":126,"o":74.05,"t":"2026-09-25T16:45:00Z","v":2415,"vw":73.900378},{"c":74.06,"h":74.18,"l":73.89,"n":113,"o":73.89,"t":"2026-09-25T17:00:00Z","v":3034,"vw":74.04716},{"c":74.03,"h":74.2,"l":73.85,"n":44,"o":74.075,"t":"2026-09-25T17:15:00Z","v":1393,"vw":74.009543},{"c":73.82,"h":74.05,"l":73.65,"n":144,"o":74.05,"t":"2026-09-25T17:30:00Z","v":5189,"vw":73.881398},{"c":73.6245,"h":73.795,"l":73.6245,"n":30,"o":73.795,"t":"2026-09-25T17:45:00Z","v":924,"vw":73.765152},{"c":73.835,"h":73.845,"l":73.64,"n":77,"o":73.845,"t":"2026-09-25T18:00:00Z","v":1781,"vw":73.776187},{"c":73.96,"h":74.07,"l":73.835,"n":161,"o":73.835,"t":"2026-09-25T18:15:00Z","v":3230,"vw":73.972123},{"c":73.225,"h":73.94,"l":73.225,"n":266,"o":73.94,"t":"2026-09-25T18:30:00Z","v":7724,"vw":73.588473},{"c":73.255,"h":73.455,"l":73.14,"n":201,"o":73.36,"t":"2026-09-25T18:45:00Z","v":8711,"vw":73.376461},{"c":73.33,"h":73.365,"l":73.11,"n":166,"o":73.305,"t":"2026-09-25T19:00:00Z","v":6792,"vw":73.288756},{"c":73.28,"h":73.325,"l":73.01,"n":319,"o":73.29,"t":"2026-09-25T19:15:00Z","v":11815,"vw":73.218813},{"c":73.4844,"h":73.53,"l":73.26,"n":475,"o":73.27,"t":"2026-09-25T19:30:00Z","v":13505,"vw":73.38837},{"c":74.24,"h":74.24,"l":73.525,"n":1461,"o":73.53,"t":"2026-09-25T19:45:00Z","v":62490,"vw":73.966508},{"c":74.2,"h":74.2,"l":74.15,"n":19,"o":74.15,"t":"2026-09-25T20:00:00Z","v":78247,"vw":74.198769},{"c":74.81,"h":74.81,"l":74.72,"n":9,"o":74.72,"t":"2026-09-28T13:15:00Z","v":422,"vw":74.771373},{"c":74.19,"h":74.46,"l":73.375,"n":910,"o":74.34,"t":"2026-09-28T13:30:00Z","v":38245,"vw":73.896351},{"c":73.83,"h":74.25,"l":73.61,"n":485,"o":74.2,"t":"2026-09-28T13:45:00Z","v":13242,"vw":73.98619},{"c":73.94,"h":73.975,"l":73.71,"n":49,"o":73.71,"t":"2026-09-28T14:00:00Z","v":1388,"vw":73.915484},{"c":74.13,"h":74.13,"l":73.6987,"n":31,"o":73.6987,"t":"2026-09-28T14:15:00Z","v":1128,"vw":74.003203},{"c":73.63,"h":73.87,"l":73.59,"n":84,"o":73.59,"t":"2026-09-28T14:30:00Z","v":3259,"vw":73.810035},{"c":73.33,"h":73.735,"l":73.33,"n":125,"o":73.735,"t":"2026-09-28T14:45:00Z","v":2789,"vw":73.41625},{"c":73.34,"h":73.575,"l":73.31,"n":66,"o":73.57,"t":"2026-09-28T15:00:00Z","v":1861,"vw":73.4125},{"c":73.39,"h":73.91,"l":73.34,"n":155,"o":73.34,"t":"2026-09-28T15:15:00Z","v":8680,"vw":73.729466},{"c":73.605,"h":73.605,"l":73.27,"n":133,"o":73.51,"t":"2026-09-28T15:30:00Z","v":3805,"vw":73.486579},{"c":73.535,"h":73.535,"l":73.27,"n":72,"o":73.5,"t":"2026-09-28T15:45:00Z","v":1953,"vw":73.456104},{"c":73.56,"h":73.56,"l":73.41,"n":73,"o":73.56,"t":"2026-09-28T16:00:00Z","v":2727,"vw":73.475296},{"c":74.1175,"h":74.12,"l":73.62,"n":107,"o":73.62,"t":"2026-09-28T16:15:00Z","v":2454,"vw":73.921591},{"c":73.66,"h":74.17,"l":73.66,"n":75,"o":73.97,"t":"2026-09-28T16:30:00Z","v":1417,"vw":73.87125},{"c":73.65,"h":73.66,"l":73.29,"n":91,"o":73.635,"t":"2026-09-28T16:45:00Z","v":3136,"vw":73.46359},{"c":73.675,"h":73.91,"l":73.49,"n":175,"o":73.91,"t":"2026-09-28T17:00:00Z","v":4700,"vw":73.715062},{"c":73.545,"h":73.675,"l":73.53,"n":56,"o":73.675,"t":"2026-09-28T17:15:00Z","v":1394,"vw":73.5955},{"c":73.75,"h":73.75,"l":73.33,"n":50,"o":73.71,"t":"2026-09-28T17:30:00Z","v":1423,"vw":73.548478},{"c":73.83,"h":73.91,"l":73.62,"n":241,"o":73.625,"t":"2026-09-28T17:45:00Z","v":7625,"vw":73.77351},{"c":73.58,"h":73.705,"l":73.58,"n":47,"o":73.705,"t":"2026-09-28T18:00:00Z","v":2286,"vw":73.595801},{"c":73.62,"h":73.64,"l":73.48,"n":122,"o":73.48,"t":"2026-09-28T18:15:00Z","v":3644,"vw":73.591911},{"c":73.615,"h":73.66,"l":73.48,"n":105,"o":73.62,"t":"2026-09-28T18:30:00Z","v":2316,"vw":73.606424},{"c":73.39,"h":73.525,"l":73.37,"n":53,"o":73.525,"t":"2026-09-28T18:45:00Z","v":1690,"vw":73.416623},{"c":73.4099,"h":73.4557,"l":72.82,"n":147,"o":73.36,"t":"2026-09-28T19:00:00Z","v":4213,"vw":73.293467},{"c":73.42,"h":73.45,"l":72.95,"n":227,"o":73.2,"t":"2026-09-28T19:15:00Z","v":6738,"vw":73.271715},{"c":73.61,"h":73.62,"l":73.35,"n":424,"o":73.56,"t":"2026-09-28T19:30:00Z","v":10609,"vw":73.504112},{"c":73.79,"h":73.89,"l":73.42,"n":1609,"o":73.62,"t":"2026-09-28T19:45:00Z","v":73529,"vw":73.637318},{"c":73.77,"h":73.77,"l":73.77,"n":20,"o":73.77,"t":"2026-09-28T20:00:00Z","v":164481,"vw":73.77},{"c":73.81,"h":73.81,"l":73.81,"n":2,"o":73.81,"t":"2026-09-29T12:00:00Z","v":101,"vw":73.81},{"c":74.11,"h":74.6,"l":72.33,"n":1855,"o":74.6,"t":"2026-09-29T13:30:00Z","v":57740,"vw":73.399941},{"c":73.06,"h":73.46,"l":73.05,"n":346,"o":73.43,"t":"2026-09-29T13:45:00Z","v":9211,"vw":73.212621},{"c":73.21,"h":73.4,"l":73.15,"n":428,"o":73.3,"t":"2026-09-29T14:00:00Z","v":8507,"vw":73.263359},{"c":73.01,"h":73.32,"l":73.01,"n":21,"o":73.32,"t":"2026-09-29T14:15:00Z","v":626,"vw":73.216667},{"c":72.63,"h":72.755,"l":72.63,"n":52,"o":72.67,"t":"2026-09-29T14:30:00Z","v":1177,"vw":72.68375},{"c":72.8,"h":72.8,"l":72.77,"n":10,"o":72.77,"t":"2026-09-29T14:45:00Z","v":1145,"vw":72.772727},{"c":72.5,"h":72.86,"l":72.34,"n":139,"o":72.6,"t":"2026-09-29T15:00:00Z","v":4471,"vw":72.638428},{"c":72.7,"h":72.81,"l":72.51,"n":63,"o":72.51,"t":"2026-09-29T15:15:00Z","v":1052,"vw":72.647833},{"c":72.87,"h":72.925,"l":72.87,"n":26,"o":72.925,"t":"2026-09-29T15:30:00Z","v":828,"vw":72.901667},{"c":72.915,"h":72.915,"l":72.915,"n":18,"o":72.915,"t":"2026-09-29T15:45:00Z","v":641,"vw":72.915},{"c":72.75,"h":72.77,"l":72.545,"n":56,"o":72.545,"t":"2026-09-29T16:00:00Z","v":1233,"vw":72.70625},{"c":72.32,"h":72.63,"l":72.32,"n":127,"o":72.615,"t":"2026-09-29T16:15:00Z","v":2751,"vw":72.586341},{"c":72.39,"h":72.39,"l":72.29,"n":39,"o":72.32,"t":"2026-09-29T16:45:00Z","v":735,"vw":72.332127},{"c":72.94,"h":72.94,"l":72.26,"n":125,"o":72.39,"t":"2026-09-29T17:00:00Z","v":3672,"vw":72.429979},{"c":72.67,"h":72.67,"l":72.67,"n":17,"o":72.67,"t":"2026-09-29T17:15:00Z","v":167,"vw":72.67},{"c":72.765,"h":72.89,"l":72.765,"n":85,"o":72.81,"t":"2026-09-29T17:30:00Z","v":2354,"vw":72.803462},{"c":72.57,"h":72.74,"l":72.2708,"n":105,"o":72.74,"t":"2026-09-29T17:45:00Z","v":2881,"vw":72.481523},{"c":72.46,"h":72.775,"l":72.46,"n":118,"o":72.6,"t":"2026-09-29T18:00:00Z","v":5198,"vw":72.616226},{"c":72.78,"h":72.78,"l":72.67,"n":92,"o":72.67,"t":"2026-09-29T18:15:00Z","v":1765,"vw":72.706913},{"c":72.76,"h":72.89,"l":72.7475,"n":178,"o":72.785,"t":"2026-09-29T18:30:00Z","v":4526,"vw":72.819792},{"c":72.61,"h":72.8566,"l":72.605,"n":120,"o":72.8566,"t":"2026-09-29T18:45:00Z","v":2808,"vw":72.67202},{"c":72.57,"h":72.675,"l":72.57,"n":114,"o":72.65,"t":"2026-09-29T19:00:00Z","v":2168,"vw":72.648889},{"c":72.525,"h":72.65,"l":72.3801,"n":311,"o":72.57,"t":"2026-09-29T19:15:00Z","v":7216,"vw":72.539733},{"c":72.91,"h":72.94,"l":72.57,"n":313,"o":72.57,"t":"2026-09-29T19:30:00Z","v":10572,"vw":72.747895},{"c":73,"h":73.19,"l":72.79,"n":1108,"o":72.85,"t":"2026-09-29T19:45:00Z","v":36953,"vw":73.014998},{"c":72.95,"h":72.95,"l":72.95,"n":34,"o":72.95,"t":"2026-09-29T20:00:00Z","v":134553,"vw":72.95},{"c":73.405,"h":73.53,"l":72.995,"n":105,"o":73.47,"t":"2026-09-30T13:30:00Z","v":2671,"vw":73.376802},{"c":73.3,"h":73.6675,"l":73,"n":1318,"o":73.375,"t":"2026-09-30T13:45:00Z","v":21820,"vw":73.264204},{"c":73.74,"h":73.755,"l":73.56,"n":108,"o":73.56,"t":"2026-09-30T14:00:00Z","v":2357,"vw":73.680625},{"c":73.72,"h":73.72,"l":73.45,"n":43,"o":73.68,"t":"2026-09-30T14:15:00Z","v":1491,"vw":73.526364},{"c":73.56,"h":73.56,"l":73.56,"n":8,"o":73.56,"t":"2026-09-30T14:30:00Z","v":147,"vw":73.56},{"c":73.73,"h":73.73,"l":73.69,"n":28,"o":73.69,"t":"2026-09-30T14:45:00Z","v":930,"vw":73.69578},{"c":73.625,"h":73.7,"l":73.48,"n":114,"o":73.7,"t":"2026-09-30T15:00:00Z","v":1686,"vw":73.607},{"c":73.54,"h":73.72,"l":73.54,"n":84,"o":73.72,"t":"2026-09-30T15:15:00Z","v":1308,"vw":73.63625},{"c":73.77,"h":73.9,"l":73.545,"n":202,"o":73.545,"t":"2026-09-30T15:30:00Z","v":7971,"vw":73.700616},{"c":73.57,"h":73.86,"l":73.57,"n":161,"o":73.78,"t":"2026-09-30T15:45:00Z","v":3310,"vw":73.730278},{"c":73.655,"h":73.73,"l":73.655,"n":16,"o":73.655,"t":"2026-09-30T16:00:00Z","v":371,"vw":73.68},{"c":73.575,"h":73.67,"l":73.575,"n":29,"o":73.67,"t":"2026-09-30T16:15:00Z","v":403,"vw":73.6225},{"c":73.42,"h":73.63,"l":73.42,"n":140,"o":73.63,"t":"2026-09-30T16:30:00Z","v":6277,"vw":73.522775},{"c":73.32,"h":73.43,"l":73.295,"n":47,"o":73.295,"t":"2026-09-30T16:45:00Z","v":737,"vw":73.3425},{"c":73.3975,"h":73.51,"l":73.3975,"n":74,"o":73.4,"t":"2026-09-30T17:00:00Z","v":1740,"vw":73.462974},{"c":73.37,"h":73.37,"l":73.22,"n":70,"o":73.22,"t":"2026-09-30T17:15:00Z","v":1223,"vw":73.275152},{"c":73.46,"h":73.47,"l":73.2201,"n":126,"o":73.4,"t":"2026-09-30T17:30:00Z","v":2367,"vw":73.380886},{"c":73.4,"h":73.4,"l":73.39,"n":35,"o":73.39,"t":"2026-09-30T17:45:00Z","v":749,"vw":73.393333},{"c":73.315,"h":73.33,"l":73.315,"n":84,"o":73.33,"t":"2026-09-30T18:00:00Z","v":1046,"vw":73.32375},{"c":73.51,"h":73.56,"l":73.33,"n":129,"o":73.33,"t":"2026-09-30T18:15:00Z","v":2881,"vw":73.424166},{"c":73.105,"h":73.385,"l":72.97,"n":229,"o":73.385,"t":"2026-09-30T18:30:00Z","v":12656,"vw":73.188893},{"c":73.135,"h":73.27,"l":73.04,"n":274,"o":73.11,"t":"2026-09-30T18:45:00Z","v":5198,"vw":73.130937},{"c":73.17,"h":73.28,"l":73.03,"n":389,"o":73.05,"t":"2026-09-30T19:00:00Z","v":5877,"vw":73.151891},{"c":73.04,"h":73.15,"l":72.97,"n":293,"o":73.15,"t":"2026-09-30T19:15:00Z","v":10440,"vw":73.076705},{"c":73.325,"h":73.44,"l":73.19,"n":340,"o":73.19,"t":"2026-09-30T19:30:00Z","v":9647,"vw":73.282143},{"c":73.16,"h":73.57,"l":72.96,"n":1217,"o":73.285,"t":"2026-09-30T19:45:00Z","v":53291,"vw":73.221356},{"c":73.11,"h":73.11,"l":73.11,"n":26,"o":73.11,"t":"2026-09-30T20:00:00Z","v":86596,"vw":73.11},{"c":73.78,"h":73.995,"l":72.12,"n":312,"o":73.72,"t":"2026-10-01T13:30:00Z","v":9313,"vw":72.995043},{"c":73.195,"h":73.4575,"l":72.625,"n":62,"o":73.425,"t":"2026-10-01T13:45:00Z","v":1794,"vw":73.156583},{"c":72.995,"h":73.195,"l":72.22,"n":250,"o":72.5,"t":"2026-10-01T14:00:00Z","v":13310,"vw":72.472101},{"c":72.6,"h":73.25,"l":72.26,"n":134,"o":73.25,"t":"2026-10-01T14:15:00Z","v":5062,"vw":72.687464},{"c":72.735,"h":73.02,"l":72.47,"n":111,"o":72.6,"t":"2026-10-01T14:30:00Z","v":4371,"vw":72.69225},{"c":72.63,"h":73.06,"l":72.41,"n":126,"o":72.735,"t":"2026-10-01T14:45:00Z","v":5229,"vw":72.690472},{"c":72.96,"h":72.96,"l":72.41,"n":190,"o":72.54,"t":"2026-10-01T15:00:00Z","v":7629,"vw":72.745554},{"c":72.77,"h":72.83,"l":72.72,"n":53,"o":72.76,"t":"2026-10-01T15:15:00Z","v":2059,"vw":72.783208},{"c":73.01,"h":73.2,"l":72.89,"n":204,"o":72.89,"t":"2026-10-01T15:30:00Z","v":6638,"vw":73.066564},{"c":73.17,"h":73.19,"l":73.0325,"n":87,"o":73.1899,"t":"2026-10-01T15:45:00Z","v":2046,"vw":73.166545},{"c":73.395,"h":73.43,"l":73.26,"n":130,"o":73.29,"t":"2026-10-01T16:00:00Z","v":3126,"vw":73.358077},{"c":73.5455,"h":73.76,"l":73.2301,"n":158,"o":73.4,"t":"2026-10-01T16:15:00Z","v":7526,"vw":73.397444},{"c":73.86,"h":73.92,"l":73.65,"n":255,"o":73.74,"t":"2026-10-01T16:30:00Z","v":8823,"vw":73.748572},{"c":73.79,"h":73.89,"l":73.73,"n":127,"o":73.83,"t":"2026-10-01T16:45:00Z","v":2710,"vw":73.796067},{"c":73.805,"h":73.85,"l":73.66,"n":107,"o":73.71,"t":"2026-10-01T17:00:00Z","v":2638,"vw":73.753834},{"c":73.98,"h":73.985,"l":73.765,"n":186,"o":73.815,"t":"2026-10-01T17:15:00Z","v":5574,"vw":73.868673},{"c":74.05,"h":74.065,"l":73.97,"n":139,"o":73.97,"t":"2026-10-01T17:30:00Z","v":2146,"vw":74.014006},{"c":73.708,"h":74.17,"l":73.708,"n":158,"o":74.17,"t":"2026-10-01T17:45:00Z","v":3762,"vw":73.945859},{"c":73.706,"h":73.81,"l":73.706,"n":94,"o":73.77,"t":"2026-10-01T18:00:00Z","v":2657,"vw":73.761152},{"c":73.69,"h":74.04,"l":73.69,"n":99,"o":73.859,"t":"2026-10-01T18:15:00Z","v":3793,"vw":73.824956},{"c":73.81,"h":73.97,"l":73.81,"n":64,"o":73.82,"t":"2026-10-01T18:30:00Z","v":1840,"vw":73.858125},{"c":73.81,"h":73.92,"l":73.692,"n":54,"o":73.693,"t":"2026-10-01T18:45:00Z","v":2567,"vw":73.768009},{"c":73.58,"h":73.855,"l":73.32,"n":267,"o":73.82,"t":"2026-10-01T19:00:00Z","v":11110,"vw":73.62502},{"c":73.54,"h":73.73,"l":73.52,"n":193,"o":73.59,"t":"2026-10-01T19:15:00Z","v":5679,"vw":73.634598},{"c":73.59,"h":73.7,"l":73.31,"n":375,"o":73.55,"t":"2026-10-01T19:30:00Z","v":14900,"vw":73.508169},{"c":73.17,"h":73.6999,"l":73.04,"n":1168,"o":73.48,"t":"2026-10-01T19:45:00Z","v":47040,"vw":73.313137},{"c":73.12,"h":73.12,"l":73.12,"n":26,"o":73.12,"t":"2026-10-01T20:00:00Z","v":70011,"vw":73.12},{"c":73.685,"h":74.15,"l":72.37,"n":22,"o":73.24,"t":"2026-10-02T13:30:00Z","v":3177,"vw":73.806447},{"c":73.59,"h":73.98,"l":73.585,"n":61,"o":73.98,"t":"2026-10-02T13:45:00Z","v":1462,"vw":73.7015},{"c":73.635,"h":73.635,"l":73.635,"n":15,"o":73.635,"t":"2026-10-02T14:00:00Z","v":426,"vw":73.635},{"c":73.57,"h":73.715,"l":73.56,"n":56,"o":73.715,"t":"2026-10-02T14:15:00Z","v":903,"vw":73.615},{"c":73.57,"h":73.76,"l":73.46,"n":113,"o":73.58,"t":"2026-10-02T14:30:00Z","v":2736,"vw":73.594351},{"c":73.44,"h":73.54,"l":73.43,"n":69,"o":73.54,"t":"2026-10-02T14:45:00Z","v":2219,"vw":73.488108},{"c":73.05,"h":73.3,"l":72.9,"n":119,"o":73.3,"t":"2026-10-02T15:00:00Z","v":5065,"vw":73.102477},{"c":73.2,"h":73.2,"l":72.82,"n":179,"o":72.86,"t":"2026-10-02T15:15:00Z","v":6007,"vw":72.982924},{"c":73.29,"h":73.47,"l":73.29,"n":93,"o":73.3585,"t":"2026-10-02T15:30:00Z","v":1597,"vw":73.371948},{"c":73.275,"h":73.32,"l":72.84,"n":192,"o":73.27,"t":"2026-10-02T15:45:00Z","v":5076,"vw":73.169242},{"c":73.19,"h":73.255,"l":73.19,"n":29,"o":73.255,"t":"2026-10-02T16:00:00Z","v":586,"vw":73.221488},{"c":73.23,"h":73.35,"l":73.23,"n":134,"o":73.35,"t":"2026-10-02T16:15:00Z","v":4836,"vw":73.320322},{"c":73.28,"h":73.325,"l":73.145,"n":119,"o":73.145,"t":"2026-10-02T16:30:00Z","v":2712,"vw":73.259709},{"c":73.51,"h":73.54,"l":73.39,"n":136,"o":73.39,"t":"2026-10-02T16:45:00Z","v":2013,"vw":73.48875},{"c":73.57,"h":73.635,"l":73.54,"n":54,"o":73.635,"t":"2026-10-02T17:00:00Z","v":1039,"vw":73.577368},{"c":73.46,"h":73.56,"l":73.46,"n":132,"o":73.51,"t":"2026-10-02T17:15:00Z","v":3627,"vw":73.507919},{"c":73.515,"h":73.61,"l":73.39,"n":194,"o":73.39,"t":"2026-10-02T17:30:00Z","v":3781,"vw":73.534261},{"c":73.51,"h":73.68,"l":73.51,"n":165,"o":73.66,"t":"2026-10-02T17:45:00Z","v":2613,"vw":73.618608},{"c":73.515,"h":73.515,"l":73.42,"n":61,"o":73.44,"t":"2026-10-02T18:00:00Z","v":1166,"vw":73.452229},{"c":73.265,"h":73.44,"l":73.24,"n":99,"o":73.44,"t":"2026-10-02T18:15:00Z","v":1775,"vw":73.322123},{"c":73.31,"h":73.515,"l":73.31,"n":141,"o":73.4,"t":"2026-10-02T18:30:00Z","v":3456,"vw":73.415228},{"c":73.33,"h":73.45,"l":73.33,"n":75,"o":73.45,"t":"2026-10-02T18:45:00Z","v":1591,"vw":73.364},{"c":73.345,"h":73.42,"l":73.345,"n":31,"o":73.42,"t":"2026-10-02T19:00:00Z","v":454,"vw":73.395},{"c":73.29,"h":73.46,"l":73.21,"n":243,"o":73.41,"t":"2026-10-02T19:15:00Z","v":5742,"vw":73.335461},{"c":73.26,"h":73.34,"l":73.18,"n":279,"o":73.3,"t":"2026-10-02T19:30:00Z","v":6806,"vw":73.269811},{"c":72.99,"h":73.24,"l":72.75,"n":992,"o":73.24,"t":"2026-10-02T19:45:00Z","v":31091,"vw":72.928792},{"c":73,"h":73,"l":73,"n":33,"o":73,"t":"2026-10-02T20:00:00Z","v":43269,"vw":73},{"c":72.365,"h":74.19,"l":72.25,"n":637,"o":74.19,"t":"2026-10-05T13:30:00Z","v":18057,"vw":72.45383},{"c":71.96,"h":72.35,"l":71.69,"n":108,"o":72.35,"t":"2026-10-05T13:45:00Z","v":5486,"vw":72.115093},{"c":72.315,"h":72.41,"l":71.61,"n":95,"o":71.61,"t":"2026-10-05T14:00:00Z","v":3806,"vw":71.983008},{"c":72.44,"h":72.46,"l":72.04,"n":139,"o":72.41,"t":"2026-10-05T14:15:00Z","v":4568,"vw":72.254561},{"c":72.53,"h":72.55,"l":72.085,"n":104,"o":72.43,"t":"2026-10-05T14:30:00Z","v":2599,"vw":72.250726},{"c":72.2,"h":72.38,"l":72.09,"n":104,"o":72.38,"t":"2026-10-05T14:45:00Z","v":2359,"vw":72.285398},{"c":72.5742,"h":72.6299,"l":72.195,"n":158,"o":72.37,"t":"2026-10-05T15:00:00Z","v":4094,"vw":72.380691},{"c":72.48,"h":72.58,"l":72.43,"n":138,"o":72.43,"t":"2026-10-05T15:15:00Z","v":4049,"vw":72.528559},{"c":72.83,"h":72.83,"l":72.515,"n":168,"o":72.63,"t":"2026-10-05T15:30:00Z","v":9548,"vw":72.784727},{"c":72.92,"h":73.075,"l":72.77,"n":127,"o":72.84,"t":"2026-10-05T15:45:00Z","v":3714,"vw":72.875639},{"c":72.925,"h":72.925,"l":72.89,"n":25,"o":72.92,"t":"2026-10-05T16:00:00Z","v":677,"vw":72.911667},{"c":72.785,"h":73.02,"l":72.65,"n":54,"o":73.02,"t":"2026-10-05T16:15:00Z","v":1926,"vw":72.775},{"c":73.08,"h":73.08,"l":72.8,"n":158,"o":72.8,"t":"2026-10-05T16:30:00Z","v":5280,"vw":72.882258},{"c":73,"h":73.16,"l":73,"n":53,"o":73.11,"t":"2026-10-05T16:45:00Z","v":1286,"vw":73.060449},{"c":73.16,"h":73.21,"l":73.07,"n":60,"o":73.145,"t":"2026-10-05T17:00:00Z","v":2588,"vw":73.125784},{"c":73.1,"h":73.3065,"l":73.05,"n":229,"o":73.155,"t":"2026-10-05T17:15:00Z","v":4375,"vw":73.185652},{"c":73.14,"h":73.15,"l":72.915,"n":197,"o":73.1,"t":"2026-10-05T17:30:00Z","v":6655,"vw":73.067193},{"c":73.05,"h":73.13,"l":72.965,"n":191,"o":73.01,"t":"2026-10-05T17:45:00Z","v":4545,"vw":73.020697},{"c":73.1801,"h":73.2,"l":73.03,"n":125,"o":73.04,"t":"2026-10-05T18:00:00Z","v":2637,"vw":73.104494},{"c":73.5025,"h":73.5025,"l":73.185,"n":58,"o":73.185,"t":"2026-10-05T18:15:00Z","v":1260,"vw":73.263218},{"c":73.47,"h":73.5762,"l":73.37,"n":102,"o":73.515,"t":"2026-10-05T18:30:00Z","v":2593,"vw":73.512778},{"c":73.4325,"h":73.57,"l":73.35,"n":178,"o":73.57,"t":"2026-10-05T18:45:00Z","v":6426,"vw":73.420144},{"c":73.595,"h":73.6825,"l":73.45,"n":174,"o":73.53,"t":"2026-10-05T19:00:00Z","v":6759,"vw":73.567368},{"c":73.51,"h":73.595,"l":73.405,"n":340,"o":73.595,"t":"2026-10-05T19:15:00Z","v":9650,"vw":73.512644},{"c":73.48,"h":73.54,"l":73.27,"n":481,"o":73.4825,"t":"2026-10-05T19:30:00Z","v":13582,"vw":73.415719},{"c":73.03,"h":73.4,"l":72.86,"n":1429,"o":73.4,"t":"2026-10-05T19:45:00Z","v":55282,"vw":73.095646},{"c":73.02,"h":73.02,"l":73.02,"n":26,"o":73.02,"t":"2026-10-05T20:00:00Z","v":80376,"vw":73.02},{"c":72.985,"h":73.955,"l":72.985,"n":101,"o":73.75,"t":"2026-10-06T13:30:00Z","v":3551,"vw":73.292175},{"c":73.38,"h":73.38,"l":72.8,"n":512,"o":73.1,"t":"2026-10-06T13:45:00Z","v":8817,"vw":73.093983},{"c":73.08,"h":73.17,"l":73.08,"n":29,"o":73.17,"t":"2026-10-06T14:00:00Z","v":373,"vw":73.124776},{"c":72.74,"h":73.04,"l":72.71,"n":84,"o":72.71,"t":"2026-10-06T14:15:00Z","v":4801,"vw":72.960763},{"c":72.96,"h":73.03,"l":72.85,"n":119,"o":72.85,"t":"2026-10-06T14:30:00Z","v":3094,"vw":72.929412},{"c":72.865,"h":72.98,"l":72.865,"n":78,"o":72.94,"t":"2026-10-06T14:45:00Z","v":3016,"vw":72.945842},{"c":72.75,"h":72.925,"l":72.6639,"n":73,"o":72.865,"t":"2026-10-06T15:00:00Z","v":4621,"vw":72.819658},{"c":72.88,"h":72.94,"l":72.88,"n":25,"o":72.94,"t":"2026-10-06T15:15:00Z","v":860,"vw":72.900408},{"c":72.9,"h":73.05,"l":72.9,"n":39,"o":73.05,"t":"2026-10-06T15:30:00Z","v":801,"vw":72.968741},{"c":72.9,"h":73.08,"l":72.9,"n":31,"o":73.04,"t":"2026-10-06T15:45:00Z","v":924,"vw":73.027124},{"c":72.91,"h":73.01,"l":72.88,"n":70,"o":72.89,"t":"2026-10-06T16:00:00Z","v":1788,"vw":72.917699},{"c":72.91,"h":72.94,"l":72.91,"n":61,"o":72.94,"t":"2026-10-06T16:15:00Z","v":2163,"vw":72.937857},{"c":72.83,"h":72.83,"l":72.75,"n":18,"o":72.75,"t":"2026-10-06T16:30:00Z","v":444,"vw":72.804922},{"c":72.665,"h":72.755,"l":72.665,"n":54,"o":72.755,"t":"2026-10-06T16:45:00Z","v":1344,"vw":72.722391},{"c":72.4891,"h":72.67,"l":72.4891,"n":13,"o":72.67,"t":"2026-10-06T17:00:00Z","v":533,"vw":72.584493},{"c":72.77,"h":72.77,"l":72.685,"n":134,"o":72.745,"t":"2026-10-06T17:30:00Z","v":4141,"vw":72.716298},{"c":72.73,"h":72.98,"l":72.73,"n":184,"o":72.77,"t":"2026-10-06T17:45:00Z","v":7569,"vw":72.818018},{"c":72.66,"h":72.74,"l":72.62,"n":94,"o":72.74,"t":"2026-10-06T18:00:00Z","v":2596,"vw":72.665052},{"c":72.73,"h":72.73,"l":72.63,"n":116,"o":72.67,"t":"2026-10-06T18:15:00Z","v":3347,"vw":72.685786},{"c":72.6401,"h":72.74,"l":72.6401,"n":163,"o":72.66,"t":"2026-10-06T18:30:00Z","v":2947,"vw":72.686623},{"c":72.66,"h":72.715,"l":72.605,"n":118,"o":72.66,"t":"2026-10-06T18:45:00Z","v":2165,"vw":72.664532},{"c":72.69,"h":72.72,"l":72.6,"n":240,"o":72.65,"t":"2026-10-06T19:00:00Z","v":11108,"vw":72.6524},{"c":72.75,"h":72.805,"l":72.65,"n":258,"o":72.73,"t":"2026-10-06T19:15:00Z","v":8225,"vw":72.711814},{"c":72.63,"h":72.69,"l":72.59,"n":475,"o":72.63,"t":"2026-10-06T19:30:00Z","v":14670,"vw":72.649508},{"c":72.49,"h":72.59,"l":72.34,"n":1238,"o":72.585,"t":"2026-10-06T19:45:00Z","v":47255,"vw":72.492867},{"c":72.56,"h":72.56,"l":72.56,"n":25,"o":72.56,"t":"2026-10-06T20:00:00Z","v":57698,"vw":72.56},{"c":72.29,"h":73.1299,"l":71.73,"n":47,"o":72.81,"t":"2026-10-07T13:30:00Z","v":3330,"vw":72.198877},{"c":71.73,"h":71.98,"l":71.73,"n":45,"o":71.98,"t":"2026-10-07T13:45:00Z","v":1322,"vw":71.788889},{"c":71.43,"h":71.43,"l":71.21,"n":44,"o":71.37,"t":"2026-10-07T14:00:00Z","v":1308,"vw":71.353055},{"c":71.2,"h":71.49,"l":71.19,"n":82,"o":71.44,"t":"2026-10-07T14:15:00Z","v":2913,"vw":71.323623},{"c":71.19,"h":71.48,"l":71.19,"n":122,"o":71.415,"t":"2026-10-07T14:30:00Z","v":4147,"vw":71.360989},{"c":71.01,"h":71.04,"l":70.96,"n":67,"o":71.04,"t":"2026-10-07T14:45:00Z","v":1497,"vw":71.003139},{"c":71.05,"h":71.12,"l":70.89,"n":189,"o":70.89,"t":"2026-10-07T15:00:00Z","v":5483,"vw":71.016309},{"c":70.84,"h":71.055,"l":70.84,"n":87,"o":71.05,"t":"2026-10-07T15:15:00Z","v":2030,"vw":70.993354},{"c":71.22,"h":71.485,"l":71.0001,"n":134,"o":71.24,"t":"2026-10-07T15:30:00Z","v":5588,"vw":71.107722},{"c":71.64,"h":71.64,"l":71.18,"n":53,"o":71.285,"t":"2026-10-07T15:45:00Z","v":1419,"vw":71.324894},{"c":71.72,"h":71.72,"l":71.59,"n":120,"o":71.59,"t":"2026-10-07T16:00:00Z","v":3399,"vw":71.619557},{"c":71.74,"h":71.74,"l":71.5275,"n":113,"o":71.71,"t":"2026-10-07T16:15:00Z","v":4432,"vw":71.583337},{"c":71.63,"h":71.715,"l":71.63,"n":33,"o":71.715,"t":"2026-10-07T16:30:00Z","v":684,"vw":71.675},{"c":71.22,"h":71.705,"l":71.205,"n":151,"o":71.705,"t":"2026-10-07T16:45:00Z","v":3844,"vw":71.462059},{"c":71.57,"h":71.715,"l":71.38,"n":193,"o":71.41,"t":"2026-10-07T17:00:00Z","v":4143,"vw":71.497068},{"c":71.505,"h":71.6,"l":71.45,"n":151,"o":71.58,"t":"2026-10-07T17:15:00Z","v":3139,"vw":71.506539},{"c":71.8,"h":71.8,"l":71.535,"n":121,"o":71.535,"t":"2026-10-07T17:30:00Z","v":2263,"vw":71.694612},{"c":71.9,"h":71.9,"l":71.7615,"n":191,"o":71.88,"t":"2026-10-07T17:45:00Z","v":4296,"vw":71.818766},{"c":71.8,"h":71.9825,"l":71.76,"n":166,"o":71.86,"t":"2026-10-07T18:00:00Z","v":2644,"vw":71.854835},{"c":71.795,"h":71.88,"l":71.67,"n":185,"o":71.79,"t":"2026-10-07T18:15:00Z","v":5895,"vw":71.733349},{"c":71.655,"h":71.72,"l":71.55,"n":125,"o":71.72,"t":"2026-10-07T18:30:00Z","v":2747,"vw":71.655718},{"c":71.63,"h":71.72,"l":71.54,"n":124,"o":71.56,"t":"2026-10-07T18:45:00Z","v":3062,"vw":71.624164},{"c":71.52,"h":71.7,"l":71.52,"n":98,"o":71.7,"t":"2026-10-07T19:00:00Z","v":2473,"vw":71.587349},{"c":71.585,"h":71.74,"l":71.42,"n":293,"o":71.51,"t":"2026-10-07T19:15:00Z","v":13419,"vw":71.564327},{"c":71.18,"h":71.65,"l":71.16,"n":581,"o":71.55,"t":"2026-10-07T19:30:00Z","v":22591,"vw":71.261875},{"c":70.5,"h":71.185,"l":70.49,"n":1749,"o":71.185,"t":"2026-10-07T19:45:00Z","v":62172,"vw":70.690918},{"c":70.5,"h":70.57,"l":70.5,"n":50,"o":70.57,"t":"2026-10-07T20:00:00Z","v":85340,"vw":70.500342},{"c":70.51,"h":70.51,"l":70.51,"n":3,"o":70.51,"t":"2026-10-08T09:30:00Z","v":301,"vw":70.51},{"c":70.29,"h":70.29,"l":70.29,"n":9,"o":70.29,"t":"2026-10-08T09:45:00Z","v":260,"vw":70.29},{"c":69.97,"h":71.12,"l":69.97,"n":78,"o":71.12,"t":"2026-10-08T13:30:00Z","v":3453,"vw":70.425862},{"c":70.165,"h":70.165,"l":69.78,"n":67,"o":69.89,"t":"2026-10-08T13:45:00Z","v":1685,"vw":69.951875},{"c":70.05,"h":70.05,"l":69.78,"n":66,"o":69.91,"t":"2026-10-08T14:00:00Z","v":1851,"vw":69.89},{"c":70.185,"h":70.195,"l":70,"n":63,"o":70,"t":"2026-10-08T14:15:00Z","v":1337,"vw":70.087634},{"c":70.39,"h":70.82,"l":70.28,"n":129,"o":70.32,"t":"2026-10-08T14:30:00Z","v":3397,"vw":70.422812},{"c":70.22,"h":70.32,"l":70,"n":167,"o":70.32,"t":"2026-10-08T14:45:00Z","v":3769,"vw":70.185882},{"c":69.84,"h":70.2,"l":69.84,"n":103,"o":70.2,"t":"2026-10-08T15:00:00Z","v":2144,"vw":70.075714},{"c":69.74,"h":69.74,"l":69.72,"n":37,"o":69.72,"t":"2026-10-08T15:15:00Z","v":510,"vw":69.73},{"c":69.85,"h":69.85,"l":69.62,"n":191,"o":69.83,"t":"2026-10-08T15:30:00Z","v":3787,"vw":69.707895},{"c":69.95,"h":70,"l":69.86,"n":80,"o":69.89,"t":"2026-10-08T15:45:00Z","v":1786,"vw":69.90625},{"c":69.885,"h":69.96,"l":69.885,"n":57,"o":69.96,"t":"2026-10-08T16:00:00Z","v":532,"vw":69.9225},{"c":70.18,"h":70.27,"l":69.94,"n":134,"o":69.95,"t":"2026-10-08T16:15:00Z","v":3268,"vw":70.184554},{"c":70.085,"h":70.085,"l":70.025,"n":54,"o":70.025,"t":"2026-10-08T16:30:00Z","v":1275,"vw":70.040769},{"c":70.72,"h":70.73,"l":70.19,"n":101,"o":70.19,"t":"2026-10-08T16:45:00Z","v":2450,"vw":70.49125},{"c":70.73,"h":71.04,"l":70.33,"n":174,"o":70.77,"t":"2026-10-08T17:00:00Z","v":4583,"vw":70.65829},{"c":70.69,"h":70.92,"l":70.54,"n":175,"o":70.74,"t":"2026-10-08T17:15:00Z","v":5431,"vw":70.716625},{"c":70.93,"h":70.93,"l":70.7,"n":106,"o":70.71,"t":"2026-10-08T17:30:00Z","v":2215,"vw":70.805},{"c":70.995,"h":71.2,"l":70.88,"n":169,"o":71.0225,"t":"2026-10-08T17:45:00Z","v":5997,"vw":70.988371},{"c":70.79,"h":70.92,"l":70.77,"n":120,"o":70.92,"t":"2026-10-08T18:00:00Z","v":1850,"vw":70.86},{"c":70.64,"h":70.7551,"l":70.57,"n":179,"o":70.71,"t":"2026-10-08T18:15:00Z","v":3139,"vw":70.668668},{"c":70.56,"h":70.74,"l":70.56,"n":112,"o":70.57,"t":"2026-10-08T18:30:00Z","v":1933,"vw":70.613125},{"c":70.8,"h":70.89,"l":70.54,"n":309,"o":70.55,"t":"2026-10-08T18:45:00Z","v":8276,"vw":70.706866},{"c":71.1,"h":71.1,"l":70.84,"n":238,"o":70.95,"t":"2026-10-08T19:00:00Z","v":5251,"vw":70.965616},{"c":70.735,"h":71.01,"l":70.73,"n":356,"o":70.97,"t":"2026-10-08T19:15:00Z","v":7733,"vw":70.89683},{"c":70.77,"h":70.88,"l":70.66,"n":436,"o":70.75,"t":"2026-10-08T19:30:00Z","v":15184,"vw":70.736983},{"c":70.72,"h":71.11,"l":70.54,"n":1342,"o":70.81,"t":"2026-10-08T19:45:00Z","v":62532,"vw":70.811496},{"c":70.71,"h":70.71,"l":70.71,"n":31,"o":70.71,"t":"2026-10-08T20:00:00Z","v":44667,"vw":70.71},{"c":70.15,"h":71.42,"l":69.79,"n":57,"o":70.12,"t":"2026-10-09T13:30:00Z","v":6549,"vw":70.171877},{"c":69.57,"h":70.03,"l":69.285,"n":218,"o":70.03,"t":"2026-10-09T13:45:00Z","v":5825,"vw":69.732943},{"c":69.39,"h":69.6831,"l":69.14,"n":64,"o":69.515,"t":"2026-10-09T14:00:00Z","v":2088,"vw":69.400155},{"c":69.885,"h":69.885,"l":69.64,"n":65,"o":69.64,"t":"2026-10-09T14:15:00Z","v":1962,"vw":69.726766},{"c":69.63,"h":69.63,"l":69.3024,"n":40,"o":69.61,"t":"2026-10-09T14:30:00Z","v":1468,"vw":69.550866},{"c":69.59,"h":69.84,"l":69.48,"n":103,"o":69.54,"t":"2026-10-09T14:45:00Z","v":3055,"vw":69.607985},{"c":69.66,"h":69.66,"l":69.54,"n":37,"o":69.57,"t":"2026-10-09T15:00:00Z","v":1199,"vw":69.584354},{"c":69.4,"h":69.655,"l":69.4,"n":19,"o":69.655,"t":"2026-10-09T15:15:00Z","v":654,"vw":69.598},{"c":69.66,"h":69.66,"l":69.44,"n":47,"o":69.44,"t":"2026-10-09T15:30:00Z","v":1371,"vw":69.594375},{"c":69.47,"h":69.56,"l":69.47,"n":92,"o":69.56,"t":"2026-10-09T15:45:00Z","v":2480,"vw":69.504667},{"c":69.41,"h":69.48,"l":69.405,"n":56,"o":69.48,"t":"2026-10-09T16:00:00Z","v":2084,"vw":69.455353},{"c":69.42,"h":69.49,"l":69.16,"n":264,"o":69.33,"t":"2026-10-09T16:15:00Z","v":7880,"vw":69.3358},{"c":69.415,"h":69.415,"l":69.415,"n":14,"o":69.415,"t":"2026-10-09T16:30:00Z","v":461,"vw":69.415},{"c":69.52,"h":69.6094,"l":69.44,"n":84,"o":69.52,"t":"2026-10-09T16:45:00Z","v":2428,"vw":69.535498},{"c":69.41,"h":69.605,"l":69.41,"n":89,"o":69.605,"t":"2026-10-09T17:00:00Z","v":1479,"vw":69.502619},{"c":69.26,"h":69.4,"l":69.145,"n":260,"o":69.38,"t":"2026-10-09T17:15:00Z","v":8550,"vw":69.252287},{"c":69.68,"h":69.68,"l":69.29,"n":158,"o":69.29,"t":"2026-10-09T17:30:00Z","v":4773,"vw":69.468489},{"c":69.74,"h":69.74,"l":69.63,"n":76,"o":69.63,"t":"2026-10-09T17:45:00Z","v":1227,"vw":69.671549},{"c":69.5851,"h":69.625,"l":69.545,"n":118,"o":69.625,"t":"2026-10-09T18:00:00Z","v":3251,"vw":69.572333},{"c":69.75,"h":69.75,"l":69.61,"n":135,"o":69.61,"t":"2026-10-09T18:15:00Z","v":3341,"vw":69.644495},{"c":69.81,"h":69.81,"l":69.71,"n":117,"o":69.71,"t":"2026-10-09T18:30:00Z","v":2527,"vw":69.767294},{"c":69.835,"h":69.94,"l":69.76,"n":173,"o":69.83,"t":"2026-10-09T18:45:00Z","v":6097,"vw":69.838679},{"c":69.635,"h":69.8,"l":69.5,"n":234,"o":69.8,"t":"2026-10-09T19:00:00Z","v":6373,"vw":69.624691},{"c":69.4,"h":69.575,"l":69.4,"n":294,"o":69.53,"t":"2026-10-09T19:15:00Z","v":8009,"vw":69.478821},{"c":69.295,"h":69.455,"l":69.22,"n":541,"o":69.44,"t":"2026-10-09T19:30:00Z","v":17248,"vw":69.31671},{"c":69.26,"h":69.415,"l":69.13,"n":2398,"o":69.34,"t":"2026-10-09T19:45:00Z","v":107621,"vw":69.25449},{"c":69.26,"h":69.26,"l":69.26,"n":22,"o":69.26,"t":"2026-10-09T20:00:00Z","v":55461,"vw":69.26},{"c":68.72,"h":70.33,"l":68.72,"n":59,"o":70.23,"t":"2026-10-12T13:30:00Z","v":4701,"vw":69.621225},{"c":69.365,"h":69.365,"l":68.76,"n":5,"o":68.76,"t":"2026-10-12T13:45:00Z","v":318,"vw":69.0625},{"c":69.45,"h":69.45,"l":68.85,"n":29,"o":68.85,"t":"2026-10-12T14:00:00Z","v":1027,"vw":69.270455},{"c":69.345,"h":69.345,"l":69.04,"n":156,"o":69.21,"t":"2026-10-12T14:15:00Z","v":5520,"vw":69.226327},{"c":69.27,"h":69.6,"l":69.27,"n":47,"o":69.37,"t":"2026-10-12T14:30:00Z","v":2726,"vw":69.429497},{"c":69.91,"h":69.91,"l":69.45,"n":89,"o":69.45,"t":"2026-10-12T14:45:00Z","v":1408,"vw":69.643867},{"c":69.5301,"h":69.5301,"l":69.5301,"n":19,"o":69.5301,"t":"2026-10-12T15:00:00Z","v":534,"vw":69.5301},{"c":69.47,"h":69.67,"l":69.37,"n":149,"o":69.53,"t":"2026-10-12T15:15:00Z","v":3412,"vw":69.512067},{"c":69.615,"h":69.66,"l":69.615,"n":46,"o":69.64,"t":"2026-10-12T15:30:00Z","v":1186,"vw":69.629},{"c":69.51,"h":69.61,"l":69.43,"n":129,"o":69.61,"t":"2026-10-12T15:45:00Z","v":5364,"vw":69.560069},{"c":69.525,"h":69.525,"l":69.52,"n":19,"o":69.52,"t":"2026-10-12T16:00:00Z","v":249,"vw":69.5225},{"c":69.375,"h":69.54,"l":69.285,"n":178,"o":69.54,"t":"2026-10-12T16:15:00Z","v":4613,"vw":69.400789},{"c":69.4,"h":69.565,"l":69.4,"n":47,"o":69.44,"t":"2026-10-12T16:30:00Z","v":1009,"vw":69.505276},{"c":69.38,"h":69.55,"l":69.38,"n":159,"o":69.4,"t":"2026-10-12T16:45:00Z","v":5546,"vw":69.468585},{"c":69.45,"h":69.48,"l":69.39,"n":89,"o":69.46,"t":"2026-10-12T17:00:00Z","v":1161,"vw":69.448},{"c":69.4175,"h":69.45,"l":69.39,"n":82,"o":69.41,"t":"2026-10-12T17:15:00Z","v":2371,"vw":69.426659},{"c":69.35,"h":69.45,"l":69.3,"n":138,"o":69.42,"t":"2026-10-12T17:30:00Z","v":4287,"vw":69.382311},{"c":69.27,"h":69.27,"l":69.27,"n":3,"o":69.27,"t":"2026-10-12T17:45:00Z","v":109,"vw":69.27},{"c":69.36,"h":69.49,"l":69.36,"n":160,"o":69.41,"t":"2026-10-12T18:00:00Z","v":4537,"vw":69.414392},{"c":69.18,"h":69.315,"l":69.05,"n":103,"o":69.315,"t":"2026-10-12T18:15:00Z","v":5986,"vw":69.253172},{"c":69.205,"h":69.205,"l":69.08,"n":139,"o":69.205,"t":"2026-10-12T18:30:00Z","v":4749,"vw":69.182259},{"c":69.15,"h":69.15,"l":69.04,"n":112,"o":69.14,"t":"2026-10-12T18:45:00Z","v":3051,"vw":69.130602},{"c":69.17,"h":69.17,"l":68.94,"n":166,"o":69.11,"t":"2026-10-12T19:00:00Z","v":4832,"vw":69.065735},{"c":69.19,"h":69.24,"l":69.12,"n":121,"o":69.2,"t":"2026-10-12T19:15:00Z","v":4447,"vw":69.206233},{"c":69.03,"h":69.22,"l":68.95,"n":381,"o":69.2,"t":"2026-10-12T19:30:00Z","v":15036,"vw":69.069555},{"c":68.98,"h":69.21,"l":68.92,"n":1381,"o":68.98,"t":"2026-10-12T19:45:00Z","v":50195,"vw":69.035177},{"c":68.99,"h":69.05,"l":68.99,"n":37,"o":69.05,"t":"2026-10-12T20:00:00Z","v":66206,"vw":68.991912},{"c":69.085,"h":69.91,"l":69,"n":74,"o":69.91,"t":"2026-10-13T13:30:00Z","v":4925,"vw":69.21139},{"c":68.405,"h":68.83,"l":68.405,"n":86,"o":68.7,"t":"2026-10-13T13:45:00Z","v":1682,"vw":68.679},{"c":68.4,"h":68.41,"l":68.2,"n":45,"o":68.41,"t":"2026-10-13T14:00:00Z","v":1464,"vw":68.353223},{"c":68.245,"h":68.25,"l":68.055,"n":183,"o":68.19,"t":"2026-10-13T14:15:00Z","v":6417,"vw":68.15476},{"c":68.23,"h":68.23,"l":68.13,"n":76,"o":68.13,"t":"2026-10-13T14:30:00Z","v":2006,"vw":68.169469},{"c":68.105,"h":68.19,"l":68.04,"n":139,"o":68.19,"t":"2026-10-13T14:45:00Z","v":3161,"vw":68.125563},{"c":68.305,"h":68.305,"l":68.02,"n":53,"o":68.02,"t":"2026-10-13T15:00:00Z","v":1256,"vw":68.196},{"c":68.32,"h":68.32,"l":68.13,"n":190,"o":68.18,"t":"2026-10-13T15:15:00Z","v":9452,"vw":68.22359},{"c":68.28,"h":68.365,"l":68.27,"n":53,"o":68.365,"t":"2026-10-13T15:30:00Z","v":922,"vw":68.305},{"c":68.185,"h":68.22,"l":68.185,"n":40,"o":68.22,"t":"2026-10-13T15:45:00Z","v":950,"vw":68.203041},{"c":68.22,"h":68.22,"l":68.09,"n":152,"o":68.185,"t":"2026-10-13T16:00:00Z","v":5228,"vw":68.15439},{"c":68.21,"h":68.255,"l":68.21,"n":74,"o":68.25,"t":"2026-10-13T16:15:00Z","v":1900,"vw":68.2385},{"c":68.33,"h":68.38,"l":68.235,"n":124,"o":68.235,"t":"2026-10-13T16:30:00Z","v":3517,"vw":68.32},{"c":68.15,"h":68.2,"l":68.15,"n":27,"o":68.19,"t":"2026-10-13T16:45:00Z","v":1247,"vw":68.160664},{"c":68.045,"h":68.195,"l":68.045,"n":115,"o":68.15,"t":"2026-10-13T17:00:00Z","v":2245,"vw":68.153889},{"c":68.23,"h":68.23,"l":68,"n":110,"o":68.04,"t":"2026-10-13T17:15:00Z","v":4383,"vw":68.086758},{"c":68.19,"h":68.24,"l":68.135,"n":115,"o":68.2,"t":"2026-10-13T17:30:00Z","v":3153,"vw":68.189153},{"c":68.13,"h":68.175,"l":67.985,"n":175,"o":68.12,"t":"2026-10-13T17:45:00Z","v":7422,"vw":68.061675},{"c":68.29,"h":68.34,"l":68.05,"n":274,"o":68.085,"t":"2026-10-13T18:00:00Z","v":6414,"vw":68.21},{"c":68.36,"h":68.36,"l":68.18,"n":85,"o":68.22,"t":"2026-10-13T18:15:00Z","v":2463,"vw":68.26355},{"c":68.57,"h":68.66,"l":68.285,"n":222,"o":68.325,"t":"2026-10-13T18:30:00Z","v":6756,"vw":68.441561},{"c":68.74,"h":68.74,"l":68.59,"n":91,"o":68.605,"t":"2026-10-13T18:45:00Z","v":1411,"vw":68.6575},{"c":68.725,"h":68.79,"l":68.685,"n":152,"o":68.77,"t":"2026-10-13T19:00:00Z","v":6488,"vw":68.722531},{"c":68.915,"h":68.915,"l":68.745,"n":277,"o":68.79,"t":"2026-10-13T19:15:00Z","v":6661,"vw":68.822089},{"c":68.86,"h":69,"l":68.815,"n":530,"o":68.91,"t":"2026-10-13T19:30:00Z","v":15971,"vw":68.903469},{"c":68.8,"h":69.03,"l":68.78,"n":1241,"o":68.87,"t":"2026-10-13T19:45:00Z","v":53170,"vw":68.905007},{"c":68.86,"h":68.86,"l":68.86,"n":25,"o":68.86,"t":"2026-10-13T20:00:00Z","v":128768,"vw":68.86},{"c":69.4,"h":69.4,"l":68.85,"n":187,"o":68.85,"t":"2026-10-13T20:45:00Z","v":2993,"vw":69.12172},{"c":68.9,"h":68.9,"l":68.9,"n":11,"o":68.9,"t":"2026-10-13T21:00:00Z","v":1015,"vw":68.9},{"c":69.35,"h":69.35,"l":69.35,"n":51,"o":69.35,"t":"2026-10-13T21:30:00Z","v":389,"vw":69.35},{"c":68.98,"h":69.2,"l":68.98,"n":46,"o":69.2,"t":"2026-10-13T22:30:00Z","v":1724,"vw":69.053875},{"c":69.2,"h":69.2,"l":69.2,"n":34,"o":69.2,"t":"2026-10-13T23:30:00Z","v":1155,"vw":69.2},{"c":68.43,"h":69.2,"l":67.96,"n":294,"o":68.79,"t":"2026-10-14T13:30:00Z","v":12844,"vw":68.323803},{"c":68.185,"h":68.53,"l":67.745,"n":127,"o":68.48,"t":"2026-10-14T13:45:00Z","v":4440,"vw":68.147147},{"c":67.8,"h":67.94,"l":67.135,"n":197,"o":67.915,"t":"2026-10-14T14:00:00Z","v":6681,"vw":67.626921},{"c":67.525,"h":67.84,"l":67.08,"n":235,"o":67.8099,"t":"2026-10-14T14:15:00Z","v":10348,"vw":67.35423},{"c":67.5,"h":67.83,"l":67.42,"n":44,"o":67.72,"t":"2026-10-14T14:30:00Z","v":1331,"vw":67.544719},{"c":67.21,"h":67.68,"l":67.21,"n":151,"o":67.61,"t":"2026-10-14T14:45:00Z","v":6676,"vw":67.46915},{"c":66.65,"h":67,"l":66.65,"n":131,"o":67,"t":"2026-10-14T15:00:00Z","v":4094,"vw":66.759355},{"c":66.43,"h":66.9,"l":66.4,"n":240,"o":66.6601,"t":"2026-10-14T15:15:00Z","v":10172,"vw":66.584534},{"c":66.87,"h":66.9,"l":66.52,"n":200,"o":66.535,"t":"2026-10-14T15:30:00Z","v":4643,"vw":66.734979},{"c":66.71,"h":66.9,"l":66.71,"n":233,"o":66.87,"t":"2026-10-14T15:45:00Z","v":8941,"vw":66.8531},{"c":66.075,"h":66.6,"l":66.075,"n":170,"o":66.6,"t":"2026-10-14T16:00:00Z","v":5530,"vw":66.40728},{"c":66.25,"h":66.39,"l":66,"n":206,"o":66.03,"t":"2026-10-14T16:15:00Z","v":21673,"vw":66.226935},{"c":65.88,"h":66.23,"l":65.88,"n":177,"o":66.22,"t":"2026-10-14T16:30:00Z","v":5680,"vw":66.03379},{"c":65.55,"h":65.89,"l":65.55,"n":224,"o":65.82,"t":"2026-10-14T16:45:00Z","v":8829,"vw":65.747736},{"c":65.59,"h":65.71,"l":65.51,"n":68,"o":65.7,"t":"2026-10-14T17:00:00Z","v":1811,"vw":65.595069},{"c":65.44,"h":65.5,"l":65.31,"n":175,"o":65.5,"t":"2026-10-14T17:15:00Z","v":4900,"vw":65.411128},{"c":65.19,"h":65.63,"l":65.19,"n":437,"o":65.36,"t":"2026-10-14T17:30:00Z","v":21254,"vw":65.429921},{"c":65.18,"h":65.3299,"l":65.075,"n":218,"o":65.3299,"t":"2026-10-14T17:45:00Z","v":7652,"vw":65.148125},{"c":65.565,"h":65.655,"l":65.08,"n":290,"o":65.14,"t":"2026-10-14T18:00:00Z","v":8981,"vw":65.307942},{"c":65.62,"h":65.75,"l":65.51,"n":94,"o":65.57,"t":"2026-10-14T18:15:00Z","v":3642,"vw":65.597115},{"c":65.49,"h":65.615,"l":65.49,"n":146,"o":65.615,"t":"2026-10-14T18:30:00Z","v":3291,"vw":65.54081},{"c":65.86,"h":65.87,"l":65.5101,"n":449,"o":65.53,"t":"2026-10-14T18:45:00Z","v":12820,"vw":65.716949},{"c":65.93,"h":65.965,"l":65.82,"n":295,"o":65.84,"t":"2026-10-14T19:00:00Z","v":8602,"vw":65.90274},{"c":65.86,"h":65.96,"l":65.78,"n":369,"o":65.9,"t":"2026-10-14T19:15:00Z","v":11558,"vw":65.888087},{"c":66.12,"h":66.265,"l":65.92,"n":583,"o":65.93,"t":"2026-10-14T19:30:00Z","v":14470,"vw":66.11433},{"c":66.44,"h":66.53,"l":65.99,"n":1795,"o":66.02,"t":"2026-10-14T19:45:00Z","v":74830,"vw":66.290539},{"c":66.39,"h":66.44,"l":66.39,"n":28,"o":66.44,"t":"2026-10-14T20:00:00Z","v":77254,"vw":66.390636},{"c":66.075,"h":66.665,"l":65.86,"n":323,"o":66.42,"t":"2026-10-15T13:30:00Z","v":12797,"vw":66.249543},{"c":67.05,"h":67.4,"l":66.125,"n":545,"o":66.125,"t":"2026-10-15T13:45:00Z","v":15626,"vw":66.7497},{"c":66.89,"h":67.08,"l":66.7641,"n":384,"o":67.03,"t":"2026-10-15T14:00:00Z","v":8802,"vw":66.942352},{"c":67.055,"h":67.055,"l":66.72,"n":196,"o":66.995,"t":"2026-10-15T14:15:00Z","v":4772,"vw":66.85991},{"c":67.165,"h":67.5401,"l":67.04,"n":229,"o":67.055,"t":"2026-10-15T14:30:00Z","v":7155,"vw":67.234738},{"c":67.395,"h":67.645,"l":66.93,"n":345,"o":66.93,"t":"2026-10-15T14:45:00Z","v":11167,"vw":67.354754},{"c":67.2,"h":67.385,"l":67.04,"n":226,"o":67.385,"t":"2026-10-15T15:00:00Z","v":5321,"vw":67.278077},{"c":67.42,"h":67.42,"l":67.25,"n":193,"o":67.315,"t":"2026-10-15T15:15:00Z","v":6930,"vw":67.317995},{"c":67.455,"h":67.59,"l":67.37,"n":256,"o":67.45,"t":"2026-10-15T15:30:00Z","v":8142,"vw":67.501588},{"c":67.495,"h":67.59,"l":67.46,"n":174,"o":67.54,"t":"2026-10-15T15:45:00Z","v":4832,"vw":67.525179},{"c":67.38,"h":67.78,"l":67.22,"n":467,"o":67.37,"t":"2026-10-15T16:00:00Z","v":63863,"vw":67.398966},{"c":67.29,"h":67.39,"l":67.165,"n":155,"o":67.39,"t":"2026-10-15T16:15:00Z","v":4165,"vw":67.267991},{"c":67.25,"h":67.47,"l":67.21,"n":172,"o":67.22,"t":"2026-10-15T16:30:00Z","v":5857,"vw":67.288337},{"c":67.25,"h":67.31,"l":67.1,"n":161,"o":67.26,"t":"2026-10-15T16:45:00Z","v":3216,"vw":67.261765},{"c":67.605,"h":67.62,"l":67.26,"n":170,"o":67.26,"t":"2026-10-15T17:00:00Z","v":8024,"vw":67.4156},{"c":67.645,"h":67.78,"l":67.59,"n":157,"o":67.6,"t":"2026-10-15T17:15:00Z","v":4059,"vw":67.683126},{"c":67.62,"h":67.63,"l":67.5,"n":134,"o":67.5,"t":"2026-10-15T17:30:00Z","v":2961,"vw":67.585417},{"c":67.62,"h":67.65,"l":67.6,"n":178,"o":67.63,"t":"2026-10-15T17:45:00Z","v":2919,"vw":67.63709},{"c":67.945,"h":68.04,"l":67.61,"n":453,"o":67.61,"t":"2026-10-15T18:00:00Z","v":16237,"vw":67.839037},{"c":67.96,"h":68.125,"l":67.75,"n":377,"o":67.87,"t":"2026-10-15T18:15:00Z","v":19236,"vw":67.837683},{"c":67.9375,"h":68.06,"l":67.81,"n":293,"o":68.04,"t":"2026-10-15T18:30:00Z","v":10507,"vw":67.917254},{"c":67.742,"h":67.945,"l":67.71,"n":280,"o":67.945,"t":"2026-10-15T18:45:00Z","v":6325,"vw":67.816574},{"c":68.105,"h":68.14,"l":67.67,"n":360,"o":67.67,"t":"2026-10-15T19:00:00Z","v":19973,"vw":67.871113},{"c":68.3,"h":68.445,"l":68,"n":480,"o":68.18,"t":"2026-10-15T19:15:00Z","v":17585,"vw":68.141338},{"c":68.615,"h":68.7886,"l":68.15,"n":816,"o":68.21,"t":"2026-10-15T19:30:00Z","v":34506,"vw":68.555342},{"c":68.89,"h":69.615,"l":68.175,"n":2842,"o":68.595,"t":"2026-10-15T19:45:00Z","v":148215,"vw":68.998033},{"c":68.98,"h":69.05,"l":68.98,"n":23,"o":69.05,"t":"2026-10-15T20:00:00Z","v":107770,"vw":68.98007},{"c":73.6936,"h":73.6936,"l":73.6936,"n":1,"o":73.6936,"t":"2026-10-15T20:30:00Z","v":102,"vw":73.6936},{"c":73,"h":73,"l":73,"n":1,"o":73,"t":"2026-10-15T21:00:00Z","v":178,"vw":73},{"c":69.0001,"h":69.0001,"l":69.0001,"n":1,"o":69.0001,"t":"2026-10-15T21:45:00Z","v":110,"vw":69.0001},{"c":70.26,"h":70.26,"l":69.49,"n":4,"o":69.49,"t":"2026-10-15T22:00:00Z","v":277,"vw":69.824783},{"c":73,"h":73,"l":73,"n":2,"o":73,"t":"2026-10-16T12:15:00Z","v":145,"vw":73},{"c":71.4,"h":71.79,"l":69.07,"n":419,"o":70.48,"t":"2026-10-16T13:30:00Z","v":31981,"vw":70.600074},{"c":69.82,"h":71.64,"l":69.68,"n":255,"o":71.4,"t":"2026-10-16T13:45:00Z","v":10998,"vw":70.330548},{"c":69.05,"h":70.07,"l":68.81,"n":349,"o":69.8,"t":"2026-10-16T14:00:00Z","v":19529,"vw":69.257575},{"c":69.67,"h":69.83,"l":69.08,"n":400,"o":69.08,"t":"2026-10-16T14:15:00Z","v":22384,"vw":69.572387},{"c":69.84,"h":70.22,"l":69.415,"n":503,"o":69.43,"t":"2026-10-16T14:30:00Z","v":29235,"vw":69.840699},{"c":70.03,"h":70.03,"l":69.45,"n":287,"o":69.84,"t":"2026-10-16T14:45:00Z","v":21588,"vw":69.763096},{"c":70.235,"h":70.26,"l":69.89,"n":219,"o":70.26,"t":"2026-10-16T15:00:00Z","v":8518,"vw":70.084734},{"c":69.61,"h":70.55,"l":69.5,"n":388,"o":70.24,"t":"2026-10-16T15:15:00Z","v":23824,"vw":70.146004},{"c":69.99,"h":70.45,"l":69.605,"n":313,"o":69.605,"t":"2026-10-16T15:30:00Z","v":21719,"vw":70.186236},{"c":70,"h":70.06,"l":69.52,"n":272,"o":69.73,"t":"2026-10-16T15:45:00Z","v":12081,"vw":69.852878},{"c":69.48,"h":69.95,"l":68.99,"n":479,"o":69.76,"t":"2026-10-16T16:00:00Z","v":30319,"vw":69.579512},{"c":69.44,"h":69.67,"l":69.29,"n":263,"o":69.55,"t":"2026-10-16T16:15:00Z","v":14527,"vw":69.538724},{"c":69.45,"h":69.63,"l":69.32,"n":240,"o":69.465,"t":"2026-10-16T16:30:00Z","v":11796,"vw":69.479673},{"c":69.47,"h":69.62,"l":69.42,"n":248,"o":69.585,"t":"2026-10-16T16:45:00Z","v":11516,"vw":69.501137},{"c":69.495,"h":69.64,"l":69.45,"n":179,"o":69.57,"t":"2026-10-16T17:00:00Z","v":6300,"vw":69.535743},{"c":70.735,"h":70.755,"l":69.55,"n":365,"o":69.57,"t":"2026-10-16T17:15:00Z","v":18543,"vw":70.325714},{"c":70.165,"h":70.82,"l":70.105,"n":171,"o":70.44,"t":"2026-10-16T17:30:00Z","v":8831,"vw":70.456318},{"c":69.48,"h":70.16,"l":69.2,"n":209,"o":70.16,"t":"2026-10-16T17:45:00Z","v":9870,"vw":69.508005},{"c":68.93,"h":69.56,"l":68.93,"n":217,"o":69.36,"t":"2026-10-16T18:00:00Z","v":8890,"vw":69.333953},{"c":69.285,"h":69.5799,"l":68.73,"n":286,"o":69.3,"t":"2026-10-16T18:15:00Z","v":7967,"vw":69.22719},{"c":69.8,"h":70.075,"l":69.295,"n":264,"o":69.295,"t":"2026-10-16T18:30:00Z","v":8768,"vw":69.645928},{"c":69.68,"h":70.175,"l":69.54,"n":403,"o":69.69,"t":"2026-10-16T18:45:00Z","v":14048,"vw":69.710908},{"c":69.82,"h":69.82,"l":69.44,"n":454,"o":69.555,"t":"2026-10-16T19:00:00Z","v":16260,"vw":69.637951},{"c":69.815,"h":69.93,"l":69.64,"n":674,"o":69.715,"t":"2026-10-16T19:15:00Z","v":19458,"vw":69.822007},{"c":69.35,"h":69.95,"l":68.87,"n":721,"o":69.7,"t":"2026-10-16T19:30:00Z","v":24895,"vw":69.616205},{"c":69.675,"h":69.73,"l":68.74,"n":2159,"o":69.065,"t":"2026-10-16T19:45:00Z","v":102189,"vw":69.286261},{"c":69.63,"h":69.63,"l":69.63,"n":24,"o":69.63,"t":"2026-10-16T20:00:00Z","v":93093,"vw":69.63},{"c":69.79,"h":69.79,"l":69.79,"n":17,"o":69.79,"t":"2026-10-19T08:30:00Z","v":579,"vw":69.79},{"c":69.54,"h":70.1799,"l":69.28,"n":60,"o":69.28,"t":"2026-10-19T13:30:00Z","v":4693,"vw":69.416517},{"c":69.525,"h":69.534,"l":69.525,"n":25,"o":69.53,"t":"2026-10-19T13:45:00Z","v":1169,"vw":69.531111},{"c":69.54,"h":69.54,"l":68.96,"n":17,"o":68.96,"t":"2026-10-19T14:00:00Z","v":299,"vw":69.25},{"c":69.24,"h":69.49,"l":69,"n":344,"o":69.44,"t":"2026-10-19T14:15:00Z","v":17696,"vw":69.176864},{"c":69.125,"h":69.4,"l":68.855,"n":192,"o":69.18,"t":"2026-10-19T14:30:00Z","v":9764,"vw":69.045098},{"c":68.8423,"h":69.23,"l":68.775,"n":229,"o":69.09,"t":"2026-10-19T14:45:00Z","v":7018,"vw":68.949028},{"c":69.2,"h":69.37,"l":69.095,"n":104,"o":69.12,"t":"2026-10-19T15:00:00Z","v":5603,"vw":69.283921},{"c":68.82,"h":69.31,"l":68.81,"n":99,"o":69.31,"t":"2026-10-19T15:15:00Z","v":2835,"vw":69.040897},{"c":68.78,"h":68.8,"l":68.55,"n":126,"o":68.8,"t":"2026-10-19T15:30:00Z","v":3135,"vw":68.720182},{"c":68.93,"h":68.94,"l":68.79,"n":79,"o":68.86,"t":"2026-10-19T15:45:00Z","v":3149,"vw":68.886838},{"c":68.72,"h":68.86,"l":68.6511,"n":125,"o":68.82,"t":"2026-10-19T16:00:00Z","v":6596,"vw":68.738156},{"c":68.55,"h":68.68,"l":68.55,"n":147,"o":68.68,"t":"2026-10-19T16:15:00Z","v":6115,"vw":68.645795},{"c":68.44,"h":68.7,"l":68.44,"n":129,"o":68.56,"t":"2026-10-19T16:30:00Z","v":5089,"vw":68.577724},{"c":68.65,"h":68.66,"l":68.55,"n":78,"o":68.63,"t":"2026-10-19T16:45:00Z","v":4976,"vw":68.586625},{"c":68.5928,"h":68.73,"l":68.555,"n":147,"o":68.59,"t":"2026-10-19T17:00:00Z","v":4704,"vw":68.632842},{"c":68.51,"h":68.7,"l":68.51,"n":85,"o":68.65,"t":"2026-10-19T17:15:00Z","v":2579,"vw":68.641481},{"c":68.62,"h":68.73,"l":68.5052,"n":155,"o":68.5052,"t":"2026-10-19T17:30:00Z","v":4179,"vw":68.6242},{"c":68.61,"h":68.61,"l":68.545,"n":29,"o":68.545,"t":"2026-10-19T17:45:00Z","v":645,"vw":68.566667},{"c":68.44,"h":68.61,"l":68.385,"n":232,"o":68.48,"t":"2026-10-19T18:00:00Z","v":8664,"vw":68.507302},{"c":68.68,"h":68.84,"l":68.4875,"n":192,"o":68.59,"t":"2026-10-19T18:15:00Z","v":8400,"vw":68.745185},{"c":68.51,"h":68.71,"l":68.485,"n":136,"o":68.71,"t":"2026-10-19T18:30:00Z","v":4438,"vw":68.561839},{"c":68.24,"h":68.47,"l":68.24,"n":56,"o":68.47,"t":"2026-10-19T18:45:00Z","v":1468,"vw":68.398214},{"c":68.24,"h":68.39,"l":68.155,"n":170,"o":68.375,"t":"2026-10-19T19:00:00Z","v":5663,"vw":68.279779},{"c":68.66,"h":68.67,"l":68.29,"n":256,"o":68.29,"t":"2026-10-19T19:15:00Z","v":7921,"vw":68.484171},{"c":68.78,"h":68.8,"l":68.585,"n":375,"o":68.64,"t":"2026-10-19T19:30:00Z","v":9202,"vw":68.68225},{"c":68.42,"h":68.89,"l":68.34,"n":1607,"o":68.7425,"t":"2026-10-19T19:45:00Z","v":73787,"vw":68.531202},{"c":68.4,"h":68.4,"l":68.4,"n":31,"o":68.4,"t":"2026-10-19T20:00:00Z","v":191941,"vw":68.4},{"c":69.615,"h":69.615,"l":69,"n":26,"o":69,"t":"2026-10-20T13:30:00Z","v":2174,"vw":69.196282},{"c":69.075,"h":70.01,"l":69.075,"n":182,"o":69.99,"t":"2026-10-20T13:45:00Z","v":28071,"vw":69.700801},{"c":69.19,"h":69.19,"l":68.99,"n":45,"o":69,"t":"2026-10-20T14:00:00Z","v":1545,"vw":69.082778},{"c":69.79,"h":69.79,"l":69.245,"n":91,"o":69.245,"t":"2026-10-20T14:15:00Z","v":8037,"vw":69.671906},{"c":70.145,"h":70.145,"l":69.68,"n":186,"o":69.68,"t":"2026-10-20T14:30:00Z","v":6228,"vw":70.010228},{"c":70.37,"h":70.6,"l":69.93,"n":271,"o":70.08,"t":"2026-10-20T14:45:00Z","v":10222,"vw":70.275341},{"c":70.15,"h":70.355,"l":70.02,"n":229,"o":70.33,"t":"2026-10-20T15:00:00Z","v":10020,"vw":70.2392},{"c":70.52,"h":70.8,"l":70.1168,"n":214,"o":70.1168,"t":"2026-10-20T15:15:00Z","v":9548,"vw":70.582401},{"c":70.66,"h":70.66,"l":70.31,"n":159,"o":70.53,"t":"2026-10-20T15:30:00Z","v":5308,"vw":70.544085},{"c":70.47,"h":70.66,"l":70.26,"n":171,"o":70.66,"t":"2026-10-20T15:45:00Z","v":7340,"vw":70.383772},{"c":70.46,"h":70.53,"l":70.4,"n":65,"o":70.53,"t":"2026-10-20T16:00:00Z","v":2635,"vw":70.496039},{"c":70.665,"h":70.665,"l":70.38,"n":297,"o":70.48,"t":"2026-10-20T16:15:00Z","v":9565,"vw":70.472957},{"c":70.62,"h":70.81,"l":70.62,"n":77,"o":70.76,"t":"2026-10-20T16:30:00Z","v":3035,"vw":70.756522},{"c":70.67,"h":70.73,"l":70.5102,"n":70,"o":70.55,"t":"2026-10-20T16:45:00Z","v":4302,"vw":70.645278},{"c":70.79,"h":70.79,"l":70.64,"n":130,"o":70.64,"t":"2026-10-20T17:00:00Z","v":4404,"vw":70.708345},{"c":71.2,"h":71.225,"l":70.77,"n":293,"o":70.78,"t":"2026-10-20T17:15:00Z","v":9803,"vw":70.938219},{"c":71.31,"h":71.31,"l":71.1,"n":166,"o":71.21,"t":"2026-10-20T17:30:00Z","v":8604,"vw":71.199747},{"c":71.205,"h":71.31,"l":71.2,"n":84,"o":71.31,"t":"2026-10-20T17:45:00Z","v":4190,"vw":71.285199},{"c":71.42,"h":71.47,"l":71.31,"n":157,"o":71.31,"t":"2026-10-20T18:00:00Z","v":5642,"vw":71.392414},{"c":71.64,"h":71.89,"l":71.4,"n":579,"o":71.43,"t":"2026-10-20T18:15:00Z","v":16092,"vw":71.592567},{"c":71.56,"h":71.85,"l":71.505,"n":135,"o":71.73,"t":"2026-10-20T18:30:00Z","v":6010,"vw":71.674824},{"c":71.52,"h":71.84,"l":71.52,"n":239,"o":71.74,"t":"2026-10-20T18:45:00Z","v":8229,"vw":71.670634},{"c":71.7,"h":71.72,"l":71.5,"n":312,"o":71.5,"t":"2026-10-20T19:00:00Z","v":11703,"vw":71.621773},{"c":71.54,"h":71.83,"l":71.5,"n":410,"o":71.67,"t":"2026-10-20T19:15:00Z","v":18669,"vw":71.592221},{"c":71.95,"h":71.95,"l":71.4904,"n":908,"o":71.59,"t":"2026-10-20T19:30:00Z","v":28553,"vw":71.737531},{"c":71.95,"h":72.2,"l":71.68,"n":1775,"o":71.96,"t":"2026-10-20T19:45:00Z","v":73766,"vw":71.953264},{"c":72.03,"h":72.03,"l":71.95,"n":23,"o":71.95,"t":"2026-10-20T20:00:00Z","v":135179,"vw":72.029937},{"c":72.03,"h":72.03,"l":72.03,"n":1,"o":72.03,"t":"2026-10-20T20:15:00Z","v":49720,"vw":72.03},{"c":71.965,"h":72.52,"l":71.405,"n":30,"o":72.52,"t":"2026-10-21T13:30:00Z","v":2784,"vw":72.261074},{"c":71.085,"h":72.6699,"l":70.97,"n":162,"o":71.965,"t":"2026-10-21T13:45:00Z","v":8024,"vw":71.718756},{"c":70.6,"h":71.1,"l":70.44,"n":244,"o":70.7002,"t":"2026-10-21T14:00:00Z","v":11349,"vw":70.690986},{"c":70.42,"h":70.6,"l":70.42,"n":74,"o":70.45,"t":"2026-10-21T14:15:00Z","v":1528,"vw":70.462857},{"c":70.98,"h":71.055,"l":70.59,"n":133,"o":70.59,"t":"2026-10-21T14:30:00Z","v":4847,"vw":70.757894},{"c":70.7425,"h":71.16,"l":70.725,"n":103,"o":71.16,"t":"2026-10-21T14:45:00Z","v":2777,"vw":70.920145},{"c":71.03,"h":71.03,"l":70.57,"n":177,"o":70.74,"t":"2026-10-21T15:00:00Z","v":6627,"vw":70.839897},{"c":71.17,"h":71.17,"l":70.84,"n":114,"o":70.84,"t":"2026-10-21T15:15:00Z","v":3770,"vw":71.065093},{"c":70.81,"h":71.18,"l":70.745,"n":127,"o":71.17,"t":"2026-10-21T15:30:00Z","v":8602,"vw":71.024239},{"c":70.59,"h":70.65,"l":70.56,"n":119,"o":70.57,"t":"2026-10-21T15:45:00Z","v":2936,"vw":70.59396},{"c":70.535,"h":70.6,"l":70.495,"n":228,"o":70.58,"t":"2026-10-21T16:00:00Z","v":9434,"vw":70.555533},{"c":70.72,"h":70.72,"l":70.535,"n":132,"o":70.5351,"t":"2026-10-21T16:15:00Z","v":4082,"vw":70.60021},{"c":70.805,"h":71.01,"l":70.655,"n":234,"o":70.665,"t":"2026-10-21T16:30:00Z","v":8624,"vw":70.780996},{"c":70.67,"h":70.805,"l":70.67,"n":54,"o":70.7,"t":"2026-10-21T16:45:00Z","v":1164,"vw":70.715194},{"c":70.69,"h":70.805,"l":70.65,"n":236,"o":70.67,"t":"2026-10-21T17:00:00Z","v":8071,"vw":70.723037},{"c":70.73,"h":70.76,"l":70.465,"n":160,"o":70.54,"t":"2026-10-21T17:15:00Z","v":4983,"vw":70.636791},{"c":70.55,"h":70.64,"l":70.55,"n":46,"o":70.64,"t":"2026-10-21T17:30:00Z","v":1978,"vw":70.583571},{"c":70.34,"h":70.5842,"l":70.34,"n":223,"o":70.4871,"t":"2026-10-21T17:45:00Z","v":6866,"vw":70.487011},{"c":70.555,"h":70.555,"l":70.42,"n":71,"o":70.42,"t":"2026-10-21T18:00:00Z","v":2222,"vw":70.481682},{"c":70.635,"h":70.65,"l":70.39,"n":259,"o":70.6,"t":"2026-10-21T18:15:00Z","v":8120,"vw":70.550169},{"c":70.7215,"h":70.7215,"l":70.55,"n":49,"o":70.55,"t":"2026-10-21T18:30:00Z","v":1287,"vw":70.633567},{"c":70.295,"h":70.71,"l":70.28,"n":307,"o":70.58,"t":"2026-10-21T18:45:00Z","v":8473,"vw":70.529668},{"c":70.1,"h":70.32,"l":69.9851,"n":186,"o":70.295,"t":"2026-10-21T19:00:00Z","v":7189,"vw":70.145709},{"c":70.31,"h":70.38,"l":70.1582,"n":352,"o":70.17,"t":"2026-10-21T19:15:00Z","v":10262,"vw":70.281932},{"c":70.27,"h":70.36,"l":70.16,"n":350,"o":70.31,"t":"2026-10-21T19:30:00Z","v":11558,"vw":70.261862},{"c":70.26,"h":70.47,"l":70.19,"n":1106,"o":70.24,"t":"2026-10-21T19:45:00Z","v":47139,"vw":70.287944},{"c":70.26,"h":70.31,"l":70.26,"n":24,"o":70.31,"t":"2026-10-21T20:00:00Z","v":96681,"vw":70.260056},{"c":70.62,"h":70.62,"l":69.465,"n":54,"o":69.9,"t":"2026-10-22T13:30:00Z","v":4187,"vw":69.995832},{"c":71.32,"h":71.32,"l":71.31,"n":8,"o":71.31,"t":"2026-10-22T13:45:00Z","v":218,"vw":71.315},{"c":70.95,"h":71.07,"l":70.7235,"n":53,"o":71.07,"t":"2026-10-22T14:00:00Z","v":1637,"vw":70.933406},{"c":70.9175,"h":71.07,"l":70.9175,"n":36,"o":71.07,"t":"2026-10-22T14:15:00Z","v":783,"vw":71.015833},{"c":70.67,"h":70.87,"l":70.39,"n":146,"o":70.87,"t":"2026-10-22T14:30:00Z","v":3201,"vw":70.690055},{"c":70.57,"h":70.58,"l":70.57,"n":23,"o":70.58,"t":"2026-10-22T14:45:00Z","v":815,"vw":70.578333},{"c":70.58,"h":70.84,"l":70.58,"n":44,"o":70.84,"t":"2026-10-22T15:00:00Z","v":514,"vw":70.728889},{"c":70.725,"h":70.89,"l":70.725,"n":93,"o":70.7675,"t":"2026-10-22T15:15:00Z","v":2299,"vw":70.80011},{"c":70.75,"h":70.88,"l":70.71,"n":39,"o":70.87,"t":"2026-10-22T15:30:00Z","v":1597,"vw":70.802857},{"c":70.73,"h":70.74,"l":70.715,"n":85,"o":70.72,"t":"2026-10-22T15:45:00Z","v":2558,"vw":70.730411},{"c":70.715,"h":70.86,"l":70.715,"n":58,"o":70.7401,"t":"2026-10-22T16:00:00Z","v":1437,"vw":70.771125},{"c":70.77,"h":70.885,"l":70.72,"n":155,"o":70.72,"t":"2026-10-22T16:15:00Z","v":3362,"vw":70.805268},{"c":70.815,"h":70.815,"l":70.76,"n":21,"o":70.76,"t":"2026-10-22T16:30:00Z","v":342,"vw":70.7875},{"c":70.87,"h":70.9,"l":70.74,"n":173,"o":70.79,"t":"2026-10-22T16:45:00Z","v":5897,"vw":70.812655},{"c":71.04,"h":71.21,"l":70.81,"n":101,"o":70.81,"t":"2026-10-22T17:00:00Z","v":3251,"vw":70.95891},{"c":71.2775,"h":71.295,"l":71.17,"n":72,"o":71.17,"t":"2026-10-22T17:15:00Z","v":2058,"vw":71.258046},{"c":70.9789,"h":71.225,"l":70.9789,"n":133,"o":71.225,"t":"2026-10-22T17:30:00Z","v":3639,"vw":71.086331},{"c":71.1175,"h":71.125,"l":70.9152,"n":123,"o":71.05,"t":"2026-10-22T17:45:00Z","v":4242,"vw":71.03726},{"c":71.425,"h":71.425,"l":71.185,"n":131,"o":71.205,"t":"2026-10-22T18:00:00Z","v":4535,"vw":71.269238},{"c":71.365,"h":71.4925,"l":71.345,"n":149,"o":71.36,"t":"2026-10-22T18:15:00Z","v":3638,"vw":71.426052},{"c":71.28,"h":71.4,"l":71.28,"n":72,"o":71.36,"t":"2026-10-22T18:30:00Z","v":1801,"vw":71.337778},{"c":71.38,"h":71.42,"l":71.23,"n":135,"o":71.24,"t":"2026-10-22T18:45:00Z","v":3124,"vw":71.305337},{"c":71.5078,"h":71.5078,"l":71.23,"n":141,"o":71.41,"t":"2026-10-22T19:00:00Z","v":3919,"vw":71.361507},{"c":71.235,"h":71.375,"l":71.1,"n":187,"o":71.375,"t":"2026-10-22T19:15:00Z","v":4498,"vw":71.226956},{"c":71.63,"h":71.65,"l":71.24,"n":462,"o":71.24,"t":"2026-10-22T19:30:00Z","v":15998,"vw":71.452229},{"c":72.1,"h":72.11,"l":71.6525,"n":1542,"o":71.66,"t":"2026-10-22T19:45:00Z","v":68703,"vw":71.870629},{"c":72.07,"h":72.07,"l":72.07,"n":38,"o":72.07,"t":"2026-10-22T20:00:00Z","v":59889,"vw":72.07},{"c":72.07,"h":72.07,"l":72.07,"n":1,"o":72.07,"t":"2026-10-22T20:30:00Z","v":300,"vw":72.07}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.43385610550650316,"strike":87.05719472467484,"iv":0.4827138085760543,"gamma":0.01813702285142517,"theta":-0.03018003465294824,"vega":0.03543555432902319,"rho":0.005108538738587521,"breakevenPct":21.397323199918617},{"delta":0.15,"premium":0.4852619436860975,"strike":79.85340080448432,"iv":0.3226843525702194,"gamma":0.03581390769115364,"theta":-0.027423860229418114,"vega":0.04703724711655203,"rho":0.0076766422877818565,"breakevenPct":11.47309941469463},{"delta":0.2,"premium":0.6033906141707647,"strike":78.16584836898907,"iv":0.28937964027181207,"gamma":0.04933480209617672,"theta":-0.028145744711539772,"vega":0.055021514461283595,"rho":0.010280205095187888,"breakevenPct":9.295461333647628},{"delta":0.25,"premium":0.7215192846554317,"strike":76.47829593349384,"iv":0.2560749279734048,"gamma":0.06285569650119979,"theta":-0.028867629193661426,"vega":0.06300578180601515,"rho":0.012883767902593917,"breakevenPct":7.117823252600628},{"delta":0.3,"premium":0.8634779338014041,"strike":74.9222668004012,"iv":0.22716584754262786,"gamma":0.07464092276830492,"theta":-0.02958706118355065,"vega":0.07002176529588768,"rho":0.015489624445859707,"breakevenPct":5.155744046347465},{"delta":0.35,"premium":1.173783851554664,"strike":74.29538615847542,"iv":0.22930977933801402,"gamma":0.07416449348044132,"theta":-0.03028916750250752,"vega":0.07019729187562689,"rho":0.018111685123102517,"breakevenPct":4.716483987831413},{"delta":0.4,"premium":1.484089769307924,"strike":73.66850551654964,"iv":0.2314537111334002,"gamma":0.07368806419257773,"theta":-0.030991273821464393,"vega":0.07037281845536611,"rho":0.020733745800345326,"breakevenPct":4.277223929315361},{"delta":0.45,"premium":1.7943956870611837,"strike":73.04162487462388,"iv":0.23359764292878635,"gamma":0.07321163490471415,"theta":-0.031693380140421265,"vega":0.07054834503510532,"rho":0.023355806477588135,"breakevenPct":3.8379638707993102},{"delta":0.5,"premium":2.104701604814443,"strike":72.4147442326981,"iv":0.2357415747241725,"gamma":0.07273520561685055,"theta":-0.032395486459378134,"vega":0.07072387161484454,"rho":0.02597786715483094,"breakevenPct":3.3987038122832587},{"delta":0.55,"premium":2.4150075225677035,"strike":71.78786359077232,"iv":0.23788550651955867,"gamma":0.07225877632898696,"theta":-0.033097592778335,"vega":0.07089939819458375,"rho":0.028599927832073754,"breakevenPct":2.9594437537672067},{"delta":0.6,"premium":2.7253134403209627,"strike":71.16098294884654,"iv":0.24002943831494483,"gamma":0.07178234704112338,"theta":-0.03379969909729187,"vega":0.07107492477432298,"rho":0.031221988509316557,"breakevenPct":2.520183695251156},{"delta":0.65,"premium":3.035619358074223,"strike":70.53410230692076,"iv":0.242173370110331,"gamma":0.07130591775325978,"theta":-0.03450180541624875,"vega":0.07125045135406219,"rho":0.033844049186559366,"breakevenPct":2.080923636735104}],"put":[{"delta":0.1,"premium":0.5472130154257392,"strike":60.39034062392292,"iv":0.5255165462596106,"gamma":0.016226454187414308,"theta":-0.03094492866957647,"vega":0.035049836528774685,"rho":-0.006389361729238927,"breakevenPct":16.965273194814515},{"delta":0.15,"premium":0.9222433196069695,"strike":62.417531457334974,"iv":0.5265358451280157,"gamma":0.02105722591099747,"theta":-0.04014756341350114,"vega":0.045591953428378754,"rho":-0.009616779684558468,"breakevenPct":14.672834552895788},{"delta":0.2,"premium":1.2972736237881999,"strike":64.44472229074702,"iv":0.5275551439964208,"gamma":0.02588799763458064,"theta":-0.04935019815742581,"vega":0.05613407032798283,"rho":-0.01284419763987801,"breakevenPct":12.38039591097706},{"delta":0.25,"premium":1.653829759039899,"strike":66.12813226239955,"iv":0.5093026641970502,"gamma":0.030525395644504006,"theta":-0.05280256255584047,"vega":0.0630780900287793,"rho":-0.01603191726557916,"breakevenPct":10.539333282420344},{"delta":0.3,"premium":2.0034165331009346,"strike":67.68185125822637,"iv":0.4837799257552162,"gamma":0.03508984362022471,"theta":-0.05408564339218057,"vega":0.06866473126923704,"rho":-0.0192046607373417,"breakevenPct":8.868551789752399},{"delta":0.35,"premium":2.3530033071619707,"strike":69.2355702540532,"iv":0.4582571873133823,"gamma":0.03965429159594541,"theta":-0.05536872422852067,"vega":0.07425137250969478,"rho":-0.022377404209104237,"breakevenPct":7.197770297084455},{"delta":0.4,"premium":2.7498021657642653,"strike":70.5289462723865,"iv":0.43852748854643897,"gamma":0.04273573511037068,"theta":-0.05486805497709288,"vega":0.0770740524781341,"rho":-0.025582002816738628,"breakevenPct":5.953733721906144},{"delta":0.45,"premium":3.1923261141191173,"strike":71.57017909204498,"iv":0.42440837151187005,"gamma":0.04438088296543107,"theta":-0.05263981674302374,"vega":0.0772198250728863,"rho":-0.028817453248878824,"breakevenPct":5.123001279414645},{"delta":0.5,"premium":3.6348500624739692,"strike":72.61141191170346,"iv":0.41028925447730114,"gamma":0.04602603082049146,"theta":-0.0504115785089546,"vega":0.07736559766763848,"rho":-0.03205290368101902,"breakevenPct":4.292268836923146},{"delta":0.55,"premium":4.077374010828822,"strike":73.65264473136193,"iv":0.3961701374427322,"gamma":0.04767117867555185,"theta":-0.04818334027488547,"vega":0.07751137026239067,"rho":-0.03528835411315921,"breakevenPct":3.461536394431646},{"delta":0.6,"premium":4.519897959183673,"strike":74.6938775510204,"iv":0.3820510204081633,"gamma":0.04931632653061224,"theta":-0.04595510204081633,"vega":0.07765714285714286,"rho":-0.03852380454529941,"breakevenPct":2.630803951940148},{"delta":0.65,"premium":5.578358681875793,"strike":76.11850443599494,"iv":0.39261951837769327,"gamma":0.04615367553865653,"theta":-0.04411438529784537,"vega":0.07403130544993664,"rho":-0.04218558640894167,"breakevenPct":2.1227337947562908},{"delta":0.7,"premium":6.893314321926489,"strike":77.70278833967046,"iv":0.41346869455006335,"gamma":0.040988910012674275,"theta":-0.042435044359949305,"vega":0.06883485424588087,"rho":-0.04602490572422925,"breakevenPct":1.749030084995164},{"delta":0.75,"premium":8.208269961977187,"strike":79.287072243346,"iv":0.43431787072243344,"gamma":0.035824144486692015,"theta":-0.04075570342205323,"vega":0.0636384030418251,"rho":-0.049864225039516846,"breakevenPct":1.3753263752340368},{"delta":0.8,"premium":13.715929203539837,"strike":84.86725663716815,"iv":0.5865539823008854,"gamma":0.025469026548672544,"theta":-0.04832300884955755,"vega":0.05657876106194689,"rho":-0.0569609328901651,"breakevenPct":1.2746948333171586},{"delta":0.85,"premium":14.22388663967612,"strike":85.74898785425101,"iv":0.5447141700404861,"gamma":0.021336032388663963,"theta":-0.03661012145748991,"vega":0.04734898785425102,"rho":-0.06016825323662239,"breakevenPct":0.7560688017553777}]},"raw":{"call":[{"delta":0.1,"premium":0.43385610550650316,"strike":87.05719472467484,"iv":0.4827138085760543,"gamma":0.01813702285142517,"theta":-0.03018003465294824,"vega":0.03543555432902319,"rho":0.005108538738587521,"breakevenPct":21.397323199918617},{"delta":0.15,"premium":0.4852619436860975,"strike":79.85340080448432,"iv":0.3226843525702194,"gamma":0.03581390769115364,"theta":-0.027423860229418114,"vega":0.04703724711655203,"rho":0.0076766422877818565,"breakevenPct":11.47309941469463},{"delta":0.2,"premium":0.6033906141707647,"strike":78.16584836898907,"iv":0.28937964027181207,"gamma":0.04933480209617672,"theta":-0.028145744711539772,"vega":0.055021514461283595,"rho":0.010280205095187888,"breakevenPct":9.295461333647628},{"delta":0.25,"premium":0.7215192846554317,"strike":76.47829593349384,"iv":0.2560749279734048,"gamma":0.06285569650119979,"theta":-0.028867629193661426,"vega":0.06300578180601515,"rho":0.012883767902593917,"breakevenPct":7.117823252600628},{"delta":0.3,"premium":0.8634779338014041,"strike":74.9222668004012,"iv":0.22716584754262786,"gamma":0.07464092276830492,"theta":-0.02958706118355065,"vega":0.07002176529588768,"rho":0.015489624445859707,"breakevenPct":5.155744046347465},{"delta":0.35,"premium":1.173783851554664,"strike":74.29538615847542,"iv":0.22930977933801402,"gamma":0.07416449348044132,"theta":-0.03028916750250752,"vega":0.07019729187562689,"rho":0.018111685123102517,"breakevenPct":4.716483987831413},{"delta":0.4,"premium":1.484089769307924,"strike":73.66850551654964,"iv":0.2314537111334002,"gamma":0.07368806419257773,"theta":-0.030991273821464393,"vega":0.07037281845536611,"rho":0.020733745800345326,"breakevenPct":4.277223929315361},{"delta":0.45,"premium":1.7943956870611837,"strike":73.04162487462388,"iv":0.23359764292878635,"gamma":0.07321163490471415,"theta":-0.031693380140421265,"vega":0.07054834503510532,"rho":0.023355806477588135,"breakevenPct":3.8379638707993102},{"delta":0.5,"premium":2.104701604814443,"strike":72.4147442326981,"iv":0.2357415747241725,"gamma":0.07273520561685055,"theta":-0.032395486459378134,"vega":0.07072387161484454,"rho":0.02597786715483094,"breakevenPct":3.3987038122832587},{"delta":0.55,"premium":2.4150075225677035,"strike":71.78786359077232,"iv":0.23788550651955867,"gamma":0.07225877632898696,"theta":-0.033097592778335,"vega":0.07089939819458375,"rho":0.028599927832073754,"breakevenPct":2.9594437537672067},{"delta":0.6,"premium":2.7253134403209627,"strike":71.16098294884654,"iv":0.24002943831494483,"gamma":0.07178234704112338,"theta":-0.03379969909729187,"vega":0.07107492477432298,"rho":0.031221988509316557,"breakevenPct":2.520183695251156},{"delta":0.65,"premium":3.035619358074223,"strike":70.53410230692076,"iv":0.242173370110331,"gamma":0.07130591775325978,"theta":-0.03450180541624875,"vega":0.07125045135406219,"rho":0.033844049186559366,"breakevenPct":2.080923636735104}],"put":[{"delta":0.1,"premium":0.5472130154257392,"strike":60.39034062392292,"iv":0.5255165462596106,"gamma":0.016226454187414308,"theta":-0.03094492866957647,"vega":0.035049836528774685,"rho":-0.006389361729238927,"breakevenPct":16.965273194814515},{"delta":0.15,"premium":0.9222433196069695,"strike":62.417531457334974,"iv":0.5265358451280157,"gamma":0.02105722591099747,"theta":-0.04014756341350114,"vega":0.045591953428378754,"rho":-0.009616779684558468,"breakevenPct":14.672834552895788},{"delta":0.2,"premium":1.2972736237881999,"strike":64.44472229074702,"iv":0.5275551439964208,"gamma":0.02588799763458064,"theta":-0.04935019815742581,"vega":0.05613407032798283,"rho":-0.01284419763987801,"breakevenPct":12.38039591097706},{"delta":0.25,"premium":1.653829759039899,"strike":66.12813226239955,"iv":0.5093026641970502,"gamma":0.030525395644504006,"theta":-0.05280256255584047,"vega":0.0630780900287793,"rho":-0.01603191726557916,"breakevenPct":10.539333282420344},{"delta":0.3,"premium":2.0034165331009346,"strike":67.68185125822637,"iv":0.4837799257552162,"gamma":0.03508984362022471,"theta":-0.05408564339218057,"vega":0.06866473126923704,"rho":-0.0192046607373417,"breakevenPct":8.868551789752399},{"delta":0.35,"premium":2.3530033071619707,"strike":69.2355702540532,"iv":0.4582571873133823,"gamma":0.03965429159594541,"theta":-0.05536872422852067,"vega":0.07425137250969478,"rho":-0.022377404209104237,"breakevenPct":7.197770297084455},{"delta":0.4,"premium":2.7498021657642653,"strike":70.5289462723865,"iv":0.43852748854643897,"gamma":0.04273573511037068,"theta":-0.05486805497709288,"vega":0.0770740524781341,"rho":-0.025582002816738628,"breakevenPct":5.953733721906144},{"delta":0.45,"premium":3.1923261141191173,"strike":71.57017909204498,"iv":0.42440837151187005,"gamma":0.04438088296543107,"theta":-0.05263981674302374,"vega":0.0772198250728863,"rho":-0.028817453248878824,"breakevenPct":5.123001279414645},{"delta":0.5,"premium":3.6348500624739692,"strike":72.61141191170346,"iv":0.41028925447730114,"gamma":0.04602603082049146,"theta":-0.0504115785089546,"vega":0.07736559766763848,"rho":-0.03205290368101902,"breakevenPct":4.292268836923146},{"delta":0.55,"premium":4.077374010828822,"strike":73.65264473136193,"iv":0.3961701374427322,"gamma":0.04767117867555185,"theta":-0.04818334027488547,"vega":0.07751137026239067,"rho":-0.03528835411315921,"breakevenPct":3.461536394431646},{"delta":0.6,"premium":4.519897959183673,"strike":74.6938775510204,"iv":0.3820510204081633,"gamma":0.04931632653061224,"theta":-0.04595510204081633,"vega":0.07765714285714286,"rho":-0.03852380454529941,"breakevenPct":2.630803951940148},{"delta":0.65,"premium":5.578358681875793,"strike":76.11850443599494,"iv":0.39261951837769327,"gamma":0.04615367553865653,"theta":-0.04411438529784537,"vega":0.07403130544993664,"rho":-0.04218558640894167,"breakevenPct":2.1227337947562908},{"delta":0.7,"premium":6.893314321926489,"strike":77.70278833967046,"iv":0.41346869455006335,"gamma":0.040988910012674275,"theta":-0.042435044359949305,"vega":0.06883485424588087,"rho":-0.04602490572422925,"breakevenPct":1.749030084995164},{"delta":0.75,"premium":8.208269961977187,"strike":79.287072243346,"iv":0.43431787072243344,"gamma":0.035824144486692015,"theta":-0.04075570342205323,"vega":0.0636384030418251,"rho":-0.049864225039516846,"breakevenPct":1.3753263752340368},{"delta":0.8,"premium":13.715929203539837,"strike":84.86725663716815,"iv":0.5865539823008854,"gamma":0.025469026548672544,"theta":-0.04832300884955755,"vega":0.05657876106194689,"rho":-0.0569609328901651,"breakevenPct":1.2746948333171586},{"delta":0.85,"premium":14.22388663967612,"strike":85.74898785425101,"iv":0.5447141700404861,"gamma":0.021336032388663963,"theta":-0.03661012145748991,"vega":0.04734898785425102,"rho":-0.06016825323662239,"breakevenPct":0.7560688017553777}]}},"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"}}