{"symbol":"EMBJ","url":"https://intraalpha.com/companies/EMBJ","capturedAt":"2026-10-22T21:52:50.904Z","state":"ready","quote":{"symbol":"EMBJ","last_price":69.21,"prev_close":72.9,"regular_close":69.21,"change":-3.69,"change_pct":-5.0617,"regular_change":-3.69,"regular_change_pct":-5.0617,"extended_change":0,"extended_change_pct":0,"bid":65,"ask":75,"bid_size":100,"ask_size":200,"volume":1759576,"vwap":69.624634,"open":72.15,"high":72.42,"low":68.93,"close":69.21,"trade_count":23549,"last_trade_at":"2026-10-22T20:10:00.003726517Z","last_quote_at":"2026-10-22T21:00:00.144270624Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:52:48.465931391-04:00","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":"EMBJ","fetched_at":"2026-10-22T21:52:50.364273+00:00","name":"Embraer S.A.","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"Embraer S.A., designs, develops, manufactures, and sells aircraft and systems globally. The company is headquartered in So Paulo, Brazil.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":12973159000,"ebitda":4756832000,"pe_ratio":29.51,"peg_ratio":28.22,"book_value":20.02,"dividend_per_share":0.716,"dividend_yield":0.013,"eps":2.47,"revenue_ttm":44127916000,"gross_profit_ttm":7876986000,"profit_margin":0.0528,"operating_margin_ttm":0.13,"return_on_assets_ttm":0.037,"return_on_equity_ttm":0.122,"quarterly_earnings_growth":1.139,"quarterly_revenue_growth":0.104,"analyst_target_price":94.73,"analyst_number":5,"beta":0.683,"fifty_two_week_high":79.94,"fifty_two_week_low":53.26,"fifty_day_ma":74.4,"two_hundred_day_ma":67.6,"shares_outstanding":177958000,"forward_pe":19.88,"price_to_sales":0.294,"price_to_book":3.881,"ev_to_revenue":1.694,"ev_to_ebitda":16.06},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:52:50.364273+00:00"},"optionObservedAt":"2026-10-22T19:49:55.804Z","bars":[{"c":71.4,"h":71.4,"l":71.4,"n":5,"o":71.4,"t":"2026-10-15T08:40:00Z","v":504,"vw":71.4},{"c":71.4,"h":71.4,"l":71.4,"n":3,"o":71.4,"t":"2026-10-15T08:45:00Z","v":502,"vw":71.4},{"c":69.72,"h":69.72,"l":69.72,"n":1,"o":69.72,"t":"2026-10-15T12:40:00Z","v":165,"vw":69.72},{"c":71.09,"h":71.09,"l":71.09,"n":1,"o":71.09,"t":"2026-10-15T12:55:00Z","v":250,"vw":71.09},{"c":70.54,"h":70.54,"l":70.54,"n":1,"o":70.54,"t":"2026-10-15T13:00:00Z","v":100,"vw":70.54},{"c":70.61,"h":70.64,"l":70.11,"n":53,"o":70.25,"t":"2026-10-15T13:05:00Z","v":3118,"vw":70.362549},{"c":70.97,"h":70.97,"l":70.9,"n":6,"o":70.9,"t":"2026-10-15T13:10:00Z","v":375,"vw":70.935},{"c":70.55,"h":70.57,"l":70.52,"n":7,"o":70.52,"t":"2026-10-15T13:20:00Z","v":502,"vw":70.536},{"c":70.23,"h":70.37,"l":70.23,"n":13,"o":70.37,"t":"2026-10-15T13:25:00Z","v":1164,"vw":70.29404},{"c":69.865,"h":70.3583,"l":69.733,"n":845,"o":70.31,"t":"2026-10-15T13:30:00Z","v":52621,"vw":70.058668},{"c":69.925,"h":69.9698,"l":69.64,"n":429,"o":69.945,"t":"2026-10-15T13:35:00Z","v":24199,"vw":69.771577},{"c":70.18,"h":70.18,"l":69.9,"n":347,"o":70,"t":"2026-10-15T13:40:00Z","v":23242,"vw":69.993977},{"c":70.5,"h":70.5,"l":70.03,"n":414,"o":70.11,"t":"2026-10-15T13:45:00Z","v":35651,"vw":70.147596},{"c":70.36,"h":70.6,"l":70.3499,"n":232,"o":70.51,"t":"2026-10-15T13:50:00Z","v":12483,"vw":70.459317},{"c":70.25,"h":70.39,"l":70.12,"n":685,"o":70.34,"t":"2026-10-15T13:55:00Z","v":80989,"vw":70.264998},{"c":70.6,"h":70.63,"l":70.09,"n":406,"o":70.2,"t":"2026-10-15T14:00:00Z","v":39603,"vw":70.182543},{"c":70.9,"h":70.9,"l":70.65,"n":294,"o":70.65,"t":"2026-10-15T14:05:00Z","v":19528,"vw":70.758264},{"c":70.83,"h":70.94,"l":70.7,"n":340,"o":70.9,"t":"2026-10-15T14:10:00Z","v":32481,"vw":70.770868},{"c":71.11,"h":71.11,"l":70.81,"n":317,"o":70.86,"t":"2026-10-15T14:15:00Z","v":27403,"vw":70.993017},{"c":70.99,"h":71.2092,"l":70.86,"n":252,"o":71.18,"t":"2026-10-15T14:20:00Z","v":18813,"vw":71.002906},{"c":70.75,"h":71.03,"l":70.65,"n":273,"o":70.93,"t":"2026-10-15T14:25:00Z","v":19961,"vw":70.91041},{"c":71.05,"h":71.13,"l":70.77,"n":348,"o":70.78,"t":"2026-10-15T14:30:00Z","v":30795,"vw":70.939398},{"c":71.28,"h":71.28,"l":71.12,"n":209,"o":71.15,"t":"2026-10-15T14:35:00Z","v":16568,"vw":71.178455},{"c":71.56,"h":71.6425,"l":71.25,"n":549,"o":71.27,"t":"2026-10-15T14:40:00Z","v":63476,"vw":71.48515},{"c":71.95,"h":72.065,"l":71.55,"n":282,"o":71.55,"t":"2026-10-15T14:45:00Z","v":32101,"vw":71.822298},{"c":72.16,"h":72.27,"l":71.94,"n":202,"o":71.94,"t":"2026-10-15T14:50:00Z","v":14066,"vw":72.121361},{"c":72.3,"h":72.4,"l":72.04,"n":268,"o":72.2,"t":"2026-10-15T14:55:00Z","v":21403,"vw":72.227542},{"c":72.635,"h":72.635,"l":72.31,"n":239,"o":72.31,"t":"2026-10-15T15:00:00Z","v":18583,"vw":72.478497},{"c":72.63,"h":72.64,"l":72.47,"n":353,"o":72.595,"t":"2026-10-15T15:05:00Z","v":29256,"vw":72.574734},{"c":72.615,"h":72.755,"l":72.615,"n":248,"o":72.64,"t":"2026-10-15T15:10:00Z","v":17109,"vw":72.68936},{"c":72.87,"h":72.875,"l":72.62,"n":369,"o":72.62,"t":"2026-10-15T15:15:00Z","v":30022,"vw":72.735158},{"c":73,"h":73.05,"l":72.85,"n":199,"o":72.86,"t":"2026-10-15T15:20:00Z","v":14062,"vw":72.96481},{"c":72.9,"h":73.03,"l":72.9,"n":135,"o":73,"t":"2026-10-15T15:25:00Z","v":8424,"vw":72.975478},{"c":73.14,"h":73.15,"l":72.735,"n":265,"o":72.885,"t":"2026-10-15T15:30:00Z","v":18140,"vw":72.946152},{"c":72.94,"h":73.14,"l":72.93,"n":212,"o":73.14,"t":"2026-10-15T15:35:00Z","v":11375,"vw":73.078355},{"c":72.88,"h":73.02,"l":72.88,"n":101,"o":72.96,"t":"2026-10-15T15:40:00Z","v":3583,"vw":72.965882},{"c":72.85,"h":72.93,"l":72.84,"n":115,"o":72.87,"t":"2026-10-15T15:45:00Z","v":6490,"vw":72.890644},{"c":72.768,"h":72.9071,"l":72.76,"n":186,"o":72.865,"t":"2026-10-15T15:50:00Z","v":12419,"vw":72.860246},{"c":72.79,"h":72.81,"l":72.72,"n":99,"o":72.75,"t":"2026-10-15T15:55:00Z","v":4774,"vw":72.768823},{"c":72.94,"h":72.995,"l":72.7,"n":231,"o":72.77,"t":"2026-10-15T16:00:00Z","v":15807,"vw":72.853154},{"c":72.86,"h":73,"l":72.85,"n":119,"o":72.93,"t":"2026-10-15T16:05:00Z","v":6741,"vw":72.899203},{"c":72.62,"h":72.86,"l":72.56,"n":548,"o":72.8225,"t":"2026-10-15T16:10:00Z","v":64640,"vw":72.759376},{"c":72.7062,"h":72.8,"l":72.67,"n":292,"o":72.67,"t":"2026-10-15T16:15:00Z","v":27487,"vw":72.714985},{"c":72.71,"h":72.75,"l":72.665,"n":162,"o":72.71,"t":"2026-10-15T16:20:00Z","v":16828,"vw":72.706954},{"c":72.71,"h":72.79,"l":72.56,"n":380,"o":72.7,"t":"2026-10-15T16:25:00Z","v":35790,"vw":72.694304},{"c":72.46,"h":72.71,"l":72.46,"n":97,"o":72.71,"t":"2026-10-15T16:30:00Z","v":5194,"vw":72.599227},{"c":72.34,"h":72.53,"l":72.34,"n":253,"o":72.405,"t":"2026-10-15T16:35:00Z","v":32489,"vw":72.414507},{"c":72.42,"h":72.43,"l":72.29,"n":208,"o":72.37,"t":"2026-10-15T16:40:00Z","v":24584,"vw":72.402778},{"c":71.95,"h":72.43,"l":71.95,"n":377,"o":72.4,"t":"2026-10-15T16:45:00Z","v":26011,"vw":72.278249},{"c":71.84,"h":72.01,"l":71.84,"n":218,"o":71.88,"t":"2026-10-15T16:50:00Z","v":18448,"vw":71.922017},{"c":72.15,"h":72.15,"l":71.86,"n":127,"o":71.865,"t":"2026-10-15T16:55:00Z","v":7362,"vw":71.944175},{"c":71.85,"h":72.18,"l":71.76,"n":197,"o":72.165,"t":"2026-10-15T17:00:00Z","v":11736,"vw":71.873382},{"c":71.93,"h":71.98,"l":71.87,"n":144,"o":71.87,"t":"2026-10-15T17:05:00Z","v":11569,"vw":71.921772},{"c":71.99,"h":72.1,"l":71.94,"n":85,"o":71.94,"t":"2026-10-15T17:10:00Z","v":4539,"vw":72.029064},{"c":72.03,"h":72.04,"l":72,"n":45,"o":72.015,"t":"2026-10-15T17:15:00Z","v":1599,"vw":72.019},{"c":72.03,"h":72.04,"l":71.96,"n":86,"o":71.98,"t":"2026-10-15T17:20:00Z","v":5222,"vw":71.988816},{"c":71.94,"h":72.1,"l":71.94,"n":59,"o":72.0402,"t":"2026-10-15T17:25:00Z","v":2973,"vw":72.004311},{"c":71.995,"h":72.02,"l":71.89,"n":87,"o":71.9,"t":"2026-10-15T17:30:00Z","v":2929,"vw":71.926118},{"c":72.19,"h":72.23,"l":71.985,"n":101,"o":71.985,"t":"2026-10-15T17:35:00Z","v":6407,"vw":72.076949},{"c":72.2,"h":72.27,"l":72.2,"n":114,"o":72.22,"t":"2026-10-15T17:40:00Z","v":4271,"vw":72.24},{"c":71.925,"h":72.19,"l":71.925,"n":67,"o":72.19,"t":"2026-10-15T17:45:00Z","v":3762,"vw":72.044236},{"c":72.05,"h":72.09,"l":71.93,"n":90,"o":71.94,"t":"2026-10-15T17:50:00Z","v":2436,"vw":71.988102},{"c":71.97,"h":72.055,"l":71.97,"n":66,"o":72.05,"t":"2026-10-15T17:55:00Z","v":2484,"vw":72.029419},{"c":72.065,"h":72.095,"l":72.03,"n":71,"o":72.06,"t":"2026-10-15T18:00:00Z","v":2636,"vw":72.048407},{"c":72.06,"h":72.15,"l":72.05,"n":122,"o":72.085,"t":"2026-10-15T18:05:00Z","v":6657,"vw":72.081122},{"c":72.095,"h":72.12,"l":72.03,"n":65,"o":72.12,"t":"2026-10-15T18:10:00Z","v":2409,"vw":72.079},{"c":72.245,"h":72.28,"l":72.11,"n":203,"o":72.11,"t":"2026-10-15T18:15:00Z","v":15931,"vw":72.233779},{"c":72.33,"h":72.36,"l":72.22,"n":498,"o":72.25,"t":"2026-10-15T18:20:00Z","v":45116,"vw":72.283106},{"c":72.36,"h":72.37,"l":72.32,"n":170,"o":72.33,"t":"2026-10-15T18:25:00Z","v":14749,"vw":72.336058},{"c":72.3,"h":72.46,"l":72.3,"n":143,"o":72.37,"t":"2026-10-15T18:30:00Z","v":9817,"vw":72.418462},{"c":72.33,"h":72.39,"l":72.28,"n":171,"o":72.305,"t":"2026-10-15T18:35:00Z","v":12895,"vw":72.335625},{"c":72.48,"h":72.56,"l":72.3425,"n":223,"o":72.37,"t":"2026-10-15T18:40:00Z","v":19421,"vw":72.482987},{"c":72.33,"h":72.505,"l":72.33,"n":106,"o":72.45,"t":"2026-10-15T18:45:00Z","v":6958,"vw":72.450454},{"c":72.49,"h":72.5,"l":72.335,"n":127,"o":72.335,"t":"2026-10-15T18:50:00Z","v":12951,"vw":72.41575},{"c":72.52,"h":72.54,"l":72.48,"n":229,"o":72.49,"t":"2026-10-15T18:55:00Z","v":21725,"vw":72.506459},{"c":72.54,"h":72.54,"l":72.45,"n":188,"o":72.515,"t":"2026-10-15T19:00:00Z","v":13853,"vw":72.488414},{"c":72.705,"h":72.705,"l":72.46,"n":165,"o":72.54,"t":"2026-10-15T19:05:00Z","v":13259,"vw":72.517168},{"c":72.36,"h":72.72,"l":72.3,"n":239,"o":72.72,"t":"2026-10-15T19:10:00Z","v":25110,"vw":72.439482},{"c":72.395,"h":72.48,"l":72.355,"n":128,"o":72.36,"t":"2026-10-15T19:15:00Z","v":8342,"vw":72.380964},{"c":72.3,"h":72.52,"l":72.3,"n":179,"o":72.42,"t":"2026-10-15T19:20:00Z","v":11466,"vw":72.406186},{"c":72.12,"h":72.31,"l":72.11,"n":239,"o":72.28,"t":"2026-10-15T19:25:00Z","v":13034,"vw":72.21029},{"c":72.33,"h":72.36,"l":72.07,"n":209,"o":72.1,"t":"2026-10-15T19:30:00Z","v":9453,"vw":72.246977},{"c":72.35,"h":72.395,"l":72.305,"n":277,"o":72.32,"t":"2026-10-15T19:35:00Z","v":25247,"vw":72.343726},{"c":72.28,"h":72.35,"l":72.2,"n":437,"o":72.33,"t":"2026-10-15T19:40:00Z","v":52067,"vw":72.252186},{"c":72.33,"h":72.4,"l":72.285,"n":404,"o":72.305,"t":"2026-10-15T19:45:00Z","v":29724,"vw":72.337222},{"c":72.33,"h":72.41,"l":72.29,"n":527,"o":72.34,"t":"2026-10-15T19:50:00Z","v":32827,"vw":72.349524},{"c":72.08,"h":72.34,"l":72.055,"n":1324,"o":72.31,"t":"2026-10-15T19:55:00Z","v":85777,"vw":72.21434},{"c":72.1,"h":72.1,"l":72.1,"n":16,"o":72.1,"t":"2026-10-15T20:00:00Z","v":98244,"vw":72.1},{"c":72,"h":72,"l":72,"n":11,"o":72,"t":"2026-10-16T09:20:00Z","v":510,"vw":72},{"c":72,"h":72,"l":72,"n":1,"o":72,"t":"2026-10-16T09:25:00Z","v":500,"vw":72},{"c":72.76,"h":72.76,"l":72.39,"n":4,"o":72.39,"t":"2026-10-16T13:05:00Z","v":425,"vw":72.5275},{"c":72.31,"h":72.31,"l":72.31,"n":1,"o":72.31,"t":"2026-10-16T13:10:00Z","v":100,"vw":72.31},{"c":72.66,"h":72.66,"l":72.66,"n":9,"o":72.66,"t":"2026-10-16T13:15:00Z","v":287,"vw":72.66},{"c":73.11,"h":73.11,"l":72.84,"n":35,"o":72.84,"t":"2026-10-16T13:20:00Z","v":1250,"vw":72.962117},{"c":73.14,"h":73.23,"l":72.89,"n":16,"o":73.02,"t":"2026-10-16T13:25:00Z","v":1094,"vw":73.06},{"c":72.9,"h":73.25,"l":72.58,"n":574,"o":73.19,"t":"2026-10-16T13:30:00Z","v":87817,"vw":72.838451},{"c":72.905,"h":73.01,"l":72.78,"n":190,"o":72.78,"t":"2026-10-16T13:35:00Z","v":20093,"vw":72.951557},{"c":72.9,"h":73.0075,"l":72.83,"n":140,"o":72.9,"t":"2026-10-16T13:40:00Z","v":15573,"vw":72.9328},{"c":72.58,"h":73.01,"l":72.52,"n":157,"o":72.91,"t":"2026-10-16T13:45:00Z","v":9320,"vw":72.727998},{"c":72.56,"h":72.7,"l":72.47,"n":120,"o":72.475,"t":"2026-10-16T13:50:00Z","v":10107,"vw":72.617758},{"c":72.65,"h":72.785,"l":72.54,"n":169,"o":72.595,"t":"2026-10-16T13:55:00Z","v":8949,"vw":72.621946},{"c":72.96,"h":73.08,"l":72.73,"n":185,"o":72.73,"t":"2026-10-16T14:00:00Z","v":8871,"vw":72.933517},{"c":72.785,"h":72.88,"l":72.73,"n":82,"o":72.74,"t":"2026-10-16T14:05:00Z","v":4993,"vw":72.804926},{"c":72.855,"h":72.93,"l":72.6,"n":299,"o":72.75,"t":"2026-10-16T14:10:00Z","v":27228,"vw":72.751864},{"c":72.9,"h":73.1499,"l":72.83,"n":273,"o":72.945,"t":"2026-10-16T14:15:00Z","v":28888,"vw":72.950672},{"c":72.83,"h":73.01,"l":72.83,"n":224,"o":72.94,"t":"2026-10-16T14:20:00Z","v":18553,"vw":72.961184},{"c":72.675,"h":72.85,"l":72.65,"n":147,"o":72.765,"t":"2026-10-16T14:25:00Z","v":9931,"vw":72.736514},{"c":72.845,"h":72.85,"l":72.67,"n":125,"o":72.74,"t":"2026-10-16T14:30:00Z","v":7393,"vw":72.748051},{"c":72.76,"h":72.85,"l":72.735,"n":123,"o":72.8,"t":"2026-10-16T14:35:00Z","v":3139,"vw":72.783417},{"c":72.53,"h":72.78,"l":72.53,"n":130,"o":72.78,"t":"2026-10-16T14:40:00Z","v":12343,"vw":72.672336},{"c":72.68,"h":72.68,"l":72.56,"n":68,"o":72.56,"t":"2026-10-16T14:45:00Z","v":3491,"vw":72.620409},{"c":72.655,"h":72.73,"l":72.6,"n":123,"o":72.71,"t":"2026-10-16T14:50:00Z","v":6284,"vw":72.659138},{"c":72.77,"h":72.88,"l":72.72,"n":83,"o":72.78,"t":"2026-10-16T14:55:00Z","v":2758,"vw":72.804333},{"c":72.76,"h":72.805,"l":72.66,"n":67,"o":72.805,"t":"2026-10-16T15:00:00Z","v":2979,"vw":72.712601},{"c":72.605,"h":72.74,"l":72.57,"n":125,"o":72.74,"t":"2026-10-16T15:05:00Z","v":5433,"vw":72.618371},{"c":72.475,"h":72.59,"l":72.325,"n":257,"o":72.58,"t":"2026-10-16T15:10:00Z","v":14301,"vw":72.468365},{"c":72.37,"h":72.485,"l":72.37,"n":55,"o":72.43,"t":"2026-10-16T15:15:00Z","v":3310,"vw":72.429963},{"c":72.26,"h":72.38,"l":72.26,"n":82,"o":72.38,"t":"2026-10-16T15:20:00Z","v":3657,"vw":72.299797},{"c":72.39,"h":72.39,"l":72.24,"n":77,"o":72.26,"t":"2026-10-16T15:25:00Z","v":2692,"vw":72.30531},{"c":72.33,"h":72.4216,"l":72.32,"n":88,"o":72.42,"t":"2026-10-16T15:30:00Z","v":5582,"vw":72.371361},{"c":72.39,"h":72.39,"l":72.35,"n":25,"o":72.35,"t":"2026-10-16T15:35:00Z","v":1118,"vw":72.357442},{"c":72.33,"h":72.44,"l":72.33,"n":120,"o":72.4,"t":"2026-10-16T15:40:00Z","v":6845,"vw":72.38989},{"c":72.275,"h":72.37,"l":72.255,"n":89,"o":72.3,"t":"2026-10-16T15:45:00Z","v":5397,"vw":72.302362},{"c":72.04,"h":72.265,"l":72.02,"n":111,"o":72.2505,"t":"2026-10-16T15:50:00Z","v":3239,"vw":72.127712},{"c":71.96,"h":72.04,"l":71.935,"n":97,"o":72.035,"t":"2026-10-16T15:55:00Z","v":9807,"vw":72.003954},{"c":71.88,"h":71.93,"l":71.825,"n":87,"o":71.89,"t":"2026-10-16T16:00:00Z","v":3020,"vw":71.89475},{"c":71.81,"h":71.95,"l":71.81,"n":33,"o":71.95,"t":"2026-10-16T16:05:00Z","v":826,"vw":71.881667},{"c":71.895,"h":71.96,"l":71.8,"n":90,"o":71.8,"t":"2026-10-16T16:10:00Z","v":3479,"vw":71.861341},{"c":71.91,"h":71.969,"l":71.87,"n":71,"o":71.93,"t":"2026-10-16T16:15:00Z","v":2983,"vw":71.912459},{"c":72.0152,"h":72.02,"l":71.92,"n":31,"o":71.93,"t":"2026-10-16T16:20:00Z","v":1398,"vw":71.979808},{"c":72.06,"h":72.16,"l":71.98,"n":389,"o":71.99,"t":"2026-10-16T16:25:00Z","v":44734,"vw":72.097838},{"c":72.045,"h":72.115,"l":71.995,"n":108,"o":72.1,"t":"2026-10-16T16:30:00Z","v":8421,"vw":72.062156},{"c":72.06,"h":72.075,"l":72.03,"n":41,"o":72.05,"t":"2026-10-16T16:35:00Z","v":1393,"vw":72.0575},{"c":72.04,"h":72.075,"l":72.04,"n":76,"o":72.075,"t":"2026-10-16T16:40:00Z","v":2415,"vw":72.059167},{"c":72.01,"h":72.1,"l":72,"n":129,"o":72.08,"t":"2026-10-16T16:45:00Z","v":5184,"vw":72.056847},{"c":71.94,"h":72.035,"l":71.915,"n":176,"o":72.02,"t":"2026-10-16T16:50:00Z","v":11701,"vw":71.975637},{"c":72.0405,"h":72.08,"l":71.97,"n":110,"o":71.97,"t":"2026-10-16T16:55:00Z","v":6151,"vw":72.033709},{"c":71.635,"h":72.04,"l":71.6,"n":91,"o":72.03,"t":"2026-10-16T17:00:00Z","v":3325,"vw":71.845087},{"c":71.62,"h":71.62,"l":71.51,"n":143,"o":71.58,"t":"2026-10-16T17:05:00Z","v":5511,"vw":71.55125},{"c":71.6105,"h":71.65,"l":71.59,"n":70,"o":71.63,"t":"2026-10-16T17:10:00Z","v":2305,"vw":71.624368},{"c":71.47,"h":71.59,"l":71.47,"n":46,"o":71.59,"t":"2026-10-16T17:15:00Z","v":1474,"vw":71.526556},{"c":71.655,"h":71.68,"l":71.465,"n":99,"o":71.465,"t":"2026-10-16T17:20:00Z","v":2954,"vw":71.610266},{"c":71.74,"h":71.745,"l":71.7,"n":46,"o":71.7,"t":"2026-10-16T17:25:00Z","v":1494,"vw":71.715625},{"c":71.76,"h":71.78,"l":71.685,"n":76,"o":71.78,"t":"2026-10-16T17:30:00Z","v":2224,"vw":71.744625},{"c":71.85,"h":71.85,"l":71.785,"n":63,"o":71.785,"t":"2026-10-16T17:35:00Z","v":4479,"vw":71.817988},{"c":71.9,"h":72.18,"l":71.86,"n":148,"o":71.86,"t":"2026-10-16T17:40:00Z","v":6508,"vw":71.977022},{"c":71.77,"h":71.94,"l":71.77,"n":51,"o":71.93,"t":"2026-10-16T17:45:00Z","v":1508,"vw":71.88},{"c":71.725,"h":71.8,"l":71.72,"n":79,"o":71.72,"t":"2026-10-16T17:50:00Z","v":2470,"vw":71.7625},{"c":71.63,"h":71.71,"l":71.63,"n":42,"o":71.71,"t":"2026-10-16T17:55:00Z","v":1010,"vw":71.693871},{"c":71.5872,"h":71.68,"l":71.555,"n":105,"o":71.62,"t":"2026-10-16T18:00:00Z","v":7459,"vw":71.59769},{"c":71.59,"h":71.615,"l":71.54,"n":74,"o":71.595,"t":"2026-10-16T18:05:00Z","v":2226,"vw":71.587222},{"c":71.62,"h":71.62,"l":71.5101,"n":73,"o":71.62,"t":"2026-10-16T18:10:00Z","v":2107,"vw":71.56746},{"c":71.6,"h":71.65,"l":71.51,"n":68,"o":71.65,"t":"2026-10-16T18:15:00Z","v":2572,"vw":71.567705},{"c":71.855,"h":71.855,"l":71.5401,"n":184,"o":71.56,"t":"2026-10-16T18:20:00Z","v":6717,"vw":71.625017},{"c":71.92,"h":72,"l":71.87,"n":131,"o":71.93,"t":"2026-10-16T18:25:00Z","v":7612,"vw":71.939382},{"c":71.895,"h":71.96,"l":71.82,"n":74,"o":71.84,"t":"2026-10-16T18:30:00Z","v":2861,"vw":71.895217},{"c":71.94,"h":71.94,"l":71.86,"n":66,"o":71.87,"t":"2026-10-16T18:35:00Z","v":2377,"vw":71.880714},{"c":71.89,"h":72.015,"l":71.872,"n":83,"o":71.96,"t":"2026-10-16T18:40:00Z","v":5429,"vw":71.914554},{"c":71.83,"h":71.89,"l":71.83,"n":62,"o":71.885,"t":"2026-10-16T18:45:00Z","v":3236,"vw":71.854285},{"c":71.69,"h":71.81,"l":71.69,"n":52,"o":71.81,"t":"2026-10-16T18:50:00Z","v":1407,"vw":71.7425},{"c":71.7,"h":71.71,"l":71.655,"n":91,"o":71.69,"t":"2026-10-16T18:55:00Z","v":5951,"vw":71.678774},{"c":71.645,"h":71.71,"l":71.61,"n":119,"o":71.71,"t":"2026-10-16T19:00:00Z","v":2723,"vw":71.662084},{"c":71.66,"h":71.72,"l":71.615,"n":92,"o":71.72,"t":"2026-10-16T19:05:00Z","v":3162,"vw":71.657878},{"c":71.91,"h":71.91,"l":71.77,"n":67,"o":71.77,"t":"2026-10-16T19:10:00Z","v":1694,"vw":71.823437},{"c":71.85,"h":71.96,"l":71.815,"n":100,"o":71.94,"t":"2026-10-16T19:15:00Z","v":4073,"vw":71.915642},{"c":71.9,"h":71.925,"l":71.85,"n":113,"o":71.88,"t":"2026-10-16T19:20:00Z","v":4242,"vw":71.887083},{"c":71.91,"h":71.91,"l":71.85,"n":90,"o":71.86,"t":"2026-10-16T19:25:00Z","v":3119,"vw":71.860225},{"c":71.975,"h":72.01,"l":71.94,"n":133,"o":71.94,"t":"2026-10-16T19:30:00Z","v":6165,"vw":71.984915},{"c":72.065,"h":72.065,"l":71.95,"n":142,"o":71.975,"t":"2026-10-16T19:35:00Z","v":6177,"vw":72.002166},{"c":71.98,"h":72.1,"l":71.955,"n":187,"o":72.1,"t":"2026-10-16T19:40:00Z","v":6474,"vw":72.040785},{"c":72.055,"h":72.055,"l":71.965,"n":185,"o":71.98,"t":"2026-10-16T19:45:00Z","v":6944,"vw":72.018749},{"c":72.18,"h":72.215,"l":72.07,"n":392,"o":72.07,"t":"2026-10-16T19:50:00Z","v":24791,"vw":72.148781},{"c":72.33,"h":72.33,"l":72.09,"n":1215,"o":72.2,"t":"2026-10-16T19:55:00Z","v":96313,"vw":72.240268},{"c":72.34,"h":72.34,"l":72.34,"n":16,"o":72.34,"t":"2026-10-16T20:00:00Z","v":75802,"vw":72.34},{"c":72.34,"h":72.34,"l":72.34,"n":1,"o":72.34,"t":"2026-10-16T20:20:00Z","v":9406,"vw":72.34},{"c":72,"h":72,"l":72,"n":1,"o":72,"t":"2026-10-16T21:55:00Z","v":200,"vw":72},{"c":72.89,"h":72.89,"l":72.89,"n":1,"o":72.89,"t":"2026-10-19T08:00:00Z","v":137,"vw":72.89},{"c":72.9,"h":72.9,"l":72.9,"n":1,"o":72.9,"t":"2026-10-19T11:30:00Z","v":100,"vw":72.9},{"c":73.24,"h":73.24,"l":73.24,"n":3,"o":73.24,"t":"2026-10-19T13:00:00Z","v":213,"vw":73.24},{"c":72.77,"h":72.77,"l":72.77,"n":5,"o":72.77,"t":"2026-10-19T13:05:00Z","v":214,"vw":72.77},{"c":72.97,"h":72.97,"l":72.97,"n":3,"o":72.97,"t":"2026-10-19T13:10:00Z","v":144,"vw":72.97},{"c":73.13,"h":73.13,"l":73.1,"n":2,"o":73.1,"t":"2026-10-19T13:15:00Z","v":202,"vw":73.115149},{"c":73.15,"h":73.17,"l":73.15,"n":2,"o":73.17,"t":"2026-10-19T13:20:00Z","v":200,"vw":73.16},{"c":72.91,"h":73.12,"l":72.9,"n":15,"o":73.12,"t":"2026-10-19T13:25:00Z","v":1773,"vw":72.959926},{"c":73.79,"h":73.87,"l":72.79,"n":664,"o":72.84,"t":"2026-10-19T13:30:00Z","v":52219,"vw":73.23805},{"c":73.75,"h":73.95,"l":73.59,"n":251,"o":73.745,"t":"2026-10-19T13:35:00Z","v":31679,"vw":73.75314},{"c":73.415,"h":73.79,"l":73.395,"n":189,"o":73.695,"t":"2026-10-19T13:40:00Z","v":14194,"vw":73.594668},{"c":73.59,"h":73.65,"l":73.3,"n":190,"o":73.38,"t":"2026-10-19T13:45:00Z","v":12756,"vw":73.49507},{"c":73.66,"h":73.66,"l":73.35,"n":146,"o":73.6,"t":"2026-10-19T13:50:00Z","v":7108,"vw":73.497794},{"c":73.45,"h":73.67,"l":73.45,"n":174,"o":73.66,"t":"2026-10-19T13:55:00Z","v":9560,"vw":73.53117},{"c":73.37,"h":73.49,"l":73.195,"n":148,"o":73.49,"t":"2026-10-19T14:00:00Z","v":8027,"vw":73.316626},{"c":73.25,"h":73.35,"l":73.21,"n":95,"o":73.3025,"t":"2026-10-19T14:05:00Z","v":6785,"vw":73.290321},{"c":73.3395,"h":73.35,"l":73.215,"n":116,"o":73.215,"t":"2026-10-19T14:10:00Z","v":5040,"vw":73.269514},{"c":73.4,"h":73.51,"l":73.3897,"n":170,"o":73.43,"t":"2026-10-19T14:15:00Z","v":12107,"vw":73.447822},{"c":73.5,"h":73.5,"l":73.3,"n":166,"o":73.43,"t":"2026-10-19T14:20:00Z","v":10187,"vw":73.365467},{"c":73.35,"h":73.505,"l":73.25,"n":101,"o":73.45,"t":"2026-10-19T14:25:00Z","v":7614,"vw":73.413408},{"c":73.35,"h":73.35,"l":73.18,"n":98,"o":73.27,"t":"2026-10-19T14:30:00Z","v":4270,"vw":73.239996},{"c":73.33,"h":73.33,"l":73.235,"n":132,"o":73.28,"t":"2026-10-19T14:35:00Z","v":4120,"vw":73.270204},{"c":73.18,"h":73.255,"l":73.14,"n":97,"o":73.255,"t":"2026-10-19T14:40:00Z","v":4515,"vw":73.199361},{"c":73.39,"h":73.44,"l":73.11,"n":304,"o":73.1282,"t":"2026-10-19T14:45:00Z","v":22362,"vw":73.260599},{"c":73.21,"h":73.38,"l":73.195,"n":83,"o":73.38,"t":"2026-10-19T14:50:00Z","v":5252,"vw":73.257317},{"c":73.44,"h":73.49,"l":73.23,"n":189,"o":73.23,"t":"2026-10-19T14:55:00Z","v":13270,"vw":73.406952},{"c":73.48,"h":73.51,"l":73.41,"n":160,"o":73.46,"t":"2026-10-19T15:00:00Z","v":10836,"vw":73.457878},{"c":73.39,"h":73.52,"l":73.33,"n":140,"o":73.475,"t":"2026-10-19T15:05:00Z","v":8464,"vw":73.419079},{"c":73.57,"h":73.59,"l":73.35,"n":157,"o":73.4,"t":"2026-10-19T15:10:00Z","v":11471,"vw":73.491769},{"c":73.63,"h":73.68,"l":73.5231,"n":264,"o":73.58,"t":"2026-10-19T15:15:00Z","v":19846,"vw":73.610772},{"c":73.94,"h":73.94,"l":73.6,"n":449,"o":73.625,"t":"2026-10-19T15:20:00Z","v":42269,"vw":73.69214},{"c":73.94,"h":73.97,"l":73.82,"n":169,"o":73.9,"t":"2026-10-19T15:25:00Z","v":10059,"vw":73.889429},{"c":73.82,"h":73.92,"l":73.79,"n":191,"o":73.9,"t":"2026-10-19T15:30:00Z","v":12321,"vw":73.846821},{"c":73.735,"h":73.82,"l":73.72,"n":195,"o":73.82,"t":"2026-10-19T15:35:00Z","v":14373,"vw":73.765675},{"c":73.74,"h":73.8,"l":73.73,"n":193,"o":73.748,"t":"2026-10-19T15:40:00Z","v":14878,"vw":73.747599},{"c":73.785,"h":73.8,"l":73.68,"n":161,"o":73.73,"t":"2026-10-19T15:45:00Z","v":10471,"vw":73.732107},{"c":73.818,"h":73.84,"l":73.75,"n":150,"o":73.795,"t":"2026-10-19T15:50:00Z","v":11803,"vw":73.801479},{"c":73.86,"h":73.945,"l":73.8,"n":138,"o":73.805,"t":"2026-10-19T15:55:00Z","v":7388,"vw":73.874166},{"c":73.61,"h":73.855,"l":73.61,"n":110,"o":73.855,"t":"2026-10-19T16:00:00Z","v":6602,"vw":73.718969},{"c":73.55,"h":73.64,"l":73.55,"n":74,"o":73.63,"t":"2026-10-19T16:05:00Z","v":3691,"vw":73.604275},{"c":73.61,"h":73.67,"l":73.51,"n":128,"o":73.55,"t":"2026-10-19T16:10:00Z","v":7367,"vw":73.586704},{"c":73.52,"h":73.63,"l":73.52,"n":85,"o":73.6,"t":"2026-10-19T16:15:00Z","v":4914,"vw":73.559167},{"c":73.49,"h":73.525,"l":73.47,"n":47,"o":73.495,"t":"2026-10-19T16:20:00Z","v":2371,"vw":73.492722},{"c":73.45,"h":73.485,"l":73.41,"n":69,"o":73.485,"t":"2026-10-19T16:25:00Z","v":2499,"vw":73.44353},{"c":73.365,"h":73.47,"l":73.3,"n":114,"o":73.47,"t":"2026-10-19T16:30:00Z","v":5995,"vw":73.382613},{"c":73.435,"h":73.435,"l":73.365,"n":74,"o":73.38,"t":"2026-10-19T16:35:00Z","v":3351,"vw":73.400247},{"c":73.51,"h":73.54,"l":73.49,"n":91,"o":73.5,"t":"2026-10-19T16:40:00Z","v":4423,"vw":73.516302},{"c":73.41,"h":73.49,"l":73.41,"n":82,"o":73.49,"t":"2026-10-19T16:45:00Z","v":2915,"vw":73.449742},{"c":73.38,"h":73.39,"l":73.33,"n":44,"o":73.39,"t":"2026-10-19T16:50:00Z","v":2366,"vw":73.357812},{"c":73.34,"h":73.38,"l":73.32,"n":50,"o":73.36,"t":"2026-10-19T16:55:00Z","v":1198,"vw":73.34454},{"c":73.24,"h":73.28,"l":73.23,"n":49,"o":73.28,"t":"2026-10-19T17:00:00Z","v":1738,"vw":73.258},{"c":73.21,"h":73.29,"l":73.21,"n":65,"o":73.25,"t":"2026-10-19T17:05:00Z","v":2867,"vw":73.238206},{"c":73.36,"h":73.36,"l":73.173,"n":70,"o":73.173,"t":"2026-10-19T17:10:00Z","v":2194,"vw":73.247007},{"c":73.39,"h":73.44,"l":73.32,"n":48,"o":73.32,"t":"2026-10-19T17:15:00Z","v":1722,"vw":73.385834},{"c":73.345,"h":73.39,"l":73.34,"n":58,"o":73.38,"t":"2026-10-19T17:20:00Z","v":2679,"vw":73.359119},{"c":73.4,"h":73.4271,"l":73.345,"n":210,"o":73.345,"t":"2026-10-19T17:25:00Z","v":15600,"vw":73.388947},{"c":73.395,"h":73.45,"l":73.37,"n":160,"o":73.4,"t":"2026-10-19T17:30:00Z","v":10020,"vw":73.398585},{"c":73.34,"h":73.43,"l":73.34,"n":69,"o":73.42,"t":"2026-10-19T17:35:00Z","v":4270,"vw":73.376443},{"c":73.4,"h":73.5,"l":73.315,"n":162,"o":73.335,"t":"2026-10-19T17:40:00Z","v":11213,"vw":73.397502},{"c":73.39,"h":73.44,"l":73.35,"n":98,"o":73.42,"t":"2026-10-19T17:45:00Z","v":4496,"vw":73.392864},{"c":73.305,"h":73.39,"l":73.29,"n":132,"o":73.36,"t":"2026-10-19T17:50:00Z","v":7884,"vw":73.324918},{"c":73.345,"h":73.36,"l":73.31,"n":219,"o":73.31,"t":"2026-10-19T17:55:00Z","v":16217,"vw":73.328022},{"c":73.27,"h":73.36,"l":73.2,"n":201,"o":73.36,"t":"2026-10-19T18:00:00Z","v":14964,"vw":73.283965},{"c":73.335,"h":73.36,"l":73.25,"n":168,"o":73.265,"t":"2026-10-19T18:05:00Z","v":9710,"vw":73.291303},{"c":73.47,"h":73.48,"l":73.33,"n":93,"o":73.355,"t":"2026-10-19T18:10:00Z","v":5742,"vw":73.366544},{"c":73.42,"h":73.52,"l":73.42,"n":143,"o":73.45,"t":"2026-10-19T18:15:00Z","v":10425,"vw":73.447624},{"c":73.4,"h":73.42,"l":73.38,"n":56,"o":73.41,"t":"2026-10-19T18:20:00Z","v":3508,"vw":73.400854},{"c":73.47,"h":73.47,"l":73.39,"n":89,"o":73.395,"t":"2026-10-19T18:25:00Z","v":3521,"vw":73.422699},{"c":73.41,"h":73.46,"l":73.41,"n":96,"o":73.46,"t":"2026-10-19T18:30:00Z","v":6185,"vw":73.430738},{"c":73.4,"h":73.4,"l":73.36,"n":48,"o":73.39,"t":"2026-10-19T18:35:00Z","v":3427,"vw":73.385289},{"c":73.41,"h":73.45,"l":73.41,"n":63,"o":73.41,"t":"2026-10-19T18:40:00Z","v":3389,"vw":73.429873},{"c":73.41,"h":73.45,"l":73.395,"n":102,"o":73.42,"t":"2026-10-19T18:45:00Z","v":4628,"vw":73.426661},{"c":73.495,"h":73.52,"l":73.47,"n":72,"o":73.47,"t":"2026-10-19T18:50:00Z","v":3592,"vw":73.492459},{"c":73.49,"h":73.49,"l":73.47,"n":24,"o":73.47,"t":"2026-10-19T18:55:00Z","v":948,"vw":73.48},{"c":73.53,"h":73.53,"l":73.49,"n":110,"o":73.49,"t":"2026-10-19T19:00:00Z","v":3290,"vw":73.50937},{"c":73.605,"h":73.62,"l":73.57,"n":102,"o":73.57,"t":"2026-10-19T19:05:00Z","v":4074,"vw":73.591981},{"c":73.49,"h":73.595,"l":73.49,"n":160,"o":73.595,"t":"2026-10-19T19:10:00Z","v":8363,"vw":73.531098},{"c":73.57,"h":73.58,"l":73.475,"n":248,"o":73.475,"t":"2026-10-19T19:15:00Z","v":17422,"vw":73.522014},{"c":73.55,"h":73.575,"l":73.525,"n":156,"o":73.57,"t":"2026-10-19T19:20:00Z","v":11657,"vw":73.546366},{"c":73.525,"h":73.57,"l":73.48,"n":154,"o":73.57,"t":"2026-10-19T19:25:00Z","v":9161,"vw":73.520774},{"c":73.5,"h":73.56,"l":73.44,"n":222,"o":73.535,"t":"2026-10-19T19:30:00Z","v":10509,"vw":73.499818},{"c":73.535,"h":73.62,"l":73.52,"n":304,"o":73.52,"t":"2026-10-19T19:35:00Z","v":15324,"vw":73.551548},{"c":73.56,"h":73.59,"l":73.54,"n":303,"o":73.54,"t":"2026-10-19T19:40:00Z","v":15163,"vw":73.556273},{"c":73.57,"h":73.62,"l":73.54,"n":376,"o":73.57,"t":"2026-10-19T19:45:00Z","v":21182,"vw":73.57222},{"c":73.35,"h":73.55,"l":73.33,"n":605,"o":73.54,"t":"2026-10-19T19:50:00Z","v":36414,"vw":73.435847},{"c":73.29,"h":73.41,"l":73.255,"n":1108,"o":73.34,"t":"2026-10-19T19:55:00Z","v":81040,"vw":73.312873},{"c":73.25,"h":73.25,"l":73.25,"n":27,"o":73.25,"t":"2026-10-19T20:00:00Z","v":81756,"vw":73.25},{"c":73.275,"h":73.42,"l":73.275,"n":6,"o":73.42,"t":"2026-10-20T13:05:00Z","v":300,"vw":73.3475},{"c":73.13,"h":73.18,"l":73.13,"n":24,"o":73.18,"t":"2026-10-20T13:10:00Z","v":677,"vw":73.162765},{"c":73.04,"h":73.04,"l":73.04,"n":2,"o":73.04,"t":"2026-10-20T13:15:00Z","v":118,"vw":73.04},{"c":73.03,"h":73.03,"l":72.87,"n":13,"o":72.96,"t":"2026-10-20T13:25:00Z","v":998,"vw":72.937595},{"c":72.86,"h":73,"l":72.69,"n":320,"o":72.96,"t":"2026-10-20T13:30:00Z","v":27211,"vw":72.888199},{"c":73.21,"h":73.21,"l":72.74,"n":215,"o":72.85,"t":"2026-10-20T13:35:00Z","v":12883,"vw":72.961295},{"c":73.415,"h":73.44,"l":73.1,"n":270,"o":73.25,"t":"2026-10-20T13:40:00Z","v":19732,"vw":73.206004},{"c":73.23,"h":73.7049,"l":73.23,"n":235,"o":73.38,"t":"2026-10-20T13:45:00Z","v":19271,"vw":73.376251},{"c":73.53,"h":73.555,"l":73.31,"n":116,"o":73.31,"t":"2026-10-20T13:50:00Z","v":5034,"vw":73.490675},{"c":73.3,"h":73.55,"l":73.28,"n":172,"o":73.53,"t":"2026-10-20T13:55:00Z","v":9885,"vw":73.478476},{"c":73.54,"h":73.54,"l":73.295,"n":363,"o":73.32,"t":"2026-10-20T14:00:00Z","v":27947,"vw":73.423543},{"c":73.41,"h":73.66,"l":73.39,"n":144,"o":73.54,"t":"2026-10-20T14:05:00Z","v":6689,"vw":73.530791},{"c":73.1,"h":73.44,"l":73.035,"n":259,"o":73.43,"t":"2026-10-20T14:10:00Z","v":20655,"vw":73.209147},{"c":73.37,"h":73.37,"l":73.04,"n":322,"o":73.04,"t":"2026-10-20T14:15:00Z","v":30822,"vw":73.204182},{"c":73.81,"h":73.845,"l":73.4,"n":243,"o":73.46,"t":"2026-10-20T14:20:00Z","v":21374,"vw":73.581656},{"c":74.16,"h":74.19,"l":73.67,"n":717,"o":73.835,"t":"2026-10-20T14:25:00Z","v":119878,"vw":73.901841},{"c":74.11,"h":74.38,"l":74.05,"n":345,"o":74.27,"t":"2026-10-20T14:30:00Z","v":30605,"vw":74.157146},{"c":73.98,"h":74.275,"l":73.98,"n":170,"o":74.11,"t":"2026-10-20T14:35:00Z","v":12601,"vw":74.13327},{"c":74.07,"h":74.19,"l":73.96,"n":303,"o":73.97,"t":"2026-10-20T14:40:00Z","v":37837,"vw":74.100249},{"c":73.725,"h":74.11,"l":73.725,"n":238,"o":74.11,"t":"2026-10-20T14:45:00Z","v":22002,"vw":73.916038},{"c":73.73,"h":73.81,"l":73.62,"n":430,"o":73.81,"t":"2026-10-20T14:50:00Z","v":61669,"vw":73.724945},{"c":73.77,"h":73.78,"l":73.63,"n":274,"o":73.74,"t":"2026-10-20T14:55:00Z","v":30722,"vw":73.692406},{"c":73.665,"h":73.835,"l":73.65,"n":205,"o":73.775,"t":"2026-10-20T15:00:00Z","v":17493,"vw":73.771641},{"c":73.37,"h":73.69,"l":73.37,"n":236,"o":73.67,"t":"2026-10-20T15:05:00Z","v":13708,"vw":73.595571},{"c":73.13,"h":73.415,"l":73.03,"n":279,"o":73.36,"t":"2026-10-20T15:10:00Z","v":18141,"vw":73.188467},{"c":73.33,"h":73.42,"l":73.11,"n":375,"o":73.11,"t":"2026-10-20T15:15:00Z","v":35942,"vw":73.293469},{"c":73.28,"h":73.365,"l":73.27,"n":158,"o":73.33,"t":"2026-10-20T15:20:00Z","v":6685,"vw":73.29494},{"c":73.4,"h":73.415,"l":73.33,"n":116,"o":73.39,"t":"2026-10-20T15:25:00Z","v":4026,"vw":73.372607},{"c":73.26,"h":73.365,"l":73.18,"n":221,"o":73.365,"t":"2026-10-20T15:30:00Z","v":12166,"vw":73.277907},{"c":73.3459,"h":73.3459,"l":73.205,"n":281,"o":73.255,"t":"2026-10-20T15:35:00Z","v":18674,"vw":73.284272},{"c":73.38,"h":73.5,"l":73.16,"n":612,"o":73.4,"t":"2026-10-20T15:40:00Z","v":55609,"vw":73.307337},{"c":73.36,"h":73.36,"l":73.23,"n":227,"o":73.34,"t":"2026-10-20T15:45:00Z","v":21657,"vw":73.28613},{"c":73.375,"h":73.38,"l":73.3,"n":137,"o":73.36,"t":"2026-10-20T15:50:00Z","v":13804,"vw":73.324612},{"c":73.47,"h":73.475,"l":73.39,"n":129,"o":73.39,"t":"2026-10-20T15:55:00Z","v":4691,"vw":73.42242},{"c":73.22,"h":73.49,"l":73.205,"n":267,"o":73.485,"t":"2026-10-20T16:00:00Z","v":17095,"vw":73.373356},{"c":73.295,"h":73.33,"l":73.205,"n":256,"o":73.26,"t":"2026-10-20T16:05:00Z","v":22637,"vw":73.2632},{"c":73.28,"h":73.3,"l":73.1884,"n":110,"o":73.26,"t":"2026-10-20T16:10:00Z","v":5706,"vw":73.248817},{"c":73.185,"h":73.325,"l":73.17,"n":158,"o":73.28,"t":"2026-10-20T16:15:00Z","v":10843,"vw":73.251901},{"c":73.19,"h":73.19,"l":72.96,"n":306,"o":73.15,"t":"2026-10-20T16:20:00Z","v":22320,"vw":73.026859},{"c":73.15,"h":73.22,"l":73.13,"n":117,"o":73.22,"t":"2026-10-20T16:25:00Z","v":4992,"vw":73.165763},{"c":73.19,"h":73.215,"l":73.14,"n":180,"o":73.15,"t":"2026-10-20T16:30:00Z","v":10244,"vw":73.171303},{"c":73.33,"h":73.33,"l":73.17,"n":165,"o":73.17,"t":"2026-10-20T16:35:00Z","v":10707,"vw":73.280318},{"c":73.25,"h":73.305,"l":73.25,"n":114,"o":73.3,"t":"2026-10-20T16:40:00Z","v":6214,"vw":73.279371},{"c":73.09,"h":73.22,"l":73.02,"n":154,"o":73.22,"t":"2026-10-20T16:45:00Z","v":7046,"vw":73.079741},{"c":72.955,"h":73.19,"l":72.955,"n":395,"o":73.13,"t":"2026-10-20T16:50:00Z","v":26997,"vw":73.120013},{"c":72.895,"h":72.95,"l":72.85,"n":105,"o":72.95,"t":"2026-10-20T16:55:00Z","v":4835,"vw":72.903325},{"c":72.96,"h":73.02,"l":72.885,"n":156,"o":72.885,"t":"2026-10-20T17:00:00Z","v":5478,"vw":72.954437},{"c":72.85,"h":72.93,"l":72.8282,"n":137,"o":72.93,"t":"2026-10-20T17:05:00Z","v":5635,"vw":72.861548},{"c":72.785,"h":72.89,"l":72.785,"n":114,"o":72.89,"t":"2026-10-20T17:10:00Z","v":3251,"vw":72.829939},{"c":72.72,"h":72.8,"l":72.69,"n":180,"o":72.78,"t":"2026-10-20T17:15:00Z","v":18105,"vw":72.773133},{"c":72.835,"h":72.91,"l":72.72,"n":151,"o":72.72,"t":"2026-10-20T17:20:00Z","v":6136,"vw":72.826127},{"c":72.755,"h":72.835,"l":72.75,"n":142,"o":72.835,"t":"2026-10-20T17:25:00Z","v":5809,"vw":72.785979},{"c":72.78,"h":72.91,"l":72.76,"n":174,"o":72.81,"t":"2026-10-20T17:30:00Z","v":8182,"vw":72.849547},{"c":72.85,"h":72.85,"l":72.74,"n":88,"o":72.76,"t":"2026-10-20T17:35:00Z","v":3667,"vw":72.765},{"c":72.805,"h":72.86,"l":72.805,"n":124,"o":72.86,"t":"2026-10-20T17:40:00Z","v":4562,"vw":72.827463},{"c":72.86,"h":72.86,"l":72.8,"n":144,"o":72.805,"t":"2026-10-20T17:45:00Z","v":6611,"vw":72.825223},{"c":72.93,"h":72.93,"l":72.84,"n":144,"o":72.86,"t":"2026-10-20T17:50:00Z","v":6175,"vw":72.867008},{"c":72.82,"h":72.915,"l":72.77,"n":145,"o":72.915,"t":"2026-10-20T17:55:00Z","v":5427,"vw":72.848172},{"c":72.68,"h":72.85,"l":72.68,"n":174,"o":72.8,"t":"2026-10-20T18:00:00Z","v":7753,"vw":72.754411},{"c":72.63,"h":72.71,"l":72.5875,"n":242,"o":72.66,"t":"2026-10-20T18:05:00Z","v":16689,"vw":72.661088},{"c":72.75,"h":72.78,"l":72.6,"n":343,"o":72.67,"t":"2026-10-20T18:10:00Z","v":226801,"vw":72.605098},{"c":72.75,"h":72.87,"l":72.72,"n":287,"o":72.77,"t":"2026-10-20T18:15:00Z","v":19408,"vw":72.788607},{"c":72.76,"h":72.865,"l":72.76,"n":171,"o":72.78,"t":"2026-10-20T18:20:00Z","v":7566,"vw":72.800436},{"c":72.8,"h":72.88,"l":72.75,"n":215,"o":72.75,"t":"2026-10-20T18:25:00Z","v":14222,"vw":72.774367},{"c":72.76,"h":72.82,"l":72.71,"n":208,"o":72.77,"t":"2026-10-20T18:30:00Z","v":17144,"vw":72.730107},{"c":72.58,"h":72.76,"l":72.58,"n":160,"o":72.76,"t":"2026-10-20T18:35:00Z","v":7820,"vw":72.659845},{"c":72.425,"h":72.57,"l":72.39,"n":372,"o":72.565,"t":"2026-10-20T18:40:00Z","v":28739,"vw":72.502955},{"c":72.585,"h":72.63,"l":72.42,"n":175,"o":72.42,"t":"2026-10-20T18:45:00Z","v":9426,"vw":72.508232},{"c":72.525,"h":72.575,"l":72.49,"n":315,"o":72.575,"t":"2026-10-20T18:50:00Z","v":24414,"vw":72.537954},{"c":72.56,"h":72.57,"l":72.49,"n":421,"o":72.535,"t":"2026-10-20T18:55:00Z","v":26416,"vw":72.52315},{"c":72.53,"h":72.63,"l":72.53,"n":275,"o":72.62,"t":"2026-10-20T19:00:00Z","v":14246,"vw":72.590883},{"c":72.595,"h":72.62,"l":72.51,"n":304,"o":72.51,"t":"2026-10-20T19:05:00Z","v":17962,"vw":72.577444},{"c":72.37,"h":72.64,"l":72.37,"n":529,"o":72.595,"t":"2026-10-20T19:10:00Z","v":53713,"vw":72.59184},{"c":72.23,"h":72.375,"l":72.03,"n":379,"o":72.37,"t":"2026-10-20T19:15:00Z","v":22649,"vw":72.167184},{"c":72.27,"h":72.315,"l":72.17,"n":449,"o":72.3,"t":"2026-10-20T19:20:00Z","v":31933,"vw":72.253162},{"c":72.065,"h":72.36,"l":72.03,"n":430,"o":72.24,"t":"2026-10-20T19:25:00Z","v":27995,"vw":72.194595},{"c":72,"h":72.085,"l":71.97,"n":441,"o":72.05,"t":"2026-10-20T19:30:00Z","v":24000,"vw":72.024491},{"c":71.935,"h":72.105,"l":71.9,"n":614,"o":72.03,"t":"2026-10-20T19:35:00Z","v":45252,"vw":71.998489},{"c":71.96,"h":72.07,"l":71.9,"n":531,"o":71.94,"t":"2026-10-20T19:40:00Z","v":26151,"vw":71.986112},{"c":72.035,"h":72.04,"l":71.93,"n":528,"o":72.005,"t":"2026-10-20T19:45:00Z","v":25411,"vw":71.990844},{"c":72.235,"h":72.33,"l":72,"n":855,"o":72.02,"t":"2026-10-20T19:50:00Z","v":73349,"vw":72.195675},{"c":72.36,"h":72.39,"l":72.172,"n":1664,"o":72.23,"t":"2026-10-20T19:55:00Z","v":101248,"vw":72.280722},{"c":72.37,"h":72.37,"l":72.37,"n":16,"o":72.37,"t":"2026-10-20T20:00:00Z","v":87023,"vw":72.37},{"c":72.37,"h":72.37,"l":72.37,"n":1,"o":72.37,"t":"2026-10-20T21:45:00Z","v":250,"vw":72.37},{"c":72.51,"h":72.61,"l":72.51,"n":12,"o":72.61,"t":"2026-10-21T13:20:00Z","v":774,"vw":72.565},{"c":72.56,"h":72.56,"l":72.55,"n":11,"o":72.55,"t":"2026-10-21T13:25:00Z","v":533,"vw":72.555633},{"c":72.67,"h":72.783,"l":72.53,"n":155,"o":72.705,"t":"2026-10-21T13:30:00Z","v":12455,"vw":72.604432},{"c":73.225,"h":73.3,"l":72.72,"n":217,"o":72.72,"t":"2026-10-21T13:35:00Z","v":15342,"vw":73.093544},{"c":72.85,"h":73.215,"l":72.85,"n":314,"o":73.215,"t":"2026-10-21T13:40:00Z","v":27013,"vw":73.054384},{"c":72.83,"h":72.98,"l":72.83,"n":77,"o":72.88,"t":"2026-10-21T13:45:00Z","v":4305,"vw":72.929709},{"c":72.91,"h":72.91,"l":72.785,"n":102,"o":72.8,"t":"2026-10-21T13:50:00Z","v":7341,"vw":72.813149},{"c":72.77,"h":73.02,"l":72.77,"n":121,"o":72.95,"t":"2026-10-21T13:55:00Z","v":8914,"vw":72.962184},{"c":72.55,"h":72.7,"l":72.55,"n":104,"o":72.7,"t":"2026-10-21T14:00:00Z","v":9213,"vw":72.637686},{"c":72.19,"h":72.565,"l":72.19,"n":142,"o":72.565,"t":"2026-10-21T14:05:00Z","v":11239,"vw":72.345978},{"c":72.41,"h":72.5,"l":72.275,"n":140,"o":72.275,"t":"2026-10-21T14:10:00Z","v":11133,"vw":72.353442},{"c":72.42,"h":72.43,"l":72.34,"n":163,"o":72.4,"t":"2026-10-21T14:15:00Z","v":6579,"vw":72.375949},{"c":72.43,"h":72.46,"l":72.3,"n":166,"o":72.37,"t":"2026-10-21T14:20:00Z","v":10088,"vw":72.364558},{"c":72.32,"h":72.46,"l":72.32,"n":150,"o":72.4,"t":"2026-10-21T14:25:00Z","v":6330,"vw":72.393936},{"c":72.38,"h":72.46,"l":72.215,"n":342,"o":72.36,"t":"2026-10-21T14:30:00Z","v":36605,"vw":72.385998},{"c":72.28,"h":72.4,"l":72.24,"n":162,"o":72.39,"t":"2026-10-21T14:35:00Z","v":5852,"vw":72.334351},{"c":72.545,"h":72.55,"l":72.23,"n":244,"o":72.27,"t":"2026-10-21T14:40:00Z","v":14032,"vw":72.421548},{"c":72.65,"h":72.655,"l":72.52,"n":77,"o":72.545,"t":"2026-10-21T14:45:00Z","v":2491,"vw":72.625371},{"c":72.44,"h":72.68,"l":72.44,"n":239,"o":72.64,"t":"2026-10-21T14:50:00Z","v":9394,"vw":72.574603},{"c":72.375,"h":72.44,"l":72.33,"n":137,"o":72.44,"t":"2026-10-21T14:55:00Z","v":4485,"vw":72.391446},{"c":72.36,"h":72.41,"l":72.32,"n":172,"o":72.37,"t":"2026-10-21T15:00:00Z","v":9163,"vw":72.349684},{"c":72.42,"h":72.47,"l":72.33,"n":185,"o":72.33,"t":"2026-10-21T15:05:00Z","v":6833,"vw":72.415749},{"c":72.55,"h":72.565,"l":72.36,"n":238,"o":72.4,"t":"2026-10-21T15:10:00Z","v":10412,"vw":72.479204},{"c":72.55,"h":72.55,"l":72.51,"n":88,"o":72.53,"t":"2026-10-21T15:15:00Z","v":3076,"vw":72.536722},{"c":72.86,"h":72.88,"l":72.585,"n":132,"o":72.59,"t":"2026-10-21T15:20:00Z","v":5791,"vw":72.709312},{"c":73.01,"h":73.06,"l":72.735,"n":361,"o":72.85,"t":"2026-10-21T15:25:00Z","v":25452,"vw":72.846793},{"c":73.115,"h":73.18,"l":73.08,"n":193,"o":73.08,"t":"2026-10-21T15:30:00Z","v":11011,"vw":73.116683},{"c":73.1464,"h":73.17,"l":73.015,"n":203,"o":73.09,"t":"2026-10-21T15:35:00Z","v":17846,"vw":73.082474},{"c":73.06,"h":73.14,"l":73.05,"n":116,"o":73.14,"t":"2026-10-21T15:40:00Z","v":5259,"vw":73.079697},{"c":73.01,"h":73.115,"l":73,"n":145,"o":73.065,"t":"2026-10-21T15:45:00Z","v":5102,"vw":73.071505},{"c":73,"h":73.02,"l":72.99,"n":122,"o":73.015,"t":"2026-10-21T15:50:00Z","v":7489,"vw":73.010875},{"c":73.11,"h":73.11,"l":73.01,"n":163,"o":73.01,"t":"2026-10-21T15:55:00Z","v":13425,"vw":73.027466},{"c":73.09,"h":73.205,"l":73.09,"n":197,"o":73.1,"t":"2026-10-21T16:00:00Z","v":10136,"vw":73.160545},{"c":72.9,"h":73.1,"l":72.9,"n":188,"o":73.1,"t":"2026-10-21T16:05:00Z","v":13668,"vw":72.97658},{"c":72.91,"h":72.99,"l":72.875,"n":157,"o":72.95,"t":"2026-10-21T16:10:00Z","v":7200,"vw":72.957867},{"c":72.98,"h":73.0368,"l":72.93,"n":196,"o":72.93,"t":"2026-10-21T16:15:00Z","v":11156,"vw":72.986285},{"c":72.94,"h":73.03,"l":72.94,"n":101,"o":73.03,"t":"2026-10-21T16:20:00Z","v":3886,"vw":72.997621},{"c":72.935,"h":72.95,"l":72.87,"n":109,"o":72.95,"t":"2026-10-21T16:25:00Z","v":4620,"vw":72.914613},{"c":72.81,"h":72.97,"l":72.81,"n":95,"o":72.9422,"t":"2026-10-21T16:30:00Z","v":3378,"vw":72.891588},{"c":73.36,"h":73.37,"l":72.785,"n":266,"o":72.8,"t":"2026-10-21T16:35:00Z","v":21453,"vw":73.170599},{"c":73.24,"h":73.44,"l":73.095,"n":168,"o":73.415,"t":"2026-10-21T16:40:00Z","v":8205,"vw":73.22992},{"c":73.19,"h":73.28,"l":73.115,"n":125,"o":73.28,"t":"2026-10-21T16:45:00Z","v":6155,"vw":73.204852},{"c":72.945,"h":73.16,"l":72.945,"n":83,"o":73.16,"t":"2026-10-21T16:50:00Z","v":3079,"vw":73.007422},{"c":72.93,"h":73.015,"l":72.915,"n":167,"o":72.955,"t":"2026-10-21T16:55:00Z","v":8372,"vw":72.973923},{"c":72.88,"h":72.96,"l":72.77,"n":181,"o":72.925,"t":"2026-10-21T17:00:00Z","v":12411,"vw":72.827045},{"c":72.905,"h":72.91,"l":72.845,"n":70,"o":72.865,"t":"2026-10-21T17:05:00Z","v":2809,"vw":72.880926},{"c":73.13,"h":73.13,"l":72.9499,"n":52,"o":72.9499,"t":"2026-10-21T17:10:00Z","v":5992,"vw":72.980535},{"c":73.0386,"h":73.1,"l":73,"n":118,"o":73.1,"t":"2026-10-21T17:15:00Z","v":5906,"vw":73.050644},{"c":73.2,"h":73.2,"l":73,"n":135,"o":73.02,"t":"2026-10-21T17:20:00Z","v":9237,"vw":73.05934},{"c":73.11,"h":73.15,"l":73.11,"n":58,"o":73.15,"t":"2026-10-21T17:25:00Z","v":2503,"vw":73.134166},{"c":73.17,"h":73.19,"l":73.11,"n":66,"o":73.11,"t":"2026-10-21T17:30:00Z","v":2350,"vw":73.148527},{"c":73.045,"h":73.19,"l":73.04,"n":217,"o":73.15,"t":"2026-10-21T17:35:00Z","v":18760,"vw":73.098898},{"c":73.11,"h":73.11,"l":73.04,"n":81,"o":73.045,"t":"2026-10-21T17:40:00Z","v":4805,"vw":73.061228},{"c":73.145,"h":73.145,"l":73.12,"n":15,"o":73.12,"t":"2026-10-21T17:45:00Z","v":817,"vw":73.135},{"c":73.17,"h":73.21,"l":73.135,"n":104,"o":73.135,"t":"2026-10-21T17:50:00Z","v":2216,"vw":73.164545},{"c":73.235,"h":73.235,"l":73.16,"n":93,"o":73.16,"t":"2026-10-21T17:55:00Z","v":4922,"vw":73.204364},{"c":73.2,"h":73.225,"l":73.19,"n":91,"o":73.21,"t":"2026-10-21T18:00:00Z","v":3134,"vw":73.204783},{"c":73.23,"h":73.23,"l":73.15,"n":114,"o":73.17,"t":"2026-10-21T18:05:00Z","v":3926,"vw":73.178624},{"c":73.24,"h":73.24,"l":73.225,"n":28,"o":73.225,"t":"2026-10-21T18:10:00Z","v":1213,"vw":73.237857},{"c":73.29,"h":73.365,"l":73.25,"n":129,"o":73.25,"t":"2026-10-21T18:15:00Z","v":7810,"vw":73.307066},{"c":73.27,"h":73.315,"l":73.26,"n":151,"o":73.27,"t":"2026-10-21T18:20:00Z","v":8090,"vw":73.281836},{"c":73.28,"h":73.32,"l":73.24,"n":229,"o":73.27,"t":"2026-10-21T18:25:00Z","v":17201,"vw":73.275899},{"c":73.295,"h":73.325,"l":73.27,"n":214,"o":73.285,"t":"2026-10-21T18:30:00Z","v":10806,"vw":73.299451},{"c":73.31,"h":73.335,"l":73.29,"n":98,"o":73.3,"t":"2026-10-21T18:35:00Z","v":3697,"vw":73.30775},{"c":73.32,"h":73.38,"l":73.29,"n":202,"o":73.32,"t":"2026-10-21T18:40:00Z","v":8866,"vw":73.341383},{"c":73.18,"h":73.35,"l":73.15,"n":370,"o":73.28,"t":"2026-10-21T18:45:00Z","v":24363,"vw":73.21777},{"c":73.16,"h":73.3,"l":73.14,"n":275,"o":73.2,"t":"2026-10-21T18:50:00Z","v":17486,"vw":73.220536},{"c":72.98,"h":73.19,"l":72.96,"n":296,"o":73.19,"t":"2026-10-21T18:55:00Z","v":17036,"vw":73.103044},{"c":72.74,"h":72.97,"l":72.52,"n":447,"o":72.97,"t":"2026-10-21T19:00:00Z","v":23331,"vw":72.781797},{"c":72.82,"h":72.92,"l":72.7,"n":318,"o":72.73,"t":"2026-10-21T19:05:00Z","v":15708,"vw":72.81488},{"c":72.86,"h":72.905,"l":72.685,"n":282,"o":72.78,"t":"2026-10-21T19:10:00Z","v":12832,"vw":72.815304},{"c":73.105,"h":73.105,"l":72.87,"n":269,"o":72.87,"t":"2026-10-21T19:15:00Z","v":12298,"vw":72.99473},{"c":73.11,"h":73.12,"l":73.01,"n":250,"o":73.11,"t":"2026-10-21T19:20:00Z","v":12569,"vw":73.064033},{"c":73.23,"h":73.23,"l":73.045,"n":445,"o":73.105,"t":"2026-10-21T19:25:00Z","v":33060,"vw":73.094815},{"c":73.205,"h":73.34,"l":73.16,"n":529,"o":73.23,"t":"2026-10-21T19:30:00Z","v":31213,"vw":73.248304},{"c":73.2,"h":73.28,"l":73.19,"n":366,"o":73.235,"t":"2026-10-21T19:35:00Z","v":17629,"vw":73.233477},{"c":73.125,"h":73.225,"l":73.03,"n":379,"o":73.225,"t":"2026-10-21T19:40:00Z","v":20453,"vw":73.12528},{"c":73.08,"h":73.265,"l":73.075,"n":391,"o":73.155,"t":"2026-10-21T19:45:00Z","v":23946,"vw":73.170072},{"c":73,"h":73.07,"l":72.98,"n":400,"o":73.07,"t":"2026-10-21T19:50:00Z","v":27507,"vw":73.012417},{"c":72.9,"h":72.99,"l":72.8,"n":1077,"o":72.99,"t":"2026-10-21T19:55:00Z","v":57174,"vw":72.883507},{"c":72.9,"h":72.9,"l":72.9,"n":14,"o":72.9,"t":"2026-10-21T20:00:00Z","v":67868,"vw":72.9},{"c":72.05,"h":72.05,"l":72.05,"n":27,"o":72.05,"t":"2026-10-22T13:00:00Z","v":271,"vw":72.05},{"c":72.05,"h":72.17,"l":72.05,"n":5,"o":72.17,"t":"2026-10-22T13:10:00Z","v":316,"vw":72.13},{"c":72.05,"h":72.05,"l":72.04,"n":6,"o":72.04,"t":"2026-10-22T13:20:00Z","v":309,"vw":72.045455},{"c":72.09,"h":72.09,"l":72.09,"n":2,"o":72.09,"t":"2026-10-22T13:25:00Z","v":150,"vw":72.09},{"c":71.95,"h":72.23,"l":71.92,"n":486,"o":72.15,"t":"2026-10-22T13:30:00Z","v":27635,"vw":72.082818},{"c":72.385,"h":72.42,"l":72.12,"n":166,"o":72.14,"t":"2026-10-22T13:35:00Z","v":8009,"vw":72.300934},{"c":71.8,"h":72.35,"l":71.8,"n":238,"o":72.34,"t":"2026-10-22T13:40:00Z","v":15310,"vw":72.111489},{"c":71.37,"h":71.94,"l":71.37,"n":371,"o":71.79,"t":"2026-10-22T13:45:00Z","v":22898,"vw":71.667273},{"c":70.53,"h":71.38,"l":70.42,"n":658,"o":71.37,"t":"2026-10-22T13:50:00Z","v":54471,"vw":70.851147},{"c":70.56,"h":70.645,"l":70.405,"n":473,"o":70.435,"t":"2026-10-22T13:55:00Z","v":49660,"vw":70.500121},{"c":70.37,"h":70.81,"l":70.32,"n":318,"o":70.61,"t":"2026-10-22T14:00:00Z","v":25153,"vw":70.519036},{"c":70.405,"h":70.56,"l":70.28,"n":634,"o":70.36,"t":"2026-10-22T14:05:00Z","v":53659,"vw":70.442939},{"c":69.96,"h":70.52,"l":69.96,"n":250,"o":70.4,"t":"2026-10-22T14:10:00Z","v":15610,"vw":70.367891},{"c":70.075,"h":70.12,"l":69.88,"n":304,"o":69.915,"t":"2026-10-22T14:15:00Z","v":14567,"vw":70.025342},{"c":69.71,"h":70.01,"l":69.41,"n":348,"o":70.01,"t":"2026-10-22T14:20:00Z","v":19299,"vw":69.720026},{"c":69.58,"h":69.735,"l":69.405,"n":365,"o":69.72,"t":"2026-10-22T14:25:00Z","v":33804,"vw":69.63976},{"c":69.84,"h":69.9463,"l":69.52,"n":338,"o":69.59,"t":"2026-10-22T14:30:00Z","v":18930,"vw":69.693403},{"c":69.775,"h":69.89,"l":69.64,"n":206,"o":69.84,"t":"2026-10-22T14:35:00Z","v":7899,"vw":69.801317},{"c":69.95,"h":69.955,"l":69.84,"n":151,"o":69.85,"t":"2026-10-22T14:40:00Z","v":5160,"vw":69.907662},{"c":69.82,"h":69.935,"l":69.8,"n":258,"o":69.93,"t":"2026-10-22T14:45:00Z","v":14709,"vw":69.854186},{"c":69.96,"h":69.97,"l":69.79,"n":213,"o":69.81,"t":"2026-10-22T14:50:00Z","v":10662,"vw":69.913334},{"c":70.045,"h":70.045,"l":69.85,"n":200,"o":69.99,"t":"2026-10-22T14:55:00Z","v":9772,"vw":69.933943},{"c":69.74,"h":70.08,"l":69.69,"n":380,"o":70.08,"t":"2026-10-22T15:00:00Z","v":25995,"vw":69.873908},{"c":69.79,"h":69.88,"l":69.7,"n":368,"o":69.77,"t":"2026-10-22T15:05:00Z","v":20481,"vw":69.784083},{"c":69.59,"h":69.76,"l":69.59,"n":422,"o":69.75,"t":"2026-10-22T15:10:00Z","v":23590,"vw":69.664359},{"c":69.88,"h":69.89,"l":69.6,"n":216,"o":69.62,"t":"2026-10-22T15:15:00Z","v":11447,"vw":69.76233},{"c":69.775,"h":69.97,"l":69.76,"n":191,"o":69.905,"t":"2026-10-22T15:20:00Z","v":9394,"vw":69.861868},{"c":69.64,"h":69.92,"l":69.64,"n":262,"o":69.77,"t":"2026-10-22T15:25:00Z","v":16216,"vw":69.760925},{"c":69.65,"h":69.7166,"l":69.59,"n":209,"o":69.645,"t":"2026-10-22T15:30:00Z","v":8863,"vw":69.661329},{"c":69.765,"h":69.8,"l":69.665,"n":204,"o":69.665,"t":"2026-10-22T15:35:00Z","v":12335,"vw":69.732317},{"c":69.61,"h":69.78,"l":69.59,"n":261,"o":69.76,"t":"2026-10-22T15:40:00Z","v":15528,"vw":69.692991},{"c":69.53,"h":69.67,"l":69.52,"n":257,"o":69.64,"t":"2026-10-22T15:45:00Z","v":14274,"vw":69.591064},{"c":69.68,"h":69.68,"l":69.54,"n":251,"o":69.55,"t":"2026-10-22T15:50:00Z","v":13084,"vw":69.606808},{"c":69.695,"h":69.815,"l":69.62,"n":223,"o":69.68,"t":"2026-10-22T15:55:00Z","v":10579,"vw":69.69925},{"c":69.7,"h":69.8,"l":69.69,"n":196,"o":69.7,"t":"2026-10-22T16:00:00Z","v":8779,"vw":69.736621},{"c":69.735,"h":69.81,"l":69.62,"n":161,"o":69.69,"t":"2026-10-22T16:05:00Z","v":7166,"vw":69.708892},{"c":69.73,"h":69.75,"l":69.66,"n":135,"o":69.71,"t":"2026-10-22T16:10:00Z","v":7048,"vw":69.701681},{"c":69.88,"h":69.88,"l":69.7,"n":122,"o":69.73,"t":"2026-10-22T16:15:00Z","v":5697,"vw":69.775045},{"c":69.94,"h":69.94,"l":69.84,"n":162,"o":69.88,"t":"2026-10-22T16:20:00Z","v":8164,"vw":69.867942},{"c":69.915,"h":69.945,"l":69.82,"n":123,"o":69.94,"t":"2026-10-22T16:25:00Z","v":6725,"vw":69.870194},{"c":69.79,"h":69.91,"l":69.79,"n":173,"o":69.9,"t":"2026-10-22T16:30:00Z","v":10470,"vw":69.855489},{"c":69.77,"h":69.87,"l":69.77,"n":92,"o":69.795,"t":"2026-10-22T16:35:00Z","v":5419,"vw":69.825015},{"c":69.63,"h":69.8,"l":69.62,"n":220,"o":69.8,"t":"2026-10-22T16:40:00Z","v":34705,"vw":69.706212},{"c":69.64,"h":69.69,"l":69.57,"n":175,"o":69.69,"t":"2026-10-22T16:45:00Z","v":10061,"vw":69.623699},{"c":69.655,"h":69.7,"l":69.63,"n":116,"o":69.64,"t":"2026-10-22T16:50:00Z","v":6240,"vw":69.65675},{"c":69.82,"h":69.82,"l":69.6215,"n":179,"o":69.6215,"t":"2026-10-22T16:55:00Z","v":12816,"vw":69.743395},{"c":69.605,"h":69.82,"l":69.605,"n":148,"o":69.82,"t":"2026-10-22T17:00:00Z","v":8099,"vw":69.711932},{"c":69.62,"h":69.67,"l":69.56,"n":101,"o":69.625,"t":"2026-10-22T17:05:00Z","v":5105,"vw":69.627073},{"c":69.68,"h":69.68,"l":69.63,"n":69,"o":69.63,"t":"2026-10-22T17:10:00Z","v":3487,"vw":69.652407},{"c":69.64,"h":69.8,"l":69.64,"n":112,"o":69.7,"t":"2026-10-22T17:15:00Z","v":7369,"vw":69.74182},{"c":69.56,"h":69.675,"l":69.51,"n":102,"o":69.635,"t":"2026-10-22T17:20:00Z","v":7043,"vw":69.59191},{"c":69.62,"h":69.62,"l":69.5639,"n":67,"o":69.59,"t":"2026-10-22T17:25:00Z","v":3910,"vw":69.591698},{"c":69.56,"h":69.615,"l":69.53,"n":116,"o":69.615,"t":"2026-10-22T17:30:00Z","v":7509,"vw":69.560144},{"c":69.64,"h":69.64,"l":69.55,"n":134,"o":69.575,"t":"2026-10-22T17:35:00Z","v":8351,"vw":69.571292},{"c":69.54,"h":69.64,"l":69.53,"n":224,"o":69.64,"t":"2026-10-22T17:40:00Z","v":15150,"vw":69.579028},{"c":69.63,"h":69.64,"l":69.495,"n":142,"o":69.61,"t":"2026-10-22T17:45:00Z","v":8244,"vw":69.582684},{"c":69.61,"h":69.61,"l":69.55,"n":127,"o":69.6,"t":"2026-10-22T17:50:00Z","v":7013,"vw":69.584873},{"c":69.645,"h":69.66,"l":69.61,"n":81,"o":69.61,"t":"2026-10-22T17:55:00Z","v":3254,"vw":69.634348},{"c":69.345,"h":69.6479,"l":69.345,"n":200,"o":69.6479,"t":"2026-10-22T18:00:00Z","v":10239,"vw":69.525458},{"c":69.5,"h":69.52,"l":69.35,"n":138,"o":69.35,"t":"2026-10-22T18:05:00Z","v":10518,"vw":69.43807},{"c":69.525,"h":69.525,"l":69.43,"n":177,"o":69.5,"t":"2026-10-22T18:10:00Z","v":8830,"vw":69.466825},{"c":69.57,"h":69.585,"l":69.45,"n":159,"o":69.49,"t":"2026-10-22T18:15:00Z","v":10108,"vw":69.51158},{"c":69.435,"h":69.595,"l":69.43,"n":205,"o":69.595,"t":"2026-10-22T18:20:00Z","v":26273,"vw":69.516668},{"c":69.42,"h":69.4599,"l":69.315,"n":224,"o":69.4143,"t":"2026-10-22T18:25:00Z","v":13450,"vw":69.400167},{"c":69.61,"h":69.61,"l":69.365,"n":307,"o":69.43,"t":"2026-10-22T18:30:00Z","v":24392,"vw":69.508736},{"c":69.56,"h":69.66,"l":69.51,"n":231,"o":69.6,"t":"2026-10-22T18:35:00Z","v":16601,"vw":69.571843},{"c":69.34,"h":69.54,"l":69.24,"n":345,"o":69.54,"t":"2026-10-22T18:40:00Z","v":25448,"vw":69.352561},{"c":69.13,"h":69.35,"l":69.11,"n":315,"o":69.34,"t":"2026-10-22T18:45:00Z","v":23869,"vw":69.192858},{"c":69.16,"h":69.185,"l":69.1,"n":306,"o":69.14,"t":"2026-10-22T18:50:00Z","v":22649,"vw":69.137438},{"c":69.24,"h":69.25,"l":69.14,"n":283,"o":69.14,"t":"2026-10-22T18:55:00Z","v":22658,"vw":69.198773},{"c":69.04,"h":69.21,"l":68.93,"n":492,"o":69.21,"t":"2026-10-22T19:00:00Z","v":33425,"vw":69.068981},{"c":69.03,"h":69.095,"l":69.01,"n":263,"o":69.06,"t":"2026-10-22T19:05:00Z","v":15385,"vw":69.051728},{"c":69.13,"h":69.2,"l":69.025,"n":332,"o":69.03,"t":"2026-10-22T19:10:00Z","v":21557,"vw":69.082692},{"c":69.115,"h":69.13,"l":69.035,"n":304,"o":69.1,"t":"2026-10-22T19:15:00Z","v":24664,"vw":69.078725},{"c":68.9864,"h":69.16,"l":68.97,"n":411,"o":69.125,"t":"2026-10-22T19:20:00Z","v":26260,"vw":69.063637},{"c":69.22,"h":69.25,"l":68.96,"n":568,"o":68.995,"t":"2026-10-22T19:25:00Z","v":50919,"vw":69.120176},{"c":69.15,"h":69.3,"l":69.15,"n":698,"o":69.2,"t":"2026-10-22T19:30:00Z","v":59870,"vw":69.226472},{"c":69.16,"h":69.21,"l":69.07,"n":382,"o":69.11,"t":"2026-10-22T19:35:00Z","v":27508,"vw":69.141568},{"c":69.18,"h":69.22,"l":69.01,"n":765,"o":69.16,"t":"2026-10-22T19:40:00Z","v":58151,"vw":69.113154},{"c":69.04,"h":69.19,"l":69,"n":1042,"o":69.19,"t":"2026-10-22T19:45:00Z","v":78443,"vw":69.091625},{"c":69.17,"h":69.23,"l":69.035,"n":932,"o":69.07,"t":"2026-10-22T19:50:00Z","v":79727,"vw":69.153047},{"c":69.2,"h":69.26,"l":69.1,"n":1833,"o":69.17,"t":"2026-10-22T19:55:00Z","v":142571,"vw":69.171078},{"c":69.21,"h":69.21,"l":69.21,"n":15,"o":69.21,"t":"2026-10-22T20:00:00Z","v":89220,"vw":69.21}],"history":[{"c":35.32,"h":35.34,"l":33.99,"n":23219,"o":34.01,"t":"2024-10-21T04:00:00Z","v":1859235,"vw":35.036043},{"c":35.03,"h":35.19,"l":34.1503,"n":16192,"o":35,"t":"2024-10-22T04:00:00Z","v":1223832,"vw":34.883372},{"c":34.79,"h":35.16,"l":34.58,"n":15231,"o":34.58,"t":"2024-10-23T04:00:00Z","v":766794,"vw":34.844602},{"c":34.92,"h":35.21,"l":34.37,"n":10904,"o":34.37,"t":"2024-10-24T04:00:00Z","v":968063,"vw":34.99943},{"c":34.86,"h":35.59,"l":34.77,"n":13450,"o":34.98,"t":"2024-10-25T04:00:00Z","v":1015174,"vw":35.103786},{"c":34.39,"h":35.36,"l":34.37,"n":11336,"o":35.17,"t":"2024-10-28T04:00:00Z","v":1386005,"vw":34.65186},{"c":34.71,"h":35.19,"l":34.485,"n":11264,"o":34.82,"t":"2024-10-29T04:00:00Z","v":1076967,"vw":34.875067},{"c":34.19,"h":35.02,"l":34.03,"n":9553,"o":34.5,"t":"2024-10-30T04:00:00Z","v":1253234,"vw":34.488761},{"c":33.52,"h":34.67,"l":33.47,"n":8977,"o":34.3,"t":"2024-10-31T04:00:00Z","v":710734,"vw":33.878204},{"c":33.21,"h":33.51,"l":33.06,"n":15315,"o":33.47,"t":"2024-11-01T04:00:00Z","v":1195811,"vw":33.306942},{"c":33.86,"h":34.36,"l":33.84,"n":14002,"o":34.02,"t":"2024-11-04T05:00:00Z","v":1017866,"vw":34.069868},{"c":34.22,"h":34.28,"l":33.415,"n":10709,"o":33.415,"t":"2024-11-05T05:00:00Z","v":919872,"vw":34.039503},{"c":35.56,"h":35.68,"l":34.2,"n":13149,"o":34.45,"t":"2024-11-06T05:00:00Z","v":1088605,"vw":35.212632},{"c":35.18,"h":35.62,"l":35.01,"n":13875,"o":35.31,"t":"2024-11-07T05:00:00Z","v":979849,"vw":35.256805},{"c":37.43,"h":38.47,"l":35.68,"n":40723,"o":35.74,"t":"2024-11-08T05:00:00Z","v":3918205,"vw":37.267447},{"c":38.83,"h":38.9,"l":37.6326,"n":24094,"o":38,"t":"2024-11-11T05:00:00Z","v":1994779,"vw":38.533693},{"c":37.56,"h":38.32,"l":36.83,"n":18899,"o":38.15,"t":"2024-11-12T05:00:00Z","v":1438485,"vw":37.539861},{"c":39.18,"h":39.4638,"l":38.71,"n":20589,"o":39.02,"t":"2024-11-13T05:00:00Z","v":1695576,"vw":39.152674},{"c":38.2,"h":39.3,"l":38.06,"n":16218,"o":39.26,"t":"2024-11-14T05:00:00Z","v":1290123,"vw":38.42111},{"c":37.92,"h":38.1736,"l":37.61,"n":6259,"o":38.04,"t":"2024-11-15T05:00:00Z","v":508785,"vw":37.883273},{"c":38.81,"h":38.84,"l":37.8565,"n":12477,"o":38.23,"t":"2024-11-18T05:00:00Z","v":1111625,"vw":38.603404},{"c":37.69,"h":37.77,"l":36.33,"n":23648,"o":36.9,"t":"2024-11-19T05:00:00Z","v":2110322,"vw":37.105826},{"c":37.5,"h":38.19,"l":37.19,"n":7416,"o":38.19,"t":"2024-11-20T05:00:00Z","v":611422,"vw":37.469234},{"c":38.82,"h":38.99,"l":37.63,"n":13369,"o":37.71,"t":"2024-11-21T05:00:00Z","v":1031700,"vw":38.524004},{"c":39,"h":39.175,"l":38.37,"n":12867,"o":38.9,"t":"2024-11-22T05:00:00Z","v":1061461,"vw":38.888777},{"c":38.91,"h":39.165,"l":38.14,"n":13241,"o":39.13,"t":"2024-11-25T05:00:00Z","v":1078113,"vw":38.756402},{"c":40,"h":40.34,"l":39.18,"n":20443,"o":39.18,"t":"2024-11-26T05:00:00Z","v":2361933,"vw":39.910007},{"c":38.2,"h":39.955,"l":38.17,"n":17179,"o":39.92,"t":"2024-11-27T05:00:00Z","v":1442932,"vw":38.817749},{"c":38.23,"h":38.5157,"l":37.53,"n":7570,"o":37.75,"t":"2024-11-29T05:00:00Z","v":803011,"vw":38.05842},{"c":38,"h":38.74,"l":37.93,"n":10106,"o":38.57,"t":"2024-12-02T05:00:00Z","v":906442,"vw":38.179738},{"c":37.05,"h":37.94,"l":36.9304,"n":11056,"o":37.94,"t":"2024-12-03T05:00:00Z","v":891799,"vw":37.37773},{"c":37.11,"h":37.2,"l":36.45,"n":16023,"o":36.6,"t":"2024-12-04T05:00:00Z","v":1024945,"vw":36.94859},{"c":37.5,"h":38,"l":37.4,"n":8533,"o":37.82,"t":"2024-12-05T05:00:00Z","v":607285,"vw":37.645107},{"c":37.84,"h":37.97,"l":37.01,"n":13587,"o":37.21,"t":"2024-12-06T05:00:00Z","v":1035913,"vw":37.445293},{"c":37,"h":38.4496,"l":36.99,"n":10956,"o":37.96,"t":"2024-12-09T05:00:00Z","v":900570,"vw":37.469256},{"c":37.15,"h":37.715,"l":36.85,"n":8484,"o":37.57,"t":"2024-12-10T05:00:00Z","v":758478,"vw":37.146644},{"c":38.11,"h":38.52,"l":37.3314,"n":13225,"o":37.77,"t":"2024-12-11T05:00:00Z","v":1067786,"vw":37.911981},{"c":36.75,"h":37.98,"l":36.615,"n":11931,"o":37.98,"t":"2024-12-12T05:00:00Z","v":960893,"vw":37.04469},{"c":36.51,"h":37.1,"l":36.355,"n":9382,"o":36.74,"t":"2024-12-13T05:00:00Z","v":597939,"vw":36.599672},{"c":36.41,"h":37.06,"l":36.22,"n":12125,"o":36.49,"t":"2024-12-16T05:00:00Z","v":800488,"vw":36.544171},{"c":37.08,"h":37.65,"l":36.515,"n":12977,"o":36.85,"t":"2024-12-17T05:00:00Z","v":902413,"vw":37.09519},{"c":35.03,"h":36.72,"l":34.88,"n":20695,"o":36.61,"t":"2024-12-18T05:00:00Z","v":1460140,"vw":35.676544},{"c":36.58,"h":36.64,"l":35.968,"n":15473,"o":36.22,"t":"2024-12-19T05:00:00Z","v":1106815,"vw":36.368469},{"c":36.1,"h":36.66,"l":35.99,"n":12699,"o":36.22,"t":"2024-12-20T05:00:00Z","v":820643,"vw":36.258171},{"c":36.12,"h":36.2081,"l":35.66,"n":9588,"o":35.99,"t":"2024-12-23T05:00:00Z","v":492717,"vw":36.022635},{"c":36.58,"h":36.58,"l":36.15,"n":3144,"o":36.21,"t":"2024-12-24T05:00:00Z","v":169120,"vw":36.474559},{"c":36.4,"h":36.56,"l":35.82,"n":9406,"o":35.99,"t":"2024-12-26T05:00:00Z","v":699531,"vw":36.297407},{"c":36.45,"h":36.63,"l":36.04,"n":6955,"o":36.35,"t":"2024-12-27T05:00:00Z","v":443374,"vw":36.366688},{"c":36.4,"h":36.62,"l":35.95,"n":6897,"o":36.35,"t":"2024-12-30T05:00:00Z","v":490385,"vw":36.299489},{"c":36.68,"h":36.96,"l":36.28,"n":10516,"o":36.42,"t":"2024-12-31T05:00:00Z","v":637650,"vw":36.735362},{"c":37.89,"h":37.92,"l":36.67,"n":11819,"o":36.71,"t":"2025-01-02T05:00:00Z","v":903504,"vw":37.530765},{"c":37.11,"h":37.785,"l":36.9626,"n":9832,"o":37.41,"t":"2025-01-03T05:00:00Z","v":610857,"vw":37.353793},{"c":37.21,"h":37.449,"l":36.79,"n":8196,"o":37.32,"t":"2025-01-06T05:00:00Z","v":571383,"vw":37.127923},{"c":37.95,"h":38.437,"l":37.67,"n":11900,"o":38.16,"t":"2025-01-07T05:00:00Z","v":913928,"vw":38.064122},{"c":37.64,"h":38.12,"l":37.55,"n":10255,"o":37.75,"t":"2025-01-08T05:00:00Z","v":692246,"vw":37.783001},{"c":37.66,"h":37.68,"l":36.9046,"n":9148,"o":37.4,"t":"2025-01-10T05:00:00Z","v":660642,"vw":37.361556},{"c":37.26,"h":37.93,"l":36.97,"n":8156,"o":37.61,"t":"2025-01-13T05:00:00Z","v":598715,"vw":37.307113},{"c":37.77,"h":38,"l":36.79,"n":8907,"o":37.21,"t":"2025-01-14T05:00:00Z","v":582712,"vw":37.380333},{"c":38.49,"h":38.91,"l":38.135,"n":17158,"o":38.86,"t":"2025-01-15T05:00:00Z","v":1273892,"vw":38.433761},{"c":39.73,"h":39.73,"l":38.95,"n":24026,"o":39.07,"t":"2025-01-16T05:00:00Z","v":2194818,"vw":39.301688},{"c":39.38,"h":39.95,"l":39.2301,"n":12813,"o":39.73,"t":"2025-01-17T05:00:00Z","v":832588,"vw":39.537293},{"c":41.52,"h":41.67,"l":40.315,"n":19175,"o":40.315,"t":"2025-01-21T05:00:00Z","v":1805481,"vw":41.047251},{"c":41.28,"h":41.9,"l":40.97,"n":11521,"o":41.73,"t":"2025-01-22T05:00:00Z","v":777033,"vw":41.429013},{"c":41.5,"h":41.89,"l":41.33,"n":16823,"o":41.75,"t":"2025-01-23T05:00:00Z","v":1170568,"vw":41.551443},{"c":41.19,"h":41.64,"l":40.93,"n":13301,"o":41.4,"t":"2025-01-24T05:00:00Z","v":980931,"vw":41.263756},{"c":40.3,"h":41.09,"l":39.84,"n":17749,"o":40.59,"t":"2025-01-27T05:00:00Z","v":1942037,"vw":40.473932},{"c":40.49,"h":40.8,"l":40.1267,"n":10949,"o":40.64,"t":"2025-01-28T05:00:00Z","v":920262,"vw":40.400916},{"c":40.33,"h":40.845,"l":40.11,"n":9774,"o":40.4,"t":"2025-01-29T05:00:00Z","v":1083625,"vw":40.457998},{"c":40.96,"h":41.135,"l":40.185,"n":9669,"o":40.28,"t":"2025-01-30T05:00:00Z","v":821546,"vw":40.706155},{"c":40.97,"h":41.45,"l":40.825,"n":10713,"o":41.21,"t":"2025-01-31T05:00:00Z","v":977033,"vw":41.10762},{"c":40.71,"h":40.94,"l":39.27,"n":19128,"o":39.75,"t":"2025-02-03T05:00:00Z","v":1532186,"vw":40.167301},{"c":39.85,"h":41.13,"l":39.72,"n":12556,"o":40.5,"t":"2025-02-04T05:00:00Z","v":1147744,"vw":40.352342},{"c":45.76,"h":46.1,"l":43.07,"n":37121,"o":43.31,"t":"2025-02-05T05:00:00Z","v":3509853,"vw":44.912777},{"c":44.65,"h":45.21,"l":44.13,"n":24932,"o":44.86,"t":"2025-02-06T05:00:00Z","v":1937735,"vw":44.653467},{"c":43.01,"h":45.09,"l":42.825,"n":19605,"o":44.83,"t":"2025-02-07T05:00:00Z","v":1531955,"vw":43.672616},{"c":42.07,"h":43.07,"l":42.04,"n":13021,"o":43.01,"t":"2025-02-10T05:00:00Z","v":878005,"vw":42.257575},{"c":41.79,"h":42.15,"l":41.39,"n":12900,"o":42,"t":"2025-02-11T05:00:00Z","v":1257352,"vw":41.771394},{"c":41.43,"h":41.56,"l":41.02,"n":12192,"o":41.16,"t":"2025-02-12T05:00:00Z","v":886122,"vw":41.366351},{"c":42.16,"h":42.16,"l":41.02,"n":15627,"o":41.06,"t":"2025-02-13T05:00:00Z","v":1092368,"vw":41.767104},{"c":42.21,"h":42.7,"l":42.08,"n":14263,"o":42.31,"t":"2025-02-14T05:00:00Z","v":1372651,"vw":42.406792},{"c":42.59,"h":42.735,"l":41.9468,"n":12821,"o":42.25,"t":"2025-02-18T05:00:00Z","v":955159,"vw":42.496577},{"c":42.75,"h":42.9682,"l":42.27,"n":13018,"o":42.48,"t":"2025-02-19T05:00:00Z","v":972356,"vw":42.616626},{"c":43.08,"h":43.2481,"l":42.71,"n":13446,"o":42.74,"t":"2025-02-20T05:00:00Z","v":848516,"vw":42.986097},{"c":41.24,"h":42.91,"l":40.99,"n":17754,"o":42.81,"t":"2025-02-21T05:00:00Z","v":1472863,"vw":41.890996},{"c":41.53,"h":41.68,"l":40.33,"n":14432,"o":41.43,"t":"2025-02-24T05:00:00Z","v":1280776,"vw":41.214419},{"c":42.16,"h":43.48,"l":41.95,"n":28020,"o":43.29,"t":"2025-02-25T05:00:00Z","v":2222368,"vw":42.350844},{"c":42.89,"h":43.33,"l":42.23,"n":32417,"o":42.75,"t":"2025-02-26T05:00:00Z","v":2995577,"vw":42.791582},{"c":47.5,"h":48.4,"l":43.4705,"n":73119,"o":43.5,"t":"2025-02-27T05:00:00Z","v":6887685,"vw":46.70256},{"c":47.65,"h":47.7,"l":46.5432,"n":25322,"o":46.74,"t":"2025-02-28T05:00:00Z","v":3041564,"vw":47.36119},{"c":49.95,"h":52,"l":48.31,"n":38368,"o":48.4,"t":"2025-03-03T05:00:00Z","v":4251023,"vw":50.545619},{"c":49.88,"h":50.43,"l":48.3,"n":29164,"o":49.46,"t":"2025-03-04T05:00:00Z","v":2305157,"vw":49.607011},{"c":52.88,"h":52.92,"l":49.99,"n":39256,"o":49.99,"t":"2025-03-05T05:00:00Z","v":3305069,"vw":51.895375},{"c":51.85,"h":53.19,"l":51.4501,"n":42212,"o":52.5,"t":"2025-03-06T05:00:00Z","v":3104716,"vw":52.303408},{"c":51.02,"h":51.73,"l":50.46,"n":25513,"o":51.13,"t":"2025-03-07T05:00:00Z","v":2484430,"vw":51.004978},{"c":51,"h":51.73,"l":50.7,"n":23475,"o":50.74,"t":"2025-03-10T04:00:00Z","v":1856924,"vw":51.109817},{"c":50.59,"h":51.095,"l":49.94,"n":30211,"o":50.36,"t":"2025-03-11T04:00:00Z","v":1843242,"vw":50.489738},{"c":50.6,"h":51.06,"l":49.9302,"n":32131,"o":50.25,"t":"2025-03-12T04:00:00Z","v":2080408,"vw":50.456547},{"c":51,"h":51.44,"l":50.13,"n":19043,"o":50.55,"t":"2025-03-13T04:00:00Z","v":1650095,"vw":51.061554},{"c":52.33,"h":53.4,"l":51.45,"n":24195,"o":51.81,"t":"2025-03-14T04:00:00Z","v":2019295,"vw":52.472119},{"c":54.62,"h":55.15,"l":52.55,"n":29661,"o":52.77,"t":"2025-03-17T04:00:00Z","v":2198290,"vw":54.46393},{"c":55.2,"h":55.32,"l":54.34,"n":18052,"o":54.97,"t":"2025-03-18T04:00:00Z","v":1471159,"vw":54.967861},{"c":56.4,"h":56.61,"l":55.37,"n":26471,"o":55.37,"t":"2025-03-19T04:00:00Z","v":2891607,"vw":56.091098},{"c":52.5,"h":55.8305,"l":51.38,"n":46168,"o":55.17,"t":"2025-03-20T04:00:00Z","v":3860523,"vw":52.700419},{"c":52.64,"h":53.25,"l":51.26,"n":31789,"o":51.555,"t":"2025-03-21T04:00:00Z","v":2707334,"vw":52.39776},{"c":49.49,"h":51.255,"l":49.07,"n":34913,"o":51.08,"t":"2025-03-24T04:00:00Z","v":3048803,"vw":49.830706},{"c":48.89,"h":50.105,"l":48.8,"n":18798,"o":49.45,"t":"2025-03-25T04:00:00Z","v":2022413,"vw":49.343085},{"c":48.5,"h":48.96,"l":48.05,"n":19418,"o":48.89,"t":"2025-03-26T04:00:00Z","v":1553846,"vw":48.455582},{"c":47.48,"h":48.9121,"l":47.465,"n":23297,"o":48.37,"t":"2025-03-27T04:00:00Z","v":1928824,"vw":48.003},{"c":46.21,"h":47.57,"l":45.95,"n":19097,"o":47.3,"t":"2025-03-28T04:00:00Z","v":1630353,"vw":46.529796},{"c":46.2,"h":46.37,"l":44.45,"n":15065,"o":45.32,"t":"2025-03-31T04:00:00Z","v":1183846,"vw":45.613689},{"c":46.34,"h":46.56,"l":44.96,"n":18694,"o":45.22,"t":"2025-04-01T04:00:00Z","v":1477771,"vw":46.10211},{"c":45.83,"h":46.37,"l":45.6216,"n":19816,"o":45.98,"t":"2025-04-02T04:00:00Z","v":1462965,"vw":45.962338},{"c":45.17,"h":48.5,"l":44.99,"n":35735,"o":45.96,"t":"2025-04-03T04:00:00Z","v":2979136,"vw":46.437534},{"c":41.7,"h":43.17,"l":41.12,"n":44232,"o":43,"t":"2025-04-04T04:00:00Z","v":4170312,"vw":41.821861},{"c":40.69,"h":42.3,"l":39.43,"n":35549,"o":39.86,"t":"2025-04-07T04:00:00Z","v":2845462,"vw":40.778352},{"c":40.42,"h":42.265,"l":40.1,"n":39214,"o":41.86,"t":"2025-04-08T04:00:00Z","v":2611507,"vw":41.192513},{"c":43.1,"h":43.7,"l":38.778,"n":35999,"o":39.69,"t":"2025-04-09T04:00:00Z","v":2605947,"vw":41.329577},{"c":41.04,"h":42.24,"l":40.705,"n":31606,"o":42.11,"t":"2025-04-10T04:00:00Z","v":3206227,"vw":41.381487},{"c":41.31,"h":42,"l":40.58,"n":30255,"o":41.39,"t":"2025-04-11T04:00:00Z","v":3317851,"vw":41.239112},{"c":43.09,"h":43.4851,"l":42.49,"n":24921,"o":42.95,"t":"2025-04-14T04:00:00Z","v":1357702,"vw":43.00242},{"c":44.12,"h":44.72,"l":43.7,"n":20822,"o":43.81,"t":"2025-04-15T04:00:00Z","v":1367412,"vw":44.223789},{"c":42.56,"h":43.66,"l":42.39,"n":13903,"o":43.57,"t":"2025-04-16T04:00:00Z","v":1200622,"vw":42.851721},{"c":43.56,"h":43.89,"l":42.5,"n":16924,"o":42.59,"t":"2025-04-17T04:00:00Z","v":1389748,"vw":43.493031},{"c":42.08,"h":43.67,"l":41.91,"n":10900,"o":43.52,"t":"2025-04-21T04:00:00Z","v":1155568,"vw":42.314174},{"c":42.71,"h":43.13,"l":41.9,"n":17580,"o":42.75,"t":"2025-04-22T04:00:00Z","v":1172614,"vw":42.541326},{"c":44.25,"h":44.81,"l":44.1,"n":11112,"o":44.3,"t":"2025-04-23T04:00:00Z","v":656804,"vw":44.34316},{"c":44.59,"h":44.9999,"l":43.94,"n":12347,"o":44.44,"t":"2025-04-24T04:00:00Z","v":864447,"vw":44.605783},{"c":44.79,"h":45,"l":44.26,"n":10864,"o":44.66,"t":"2025-04-25T04:00:00Z","v":587683,"vw":44.710973},{"c":45.38,"h":45.92,"l":44.71,"n":16856,"o":44.8,"t":"2025-04-28T04:00:00Z","v":874761,"vw":45.399073},{"c":45.59,"h":45.75,"l":44.9,"n":13742,"o":45.175,"t":"2025-04-29T04:00:00Z","v":745131,"vw":45.462869},{"c":45.94,"h":46.046,"l":44.605,"n":14356,"o":44.97,"t":"2025-04-30T04:00:00Z","v":883727,"vw":45.663746},{"c":45.79,"h":46.39,"l":45.39,"n":10520,"o":45.92,"t":"2025-05-01T04:00:00Z","v":613198,"vw":45.872576},{"c":46.72,"h":47.25,"l":46.41,"n":15600,"o":46.54,"t":"2025-05-02T04:00:00Z","v":1177879,"vw":46.846371},{"c":46.57,"h":47.27,"l":46.16,"n":22069,"o":46.96,"t":"2025-05-05T04:00:00Z","v":1536477,"vw":46.726586},{"c":46.46,"h":46.71,"l":43.8,"n":34926,"o":44.42,"t":"2025-05-06T04:00:00Z","v":2146246,"vw":45.646188},{"c":46.97,"h":47.44,"l":46.215,"n":21806,"o":46.32,"t":"2025-05-07T04:00:00Z","v":1240691,"vw":46.972332},{"c":49.49,"h":50.01,"l":47.63,"n":34097,"o":48.16,"t":"2025-05-08T04:00:00Z","v":2043208,"vw":49.379887},{"c":48.21,"h":49.74,"l":47.67,"n":26374,"o":49.315,"t":"2025-05-09T04:00:00Z","v":1725417,"vw":48.241992},{"c":48.05,"h":48.86,"l":46.85,"n":19447,"o":47.7,"t":"2025-05-12T04:00:00Z","v":1207684,"vw":47.715325},{"c":49.4,"h":49.6,"l":48.555,"n":25703,"o":48.59,"t":"2025-05-13T04:00:00Z","v":1751376,"vw":49.320431},{"c":49.68,"h":50.4504,"l":49.35,"n":13045,"o":49.74,"t":"2025-05-14T04:00:00Z","v":731754,"vw":49.767029},{"c":49.39,"h":49.84,"l":49.01,"n":12714,"o":49.6,"t":"2025-05-15T04:00:00Z","v":724133,"vw":49.440915},{"c":48.81,"h":49.32,"l":47.95,"n":16515,"o":48.69,"t":"2025-05-16T04:00:00Z","v":914141,"vw":48.486054},{"c":49.98,"h":50.138,"l":48.62,"n":15205,"o":48.62,"t":"2025-05-19T04:00:00Z","v":768058,"vw":49.834359},{"c":48.68,"h":49.64,"l":48.37,"n":14343,"o":49.61,"t":"2025-05-20T04:00:00Z","v":720594,"vw":48.93075},{"c":47.79,"h":48.715,"l":47.55,"n":12735,"o":48.5,"t":"2025-05-21T04:00:00Z","v":634159,"vw":47.952622},{"c":47.41,"h":47.855,"l":47.31,"n":10739,"o":47.73,"t":"2025-05-22T04:00:00Z","v":561897,"vw":47.568149},{"c":47.49,"h":47.57,"l":46.14,"n":14990,"o":46.57,"t":"2025-05-23T04:00:00Z","v":730079,"vw":47.199393},{"c":48.58,"h":48.63,"l":47.7829,"n":11032,"o":47.91,"t":"2025-05-27T04:00:00Z","v":575907,"vw":48.405256},{"c":46.88,"h":48.425,"l":46.71,"n":17115,"o":48.19,"t":"2025-05-28T04:00:00Z","v":1031017,"vw":47.115998},{"c":46.88,"h":47.37,"l":46.37,"n":17434,"o":47.37,"t":"2025-05-29T04:00:00Z","v":858572,"vw":46.859984},{"c":45.99,"h":46.625,"l":45.2,"n":24845,"o":46.6,"t":"2025-05-30T04:00:00Z","v":1761194,"vw":45.786953},{"c":46.07,"h":46.61,"l":45.9,"n":18429,"o":46.52,"t":"2025-06-02T04:00:00Z","v":1009038,"vw":46.186188},{"c":45.96,"h":46.85,"l":45.96,"n":14647,"o":46.39,"t":"2025-06-03T04:00:00Z","v":1045154,"vw":46.237206},{"c":47.84,"h":48.8,"l":47.05,"n":18572,"o":47.05,"t":"2025-06-04T04:00:00Z","v":1348893,"vw":47.986967},{"c":47.68,"h":48.32,"l":47.25,"n":14782,"o":47.84,"t":"2025-06-05T04:00:00Z","v":1023350,"vw":47.825554},{"c":46.51,"h":47.775,"l":46.26,"n":15569,"o":47.76,"t":"2025-06-06T04:00:00Z","v":1025822,"vw":46.635772},{"c":48.37,"h":48.8191,"l":47.06,"n":23630,"o":47.31,"t":"2025-06-09T04:00:00Z","v":1277248,"vw":48.284739},{"c":47.39,"h":48.49,"l":47.285,"n":13981,"o":48.36,"t":"2025-06-10T04:00:00Z","v":930578,"vw":47.587818},{"c":47.82,"h":47.955,"l":46.64,"n":15649,"o":47.52,"t":"2025-06-11T04:00:00Z","v":833123,"vw":47.616991},{"c":49.79,"h":49.9,"l":47.48,"n":19399,"o":47.57,"t":"2025-06-12T04:00:00Z","v":1424336,"vw":49.267358},{"c":48.29,"h":49.67,"l":47.89,"n":28696,"o":49.12,"t":"2025-06-13T04:00:00Z","v":2025531,"vw":48.530746},{"c":51.04,"h":51.9234,"l":49.43,"n":29375,"o":50,"t":"2025-06-16T04:00:00Z","v":2079564,"vw":51.113171},{"c":51.08,"h":51.22,"l":50.16,"n":20117,"o":50.31,"t":"2025-06-17T04:00:00Z","v":1275103,"vw":50.734346},{"c":53.15,"h":53.82,"l":52.4,"n":34617,"o":52.5,"t":"2025-06-18T04:00:00Z","v":2067322,"vw":53.172046},{"c":52.49,"h":53.92,"l":52.3001,"n":24846,"o":53.74,"t":"2025-06-20T04:00:00Z","v":1804204,"vw":52.765796},{"c":53.28,"h":53.295,"l":51.07,"n":18617,"o":51.68,"t":"2025-06-23T04:00:00Z","v":1249374,"vw":52.361533},{"c":53.23,"h":53.91,"l":52.91,"n":14456,"o":53.5,"t":"2025-06-24T04:00:00Z","v":957409,"vw":53.358376},{"c":52.9,"h":53.0551,"l":52.22,"n":18508,"o":52.82,"t":"2025-06-25T04:00:00Z","v":1339856,"vw":52.829897},{"c":53.79,"h":54.4,"l":53.28,"n":16515,"o":53.76,"t":"2025-06-26T04:00:00Z","v":1497069,"vw":53.946488},{"c":54.95,"h":55,"l":52.955,"n":15163,"o":53.36,"t":"2025-06-27T04:00:00Z","v":830957,"vw":54.501308},{"c":56.91,"h":57.1195,"l":55.25,"n":20269,"o":55.4,"t":"2025-06-30T04:00:00Z","v":1245159,"vw":56.620212},{"c":59.17,"h":59.83,"l":57.88,"n":26321,"o":59.02,"t":"2025-07-01T04:00:00Z","v":1794941,"vw":58.849188},{"c":59.37,"h":59.42,"l":57.86,"n":29926,"o":58.63,"t":"2025-07-02T04:00:00Z","v":1576069,"vw":58.91761},{"c":61.02,"h":61.05,"l":60.1,"n":16017,"o":60.43,"t":"2025-07-03T04:00:00Z","v":914198,"vw":60.670333},{"c":59.89,"h":61.65,"l":59.4622,"n":20516,"o":61.57,"t":"2025-07-07T04:00:00Z","v":1894181,"vw":60.394602},{"c":59.63,"h":61.36,"l":59.34,"n":17153,"o":60.15,"t":"2025-07-08T04:00:00Z","v":1080864,"vw":60.006223},{"c":57.2,"h":61.065,"l":56.2708,"n":51658,"o":59,"t":"2025-07-09T04:00:00Z","v":3746049,"vw":58.018934},{"c":54.54,"h":55.12,"l":51.6,"n":69464,"o":52.14,"t":"2025-07-10T04:00:00Z","v":6331883,"vw":53.392273},{"c":53.92,"h":54.3224,"l":52.83,"n":31477,"o":53.33,"t":"2025-07-11T04:00:00Z","v":2359413,"vw":53.565811},{"c":52.9,"h":54.0869,"l":52.53,"n":32332,"o":53.5,"t":"2025-07-14T04:00:00Z","v":3458718,"vw":53.023184},{"c":53.33,"h":54.6,"l":52.25,"n":44892,"o":53.9,"t":"2025-07-15T04:00:00Z","v":3314135,"vw":53.580546},{"c":51.16,"h":53.43,"l":50.9162,"n":35101,"o":53.32,"t":"2025-07-16T04:00:00Z","v":2598218,"vw":51.567748},{"c":51.04,"h":51.68,"l":50.84,"n":19956,"o":51.1,"t":"2025-07-17T04:00:00Z","v":1406260,"vw":51.25334},{"c":49.3,"h":50.9,"l":48.285,"n":41676,"o":50.7,"t":"2025-07-18T04:00:00Z","v":3374184,"vw":49.382062},{"c":48.97,"h":50.41,"l":48.17,"n":28216,"o":49.84,"t":"2025-07-21T04:00:00Z","v":2034390,"vw":49.414239},{"c":48.68,"h":49.8799,"l":48.43,"n":23434,"o":49.72,"t":"2025-07-22T04:00:00Z","v":1571412,"vw":48.866646},{"c":49.83,"h":50.35,"l":48.775,"n":22508,"o":49.02,"t":"2025-07-23T04:00:00Z","v":1673425,"vw":49.793916},{"c":47.61,"h":49.32,"l":47.59,"n":22495,"o":49.26,"t":"2025-07-24T04:00:00Z","v":2052708,"vw":48.273214},{"c":47.84,"h":48.51,"l":47.5,"n":22896,"o":48.01,"t":"2025-07-25T04:00:00Z","v":1629388,"vw":47.928105},{"c":47.39,"h":47.57,"l":46.54,"n":19916,"o":47.5,"t":"2025-07-28T04:00:00Z","v":1394396,"vw":47.180608},{"c":49.6,"h":50.43,"l":48.14,"n":38312,"o":48.14,"t":"2025-07-29T04:00:00Z","v":2943123,"vw":49.547295},{"c":54.83,"h":56.43,"l":47.71,"n":94110,"o":49.4,"t":"2025-07-30T04:00:00Z","v":9410027,"vw":52.834581},{"c":57.58,"h":59.02,"l":56.61,"n":67630,"o":57.32,"t":"2025-07-31T04:00:00Z","v":6439706,"vw":57.708572},{"c":56.84,"h":58.31,"l":56.17,"n":38204,"o":57.55,"t":"2025-08-01T04:00:00Z","v":2850287,"vw":57.041394},{"c":57.81,"h":58.265,"l":57.15,"n":33593,"o":57.315,"t":"2025-08-04T04:00:00Z","v":2238424,"vw":57.813623},{"c":57.17,"h":60.245,"l":56.14,"n":44187,"o":60,"t":"2025-08-05T04:00:00Z","v":3496312,"vw":57.807309},{"c":57.14,"h":60.4199,"l":56.95,"n":30133,"o":59.83,"t":"2025-08-06T04:00:00Z","v":2123373,"vw":58.094168},{"c":57.95,"h":58.14,"l":56.65,"n":18786,"o":57.03,"t":"2025-08-07T04:00:00Z","v":1314296,"vw":57.563026},{"c":58.39,"h":58.53,"l":57.33,"n":21422,"o":58.53,"t":"2025-08-08T04:00:00Z","v":1704190,"vw":57.95301},{"c":57.77,"h":58.605,"l":57.31,"n":15515,"o":57.58,"t":"2025-08-11T04:00:00Z","v":1108071,"vw":57.999492},{"c":58.71,"h":59.41,"l":57.95,"n":13464,"o":58.18,"t":"2025-08-12T04:00:00Z","v":937491,"vw":58.683956},{"c":58.71,"h":59.07,"l":57.8,"n":16011,"o":58.79,"t":"2025-08-13T04:00:00Z","v":1676359,"vw":58.589597},{"c":59.78,"h":60.02,"l":57.95,"n":25545,"o":58.13,"t":"2025-08-14T04:00:00Z","v":1829746,"vw":59.457204},{"c":57.52,"h":59.75,"l":56.22,"n":28301,"o":59.66,"t":"2025-08-15T04:00:00Z","v":1961302,"vw":57.356078},{"c":57.86,"h":58.44,"l":56.735,"n":16260,"o":57.21,"t":"2025-08-18T04:00:00Z","v":1568456,"vw":57.766862},{"c":56.03,"h":56.83,"l":55.93,"n":19676,"o":56.33,"t":"2025-08-19T04:00:00Z","v":1165588,"vw":56.267371},{"c":55.66,"h":56.11,"l":54.435,"n":28686,"o":55.93,"t":"2025-08-20T04:00:00Z","v":2055119,"vw":55.119956},{"c":56.28,"h":56.77,"l":55.38,"n":15668,"o":55.51,"t":"2025-08-21T04:00:00Z","v":2228817,"vw":55.948554},{"c":56.93,"h":57.67,"l":56.59,"n":21954,"o":56.86,"t":"2025-08-22T04:00:00Z","v":1332819,"vw":57.242525},{"c":55.91,"h":57.39,"l":55.88,"n":15141,"o":56.8,"t":"2025-08-25T04:00:00Z","v":872428,"vw":56.438056},{"c":56.25,"h":56.455,"l":55.685,"n":13888,"o":55.86,"t":"2025-08-26T04:00:00Z","v":1475919,"vw":56.123419},{"c":55.85,"h":56.22,"l":55.545,"n":13885,"o":56.01,"t":"2025-08-27T04:00:00Z","v":846401,"vw":55.838904},{"c":56.45,"h":56.685,"l":55.755,"n":14333,"o":55.79,"t":"2025-08-28T04:00:00Z","v":1156504,"vw":56.421117},{"c":56.33,"h":56.37,"l":55.29,"n":23657,"o":56.17,"t":"2025-08-29T04:00:00Z","v":1541715,"vw":56.123045},{"c":57.44,"h":57.53,"l":55.38,"n":15803,"o":55.755,"t":"2025-09-02T04:00:00Z","v":1526255,"vw":56.663552},{"c":57.13,"h":57.97,"l":56.66,"n":14536,"o":57.39,"t":"2025-09-03T04:00:00Z","v":999394,"vw":57.245281},{"c":58.91,"h":58.92,"l":56.79,"n":25792,"o":57.11,"t":"2025-09-04T04:00:00Z","v":1695574,"vw":58.15754},{"c":60.97,"h":61.07,"l":59.0631,"n":41194,"o":59.25,"t":"2025-09-05T04:00:00Z","v":2549996,"vw":60.346487},{"c":60.31,"h":61.39,"l":59.63,"n":26795,"o":61.2,"t":"2025-09-08T04:00:00Z","v":1819208,"vw":60.201013},{"c":60.19,"h":60.45,"l":59.5,"n":15261,"o":60.14,"t":"2025-09-09T04:00:00Z","v":1010165,"vw":60.039863},{"c":59.39,"h":62.09,"l":59.25,"n":26341,"o":60.25,"t":"2025-09-10T04:00:00Z","v":2136793,"vw":60.441226},{"c":58.8,"h":60.14,"l":58.7,"n":19600,"o":59.7,"t":"2025-09-11T04:00:00Z","v":1347685,"vw":59.390728},{"c":57.32,"h":58.73,"l":57.31,"n":16363,"o":58.56,"t":"2025-09-12T04:00:00Z","v":840170,"vw":57.82207},{"c":56.96,"h":57.61,"l":56.76,"n":14521,"o":57.3,"t":"2025-09-15T04:00:00Z","v":874170,"vw":57.096651},{"c":57.12,"h":57.74,"l":56.92,"n":14861,"o":57.34,"t":"2025-09-16T04:00:00Z","v":978740,"vw":57.285088},{"c":56.71,"h":57.12,"l":56,"n":14939,"o":56.42,"t":"2025-09-17T04:00:00Z","v":875861,"vw":56.612051},{"c":57.32,"h":57.6,"l":56.84,"n":9978,"o":57.21,"t":"2025-09-18T04:00:00Z","v":545142,"vw":57.297165},{"c":57.94,"h":58.23,"l":56.51,"n":14332,"o":57.17,"t":"2025-09-19T04:00:00Z","v":989382,"vw":57.669038},{"c":60.27,"h":60.66,"l":58.585,"n":32017,"o":58.66,"t":"2025-09-22T04:00:00Z","v":2403628,"vw":60.179688},{"c":60.72,"h":60.91,"l":59.61,"n":21207,"o":60.08,"t":"2025-09-23T04:00:00Z","v":1477445,"vw":60.396701},{"c":60.32,"h":61.59,"l":60.1301,"n":12489,"o":61,"t":"2025-09-24T04:00:00Z","v":788109,"vw":60.650183},{"c":59.99,"h":60.02,"l":58.96,"n":15151,"o":59.73,"t":"2025-09-25T04:00:00Z","v":923372,"vw":59.546103},{"c":60.61,"h":60.87,"l":59.71,"n":13735,"o":59.96,"t":"2025-09-26T04:00:00Z","v":837207,"vw":60.430393},{"c":59.5,"h":61.91,"l":59.45,"n":11224,"o":61.44,"t":"2025-09-29T04:00:00Z","v":654724,"vw":60.378559},{"c":60.45,"h":60.72,"l":59.55,"n":14885,"o":60.1,"t":"2025-09-30T04:00:00Z","v":866871,"vw":60.214339},{"c":60.56,"h":60.76,"l":59.84,"n":11412,"o":60.46,"t":"2025-10-01T04:00:00Z","v":630100,"vw":60.377106},{"c":56.78,"h":60.38,"l":56.71,"n":28379,"o":60.38,"t":"2025-10-02T04:00:00Z","v":1898820,"vw":57.538157},{"c":57.35,"h":58.04,"l":56.48,"n":24429,"o":57.62,"t":"2025-10-03T04:00:00Z","v":1413494,"vw":57.414321},{"c":58.68,"h":59.57,"l":58.59,"n":16253,"o":59.315,"t":"2025-10-06T04:00:00Z","v":1087305,"vw":58.983908},{"c":57.73,"h":58.625,"l":57.42,"n":14361,"o":58.5,"t":"2025-10-07T04:00:00Z","v":738276,"vw":57.814148},{"c":58.31,"h":58.41,"l":57.56,"n":9082,"o":57.72,"t":"2025-10-08T04:00:00Z","v":495370,"vw":58.070681},{"c":57.64,"h":58.9,"l":57.41,"n":9179,"o":58.48,"t":"2025-10-09T04:00:00Z","v":518909,"vw":57.76169},{"c":56.04,"h":58.01,"l":56.04,"n":11983,"o":57.72,"t":"2025-10-10T04:00:00Z","v":658173,"vw":56.571657},{"c":57.79,"h":57.905,"l":56.37,"n":16751,"o":56.78,"t":"2025-10-13T04:00:00Z","v":859557,"vw":57.470254},{"c":60.5,"h":60.55,"l":57.33,"n":27992,"o":58.27,"t":"2025-10-14T04:00:00Z","v":1914193,"vw":59.633902},{"c":59.16,"h":60.44,"l":58.05,"n":20283,"o":60.01,"t":"2025-10-15T04:00:00Z","v":1195709,"vw":59.279533},{"c":59.55,"h":59.94,"l":58.83,"n":15168,"o":58.93,"t":"2025-10-16T04:00:00Z","v":996390,"vw":59.367761},{"c":59.47,"h":60.4,"l":58.64,"n":13085,"o":58.96,"t":"2025-10-17T04:00:00Z","v":801571,"vw":59.713968},{"c":60.7,"h":60.945,"l":59.6,"n":9454,"o":60.27,"t":"2025-10-20T04:00:00Z","v":514530,"vw":60.552212},{"c":63.83,"h":63.99,"l":60.46,"n":38363,"o":60.8,"t":"2025-10-21T04:00:00Z","v":3034420,"vw":63.028964},{"c":63.06,"h":63.51,"l":61.81,"n":26816,"o":63.46,"t":"2025-10-22T04:00:00Z","v":1533030,"vw":62.676303},{"c":64.2,"h":64.44,"l":63.17,"n":24475,"o":63.82,"t":"2025-10-23T04:00:00Z","v":1366002,"vw":63.973677},{"c":64.18,"h":64.7278,"l":63.74,"n":15826,"o":64.5,"t":"2025-10-24T04:00:00Z","v":763027,"vw":64.239046},{"c":64.27,"h":65.1956,"l":64.26,"n":22359,"o":65,"t":"2025-10-27T04:00:00Z","v":1159238,"vw":64.607403},{"c":66.93,"h":67.22,"l":64.84,"n":27173,"o":65.15,"t":"2025-10-28T04:00:00Z","v":1874297,"vw":66.506569},{"c":65.81,"h":67.44,"l":65.5,"n":19756,"o":67.12,"t":"2025-10-29T04:00:00Z","v":1109081,"vw":66.157938},{"c":65.22,"h":65.78,"l":64.78,"n":24608,"o":65.21,"t":"2025-10-30T04:00:00Z","v":1511363,"vw":65.330711},{"c":64.48,"h":65.05,"l":64.3101,"n":11950,"o":64.83,"t":"2025-10-31T04:00:00Z","v":646721,"vw":64.614206},{"c":64.67,"h":65.64,"l":63.06,"n":12129,"o":65.55,"t":"2025-11-03T05:00:00Z","v":624113,"vw":64.661835},{"c":62.05,"h":64.395,"l":61.49,"n":19896,"o":63.45,"t":"2025-11-04T05:00:00Z","v":1216992,"vw":62.481349},{"c":64.58,"h":65.21,"l":62.655,"n":17254,"o":62.8,"t":"2025-11-05T05:00:00Z","v":1144095,"vw":64.301388},{"c":63.88,"h":65.48,"l":63.3804,"n":11207,"o":65.48,"t":"2025-11-06T05:00:00Z","v":516218,"vw":64.171303},{"c":64.4,"h":65.04,"l":63.89,"n":16023,"o":64.42,"t":"2025-11-07T05:00:00Z","v":1056466,"vw":64.489735},{"c":65.32,"h":66.0191,"l":65.16,"n":11077,"o":65.48,"t":"2025-11-10T05:00:00Z","v":657381,"vw":65.54366},{"c":65.59,"h":66.4,"l":65.095,"n":13702,"o":66.33,"t":"2025-11-11T05:00:00Z","v":652050,"vw":65.720149},{"c":63.69,"h":65.3,"l":63.195,"n":13997,"o":65.18,"t":"2025-11-12T05:00:00Z","v":770981,"vw":63.840351},{"c":62.64,"h":64.05,"l":62.58,"n":15104,"o":63.93,"t":"2025-11-13T05:00:00Z","v":868582,"vw":63.070209},{"c":62.88,"h":63.09,"l":62.12,"n":13449,"o":62.77,"t":"2025-11-14T05:00:00Z","v":804417,"vw":62.780569},{"c":63.2,"h":64.05,"l":62.68,"n":15089,"o":63.4,"t":"2025-11-17T05:00:00Z","v":930500,"vw":63.339092},{"c":63.29,"h":63.79,"l":62.3,"n":11156,"o":62.95,"t":"2025-11-18T05:00:00Z","v":688416,"vw":63.273885},{"c":64.57,"h":65.01,"l":63.16,"n":13942,"o":63.22,"t":"2025-11-19T05:00:00Z","v":980875,"vw":64.489919},{"c":62.05,"h":65.78,"l":61.05,"n":17587,"o":65.02,"t":"2025-11-20T05:00:00Z","v":1196762,"vw":62.162977},{"c":60.99,"h":62.76,"l":60.585,"n":18190,"o":62.34,"t":"2025-11-21T05:00:00Z","v":928314,"vw":61.598659},{"c":60.94,"h":61.46,"l":60.7,"n":11006,"o":61.3,"t":"2025-11-24T05:00:00Z","v":537659,"vw":60.997098},{"c":60.99,"h":61.68,"l":59.73,"n":16306,"o":61.32,"t":"2025-11-25T05:00:00Z","v":1197060,"vw":60.924341},{"c":61.93,"h":62.4063,"l":61.11,"n":11350,"o":61.53,"t":"2025-11-26T05:00:00Z","v":577696,"vw":61.865686},{"c":62.72,"h":62.84,"l":62.07,"n":6037,"o":62.33,"t":"2025-11-28T05:00:00Z","v":287233,"vw":62.502858},{"c":61.61,"h":62.9,"l":61.27,"n":14035,"o":62.6,"t":"2025-12-01T05:00:00Z","v":820745,"vw":61.743784},{"c":63.69,"h":64.45,"l":62.49,"n":15963,"o":62.5,"t":"2025-12-02T05:00:00Z","v":987087,"vw":63.481337},{"c":65.1,"h":65.43,"l":62.795,"n":17000,"o":63.33,"t":"2025-12-03T05:00:00Z","v":968169,"vw":64.465065},{"c":63.66,"h":66,"l":63.572,"n":13340,"o":65.7,"t":"2025-12-04T05:00:00Z","v":707003,"vw":64.7221},{"c":61.86,"h":64.22,"l":60.33,"n":23256,"o":64.11,"t":"2025-12-05T05:00:00Z","v":1501343,"vw":61.796742},{"c":63.72,"h":64.07,"l":63.02,"n":12083,"o":63.62,"t":"2025-12-08T05:00:00Z","v":1016061,"vw":63.529686},{"c":65.68,"h":66.04,"l":63.54,"n":22684,"o":63.57,"t":"2025-12-09T05:00:00Z","v":1604325,"vw":65.330749},{"c":65.21,"h":66,"l":64.83,"n":17887,"o":64.83,"t":"2025-12-10T05:00:00Z","v":1135402,"vw":65.444805},{"c":64.52,"h":65.05,"l":63.51,"n":14475,"o":64.27,"t":"2025-12-11T05:00:00Z","v":702557,"vw":64.466987},{"c":64.04,"h":66.05,"l":64.02,"n":13435,"o":65.62,"t":"2025-12-12T05:00:00Z","v":776459,"vw":64.720709},{"c":64.54,"h":65.64,"l":64.41,"n":11691,"o":64.98,"t":"2025-12-15T05:00:00Z","v":506424,"vw":65.016532},{"c":64.99,"h":65.44,"l":64.15,"n":13206,"o":64.28,"t":"2025-12-16T05:00:00Z","v":653426,"vw":64.860051},{"c":62.42,"h":64.69,"l":62.215,"n":14956,"o":64.11,"t":"2025-12-17T05:00:00Z","v":819091,"vw":62.943598},{"c":63.33,"h":64.365,"l":62.4,"n":11250,"o":62.88,"t":"2025-12-18T05:00:00Z","v":595942,"vw":63.546489},{"c":63.56,"h":64.89,"l":63.165,"n":12360,"o":64.04,"t":"2025-12-19T05:00:00Z","v":958841,"vw":63.796363},{"c":64.5,"h":64.6,"l":63.41,"n":12627,"o":63.49,"t":"2025-12-22T05:00:00Z","v":678123,"vw":64.069448},{"c":64.84,"h":65.6098,"l":64.44,"n":14471,"o":64.55,"t":"2025-12-23T05:00:00Z","v":884834,"vw":65.081085},{"c":64.6,"h":64.78,"l":63.84,"n":5075,"o":64.64,"t":"2025-12-24T05:00:00Z","v":267491,"vw":64.443571},{"c":64.37,"h":64.6,"l":64.01,"n":7471,"o":64.2,"t":"2025-12-26T05:00:00Z","v":466884,"vw":64.344273},{"c":64.28,"h":64.55,"l":63.9475,"n":8928,"o":64.3,"t":"2025-12-29T05:00:00Z","v":471725,"vw":64.221241},{"c":64.81,"h":65.29,"l":64.63,"n":8104,"o":64.86,"t":"2025-12-30T05:00:00Z","v":324622,"vw":64.937498},{"c":64.37,"h":64.7389,"l":63.8701,"n":6736,"o":64.41,"t":"2025-12-31T05:00:00Z","v":325208,"vw":64.287278},{"c":65.43,"h":65.54,"l":64.43,"n":10026,"o":65.01,"t":"2026-01-02T05:00:00Z","v":524893,"vw":65.09184},{"c":68.35,"h":68.95,"l":65.81,"n":21616,"o":66,"t":"2026-01-05T05:00:00Z","v":1590834,"vw":67.926336},{"c":69.38,"h":69.39,"l":68.185,"n":12844,"o":69.09,"t":"2026-01-06T05:00:00Z","v":636117,"vw":68.865492},{"c":69.84,"h":70.86,"l":69.48,"n":17411,"o":69.78,"t":"2026-01-07T05:00:00Z","v":923750,"vw":69.919015},{"c":70.67,"h":72.31,"l":69.65,"n":17118,"o":72.06,"t":"2026-01-08T05:00:00Z","v":1126378,"vw":71.057329},{"c":71.45,"h":71.79,"l":70.5,"n":11319,"o":70.79,"t":"2026-01-09T05:00:00Z","v":660084,"vw":71.388805},{"c":72.72,"h":73.12,"l":71.4,"n":12386,"o":71.5,"t":"2026-01-12T05:00:00Z","v":647440,"vw":72.679439},{"c":72.51,"h":72.64,"l":71.57,"n":14745,"o":72.47,"t":"2026-01-13T05:00:00Z","v":724204,"vw":72.146394},{"c":71.59,"h":72.47,"l":70.98,"n":16219,"o":72.135,"t":"2026-01-14T05:00:00Z","v":941830,"vw":71.592962},{"c":73.93,"h":73.93,"l":71.325,"n":21896,"o":72.5,"t":"2026-01-15T05:00:00Z","v":1415676,"vw":72.449465},{"c":73.63,"h":73.98,"l":72.59,"n":15584,"o":73.41,"t":"2026-01-16T05:00:00Z","v":856108,"vw":73.49594},{"c":73.39,"h":74.22,"l":73.06,"n":11065,"o":73.58,"t":"2026-01-20T05:00:00Z","v":568093,"vw":73.538004},{"c":75.07,"h":75.08,"l":73.28,"n":10805,"o":73.76,"t":"2026-01-21T05:00:00Z","v":557155,"vw":74.389995},{"c":77.6,"h":78.37,"l":76.23,"n":27445,"o":76.76,"t":"2026-01-22T05:00:00Z","v":1593502,"vw":77.462275},{"c":78.8,"h":79.25,"l":77.14,"n":20854,"o":78.13,"t":"2026-01-23T05:00:00Z","v":1038804,"vw":78.134904},{"c":77.31,"h":79.635,"l":76.88,"n":20524,"o":78.77,"t":"2026-01-26T05:00:00Z","v":1129056,"vw":78.192686},{"c":79.89,"h":80.75,"l":79.03,"n":20803,"o":79.65,"t":"2026-01-27T05:00:00Z","v":1336948,"vw":80.017897},{"c":76.48,"h":79.85,"l":75.2036,"n":25343,"o":79.73,"t":"2026-01-28T05:00:00Z","v":1764354,"vw":76.764294},{"c":74.78,"h":77.05,"l":74.3,"n":17035,"o":76.72,"t":"2026-01-29T05:00:00Z","v":1041852,"vw":75.292044},{"c":73.46,"h":74.64,"l":73.13,"n":16520,"o":74,"t":"2026-01-30T05:00:00Z","v":847465,"vw":73.722853},{"c":73.83,"h":74.04,"l":73.055,"n":11729,"o":73.41,"t":"2026-02-02T05:00:00Z","v":620635,"vw":73.657524},{"c":73.27,"h":75,"l":72.33,"n":19251,"o":75,"t":"2026-02-03T05:00:00Z","v":1346460,"vw":73.312566},{"c":69.92,"h":72.93,"l":68.705,"n":21712,"o":72.79,"t":"2026-02-04T05:00:00Z","v":1358350,"vw":70.007118},{"c":69.62,"h":70.62,"l":68.16,"n":19471,"o":69.78,"t":"2026-02-05T05:00:00Z","v":1002460,"vw":69.713222},{"c":70.99,"h":71.01,"l":68.89,"n":17084,"o":70.09,"t":"2026-02-06T05:00:00Z","v":1137725,"vw":70.210571},{"c":72.49,"h":72.77,"l":71.26,"n":13360,"o":71.45,"t":"2026-02-09T05:00:00Z","v":729572,"vw":72.330538},{"c":72.27,"h":72.72,"l":71.61,"n":12100,"o":72.41,"t":"2026-02-10T05:00:00Z","v":649028,"vw":72.154666},{"c":72.44,"h":73.17,"l":71.29,"n":12257,"o":72.94,"t":"2026-02-11T05:00:00Z","v":651859,"vw":72.464199},{"c":71.45,"h":73.205,"l":71.29,"n":15130,"o":72.63,"t":"2026-02-12T05:00:00Z","v":861389,"vw":71.965681},{"c":71.04,"h":72.22,"l":70.67,"n":14728,"o":71.95,"t":"2026-02-13T05:00:00Z","v":806506,"vw":71.491233},{"c":71.51,"h":72.05,"l":69.65,"n":8101,"o":70.99,"t":"2026-02-17T05:00:00Z","v":443898,"vw":71.148542},{"c":72.05,"h":73.54,"l":71.61,"n":15781,"o":72.34,"t":"2026-02-18T05:00:00Z","v":1046305,"vw":72.502711},{"c":72.4,"h":72.745,"l":71.18,"n":12357,"o":71.62,"t":"2026-02-19T05:00:00Z","v":579040,"vw":72.18804},{"c":74.26,"h":74.8499,"l":71.58,"n":17937,"o":72.11,"t":"2026-02-20T05:00:00Z","v":915560,"vw":73.611999},{"c":72.5,"h":74.48,"l":72.22,"n":17841,"o":73.76,"t":"2026-02-23T05:00:00Z","v":1120229,"vw":73.028732},{"c":72.98,"h":73.415,"l":72.34,"n":19276,"o":73.41,"t":"2026-02-24T05:00:00Z","v":1041601,"vw":73.014528},{"c":71.73,"h":73.47,"l":71.12,"n":13221,"o":73.28,"t":"2026-02-25T05:00:00Z","v":671808,"vw":71.89352},{"c":73.28,"h":73.335,"l":70.73,"n":15486,"o":71.55,"t":"2026-02-26T05:00:00Z","v":954554,"vw":72.089958},{"c":72.22,"h":72.63,"l":71.43,"n":9431,"o":71.91,"t":"2026-02-27T05:00:00Z","v":590856,"vw":72.104306},{"c":71.88,"h":72.57,"l":70.49,"n":16949,"o":70.82,"t":"2026-03-02T05:00:00Z","v":828114,"vw":71.686507},{"c":69.08,"h":70.23,"l":67.385,"n":19389,"o":69,"t":"2026-03-03T05:00:00Z","v":1052426,"vw":68.897036},{"c":70.71,"h":71.0789,"l":69.86,"n":13775,"o":70.41,"t":"2026-03-04T05:00:00Z","v":898521,"vw":70.58861},{"c":66.47,"h":69.65,"l":65.7901,"n":26669,"o":69.21,"t":"2026-03-05T05:00:00Z","v":1553134,"vw":67.014427},{"c":61.69,"h":64.43,"l":60.97,"n":38995,"o":63.52,"t":"2026-03-06T05:00:00Z","v":2414909,"vw":62.153982},{"c":64.43,"h":64.51,"l":59.73,"n":32723,"o":60.67,"t":"2026-03-09T04:00:00Z","v":2135891,"vw":62.675727},{"c":65.8,"h":67.66,"l":64.02,"n":31129,"o":64.44,"t":"2026-03-10T04:00:00Z","v":2164205,"vw":65.888056},{"c":65.09,"h":66.3,"l":64.45,"n":18455,"o":64.94,"t":"2026-03-11T04:00:00Z","v":1438244,"vw":65.149897},{"c":56.68,"h":63.76,"l":56.61,"n":50880,"o":63.64,"t":"2026-03-12T04:00:00Z","v":4284531,"vw":58.586417},{"c":55.83,"h":57.8,"l":55.27,"n":36140,"o":57.04,"t":"2026-03-13T04:00:00Z","v":2221051,"vw":56.495148},{"c":59,"h":59.82,"l":57.16,"n":26462,"o":57.16,"t":"2026-03-16T04:00:00Z","v":1874100,"vw":59.049318},{"c":58.56,"h":60.57,"l":57.97,"n":21393,"o":59.99,"t":"2026-03-17T04:00:00Z","v":1519271,"vw":58.651703},{"c":58.91,"h":59.605,"l":58.31,"n":23597,"o":58.42,"t":"2026-03-18T04:00:00Z","v":1944756,"vw":58.866487},{"c":58.06,"h":58.48,"l":56.02,"n":21053,"o":56.86,"t":"2026-03-19T04:00:00Z","v":1850449,"vw":57.54687},{"c":54.6,"h":57.97,"l":54.28,"n":32213,"o":57.89,"t":"2026-03-20T04:00:00Z","v":2193020,"vw":54.981956},{"c":58.71,"h":59.665,"l":56.07,"n":31774,"o":57.06,"t":"2026-03-23T04:00:00Z","v":2463226,"vw":58.611006},{"c":57.83,"h":58.51,"l":56.37,"n":24394,"o":57.5,"t":"2026-03-24T04:00:00Z","v":2016864,"vw":57.602087},{"c":58.9,"h":60.28,"l":58.67,"n":24975,"o":59.46,"t":"2026-03-25T04:00:00Z","v":1875216,"vw":59.369559},{"c":57.12,"h":58.015,"l":56.51,"n":18483,"o":57.63,"t":"2026-03-26T04:00:00Z","v":1546364,"vw":57.168617},{"c":55.98,"h":57.625,"l":55.84,"n":22389,"o":56.5,"t":"2026-03-27T04:00:00Z","v":1433038,"vw":56.548175},{"c":55.59,"h":56.5125,"l":54.8,"n":31430,"o":56,"t":"2026-03-30T04:00:00Z","v":2587837,"vw":55.30572},{"c":59.34,"h":59.4,"l":56.2,"n":24547,"o":57.13,"t":"2026-03-31T04:00:00Z","v":1650954,"vw":58.353934},{"c":62.39,"h":63.64,"l":60.785,"n":37346,"o":60.83,"t":"2026-04-01T04:00:00Z","v":2667946,"vw":62.589169},{"c":62.76,"h":62.7955,"l":59.88,"n":24650,"o":60.1,"t":"2026-04-02T04:00:00Z","v":1631446,"vw":62.020519},{"c":63.54,"h":64,"l":62.1206,"n":19784,"o":62.16,"t":"2026-04-06T04:00:00Z","v":1258754,"vw":63.171527},{"c":62.93,"h":63.33,"l":61.83,"n":15969,"o":63.25,"t":"2026-04-07T04:00:00Z","v":1061755,"vw":62.651492},{"c":66.76,"h":68.165,"l":65.44,"n":24640,"o":67.79,"t":"2026-04-08T04:00:00Z","v":1867856,"vw":66.840181},{"c":67.56,"h":68.27,"l":66.36,"n":16885,"o":66.85,"t":"2026-04-09T04:00:00Z","v":1034032,"vw":67.413005},{"c":68.82,"h":69.13,"l":67.435,"n":14209,"o":68.01,"t":"2026-04-10T04:00:00Z","v":1320237,"vw":67.995002},{"c":69.7,"h":70.09,"l":68,"n":18009,"o":68.08,"t":"2026-04-13T04:00:00Z","v":1114100,"vw":69.196902},{"c":69.46,"h":71.683,"l":69.4,"n":28275,"o":70.89,"t":"2026-04-14T04:00:00Z","v":2585953,"vw":70.569714},{"c":68.16,"h":70.7,"l":68.15,"n":24089,"o":70.09,"t":"2026-04-15T04:00:00Z","v":1755640,"vw":68.849696},{"c":66.22,"h":68.41,"l":64.81,"n":23551,"o":68.14,"t":"2026-04-16T04:00:00Z","v":1363284,"vw":65.942447},{"c":67.96,"h":70.28,"l":67.8,"n":20398,"o":68.69,"t":"2026-04-17T04:00:00Z","v":1312717,"vw":68.841682},{"c":67.98,"h":68.44,"l":67.12,"n":18517,"o":67.58,"t":"2026-04-20T04:00:00Z","v":1190811,"vw":67.857408},{"c":65.8,"h":68.2399,"l":65.53,"n":13304,"o":67.64,"t":"2026-04-21T04:00:00Z","v":615990,"vw":66.342782},{"c":64.38,"h":66.66,"l":64.0029,"n":16035,"o":66.6,"t":"2026-04-22T04:00:00Z","v":968245,"vw":64.858893},{"c":63.06,"h":64.65,"l":62.8,"n":16205,"o":64.4,"t":"2026-04-23T04:00:00Z","v":1521725,"vw":63.655627},{"c":62.62,"h":63.22,"l":62.24,"n":19037,"o":63.21,"t":"2026-04-24T04:00:00Z","v":1257346,"vw":62.602167},{"c":63.08,"h":63.44,"l":62.495,"n":13556,"o":62.8,"t":"2026-04-27T04:00:00Z","v":1366280,"vw":63.097646},{"c":63.14,"h":63.37,"l":61.715,"n":17334,"o":62.18,"t":"2026-04-28T04:00:00Z","v":1280964,"vw":62.704205},{"c":60.79,"h":62.89,"l":60.5,"n":22405,"o":62.81,"t":"2026-04-29T04:00:00Z","v":1451063,"vw":61.135198},{"c":62.7,"h":62.75,"l":61.48,"n":20358,"o":61.86,"t":"2026-04-30T04:00:00Z","v":1428910,"vw":62.194348},{"c":62.61,"h":63.31,"l":61.5101,"n":13647,"o":62.56,"t":"2026-05-01T04:00:00Z","v":980349,"vw":62.608683},{"c":63.62,"h":65.58,"l":62.16,"n":21263,"o":62.41,"t":"2026-05-04T04:00:00Z","v":1271838,"vw":64.248802},{"c":63.93,"h":65.455,"l":63.6201,"n":17052,"o":64.76,"t":"2026-05-05T04:00:00Z","v":1188487,"vw":64.137999},{"c":68.42,"h":68.66,"l":65.91,"n":29567,"o":66.21,"t":"2026-05-06T04:00:00Z","v":1862347,"vw":67.792774},{"c":67.75,"h":68.815,"l":67.5347,"n":21218,"o":68.15,"t":"2026-05-07T04:00:00Z","v":1365036,"vw":68.071566},{"c":60.11,"h":64.57,"l":59.43,"n":75948,"o":64.57,"t":"2026-05-08T04:00:00Z","v":5626988,"vw":60.943781},{"c":60.36,"h":61.85,"l":60.2,"n":34634,"o":61.125,"t":"2026-05-11T04:00:00Z","v":2413116,"vw":60.820103},{"c":59.96,"h":60.36,"l":58.81,"n":28122,"o":59.25,"t":"2026-05-12T04:00:00Z","v":2621785,"vw":59.42609},{"c":58.26,"h":59.94,"l":57.5,"n":27855,"o":58.53,"t":"2026-05-13T04:00:00Z","v":1952693,"vw":58.684644},{"c":58.72,"h":59.125,"l":57.56,"n":20463,"o":59,"t":"2026-05-14T04:00:00Z","v":1164917,"vw":58.277687},{"c":55.76,"h":57.69,"l":55.74,"n":36403,"o":57.34,"t":"2026-05-15T04:00:00Z","v":2393466,"vw":56.311141},{"c":56.39,"h":57.35,"l":55.47,"n":34829,"o":56.52,"t":"2026-05-18T04:00:00Z","v":2576571,"vw":56.326238},{"c":54.32,"h":55.61,"l":53.91,"n":39055,"o":55.49,"t":"2026-05-19T04:00:00Z","v":2704362,"vw":54.599007},{"c":56.48,"h":56.65,"l":54.61,"n":32726,"o":55.28,"t":"2026-05-20T04:00:00Z","v":2629596,"vw":56.003686},{"c":56.52,"h":57.19,"l":55.24,"n":21236,"o":55.56,"t":"2026-05-21T04:00:00Z","v":1675560,"vw":56.274691},{"c":57.58,"h":58.45,"l":56.22,"n":20773,"o":56.61,"t":"2026-05-22T04:00:00Z","v":1459274,"vw":57.519387},{"c":57.9,"h":58.6,"l":56.9568,"n":21081,"o":57.4,"t":"2026-05-26T04:00:00Z","v":1336803,"vw":57.668348},{"c":58.07,"h":59.065,"l":57.44,"n":18797,"o":58.59,"t":"2026-05-27T04:00:00Z","v":1335016,"vw":58.025105},{"c":58.4,"h":59.02,"l":57.57,"n":17749,"o":58.36,"t":"2026-05-28T04:00:00Z","v":1045111,"vw":58.589199},{"c":57.75,"h":58.63,"l":56.605,"n":22724,"o":57.76,"t":"2026-05-29T04:00:00Z","v":1717782,"vw":57.843197},{"c":56.96,"h":57.72,"l":56.65,"n":23863,"o":57.02,"t":"2026-06-01T04:00:00Z","v":1426088,"vw":57.123028},{"c":57.27,"h":58.36,"l":56.4435,"n":19094,"o":56.62,"t":"2026-06-02T04:00:00Z","v":1189978,"vw":57.466442},{"c":55.2,"h":56.12,"l":54.71,"n":27321,"o":56.07,"t":"2026-06-03T04:00:00Z","v":2380593,"vw":55.210356},{"c":56.51,"h":56.68,"l":55.525,"n":14781,"o":55.8,"t":"2026-06-04T04:00:00Z","v":988095,"vw":56.260534},{"c":56.68,"h":58.03,"l":56.18,"n":23131,"o":56.35,"t":"2026-06-05T04:00:00Z","v":1478602,"vw":56.934974},{"c":56.54,"h":57.81,"l":56.44,"n":18404,"o":57.33,"t":"2026-06-08T04:00:00Z","v":923341,"vw":57.015923},{"c":56.3,"h":57.84,"l":54.93,"n":20911,"o":57.13,"t":"2026-06-09T04:00:00Z","v":1265836,"vw":56.208121},{"c":53.82,"h":56.12,"l":53.63,"n":18809,"o":55.76,"t":"2026-06-10T04:00:00Z","v":1173548,"vw":54.517303},{"c":56.1,"h":56.44,"l":53.56,"n":19650,"o":53.94,"t":"2026-06-11T04:00:00Z","v":1250444,"vw":55.064838},{"c":57.8,"h":58.05,"l":56.4,"n":21554,"o":56.45,"t":"2026-06-12T04:00:00Z","v":1265393,"vw":57.473685},{"c":61.5,"h":62.49,"l":61.1,"n":38141,"o":61.58,"t":"2026-06-15T04:00:00Z","v":3072743,"vw":61.67531},{"c":59.92,"h":61.845,"l":59.715,"n":18428,"o":61.72,"t":"2026-06-16T04:00:00Z","v":1048576,"vw":60.23226},{"c":61.31,"h":63.37,"l":60.86,"n":31846,"o":60.86,"t":"2026-06-17T04:00:00Z","v":2075955,"vw":62.289167},{"c":60.7,"h":62.93,"l":60.59,"n":19120,"o":62.565,"t":"2026-06-18T04:00:00Z","v":1196845,"vw":61.354834},{"c":60.96,"h":61.4999,"l":60.33,"n":14618,"o":60.84,"t":"2026-06-22T04:00:00Z","v":748876,"vw":60.981533},{"c":61.08,"h":61.09,"l":59.6208,"n":16819,"o":59.72,"t":"2026-06-23T04:00:00Z","v":856620,"vw":60.441901},{"c":61.67,"h":62.235,"l":60.96,"n":17392,"o":61.58,"t":"2026-06-24T04:00:00Z","v":934765,"vw":61.631592},{"c":62.8,"h":64.16,"l":62.43,"n":17817,"o":62.45,"t":"2026-06-25T04:00:00Z","v":932348,"vw":63.125922},{"c":63.75,"h":63.84,"l":61.87,"n":28045,"o":62.13,"t":"2026-06-26T04:00:00Z","v":2158872,"vw":63.297749},{"c":62.15,"h":63.11,"l":61.4,"n":16183,"o":63.11,"t":"2026-06-29T04:00:00Z","v":689488,"vw":62.048547},{"c":63.8,"h":64.04,"l":61.15,"n":17462,"o":61.27,"t":"2026-06-30T04:00:00Z","v":1442222,"vw":63.431545},{"c":63.05,"h":64.17,"l":63.04,"n":12250,"o":63.8,"t":"2026-07-01T04:00:00Z","v":579994,"vw":63.472526},{"c":64.11,"h":64.74,"l":63.1913,"n":12105,"o":63.51,"t":"2026-07-02T04:00:00Z","v":545843,"vw":63.829968},{"c":67.24,"h":67.56,"l":65.185,"n":16373,"o":65.5,"t":"2026-07-06T04:00:00Z","v":989796,"vw":66.868783},{"c":65.97,"h":66.89,"l":64.755,"n":14866,"o":66.58,"t":"2026-07-07T04:00:00Z","v":828841,"vw":65.934092},{"c":63.42,"h":64.65,"l":62.84,"n":16901,"o":64.54,"t":"2026-07-08T04:00:00Z","v":984702,"vw":63.615317},{"c":65.54,"h":65.94,"l":64,"n":13519,"o":64.01,"t":"2026-07-09T04:00:00Z","v":948183,"vw":65.383524},{"c":66.01,"h":66.88,"l":65.62,"n":12612,"o":66.7,"t":"2026-07-10T04:00:00Z","v":726915,"vw":66.322323},{"c":64.48,"h":65.21,"l":64.1,"n":13110,"o":65.16,"t":"2026-07-13T04:00:00Z","v":732573,"vw":64.704927},{"c":64.91,"h":65.66,"l":64.78,"n":11191,"o":65.15,"t":"2026-07-14T04:00:00Z","v":602032,"vw":65.19968},{"c":64.9,"h":65.225,"l":63.66,"n":16934,"o":64.91,"t":"2026-07-15T04:00:00Z","v":928256,"vw":64.580521},{"c":64.37,"h":65.445,"l":63.61,"n":19494,"o":63.99,"t":"2026-07-16T04:00:00Z","v":909461,"vw":64.393915},{"c":64.09,"h":64.905,"l":62.73,"n":13311,"o":63.42,"t":"2026-07-17T04:00:00Z","v":650083,"vw":64.076462},{"c":65.93,"h":66.02,"l":64.5,"n":13482,"o":64.93,"t":"2026-07-20T04:00:00Z","v":694717,"vw":65.365852},{"c":65.47,"h":66.37,"l":64.48,"n":14948,"o":66.27,"t":"2026-07-21T04:00:00Z","v":935699,"vw":65.38275},{"c":66.05,"h":67.05,"l":65.38,"n":12192,"o":65.93,"t":"2026-07-22T04:00:00Z","v":583910,"vw":66.148041},{"c":65.47,"h":66.31,"l":64.91,"n":18843,"o":65.58,"t":"2026-07-23T04:00:00Z","v":1368233,"vw":65.551235},{"c":64.93,"h":66.01,"l":64.61,"n":14817,"o":65.73,"t":"2026-07-24T04:00:00Z","v":1032035,"vw":65.307944},{"c":67.99,"h":68.4633,"l":66.52,"n":24113,"o":67.15,"t":"2026-07-27T04:00:00Z","v":1683612,"vw":67.456467},{"c":69.09,"h":69.35,"l":67.29,"n":20423,"o":68.03,"t":"2026-07-28T04:00:00Z","v":1210864,"vw":68.672554},{"c":67.66,"h":68.88,"l":66.61,"n":20489,"o":68.47,"t":"2026-07-29T04:00:00Z","v":1203391,"vw":67.542277},{"c":68.11,"h":68.14,"l":67.03,"n":22843,"o":67.99,"t":"2026-07-30T04:00:00Z","v":1383831,"vw":67.69285},{"c":68.33,"h":68.825,"l":66.73,"n":19194,"o":68.32,"t":"2026-07-31T04:00:00Z","v":1516963,"vw":67.912215},{"c":70.94,"h":71.44,"l":69.89,"n":19113,"o":70,"t":"2026-08-03T04:00:00Z","v":1256078,"vw":70.807155},{"c":70.52,"h":72.1132,"l":70.04,"n":18094,"o":71.82,"t":"2026-08-04T04:00:00Z","v":1116775,"vw":70.695778},{"c":72.78,"h":73.245,"l":71.725,"n":18504,"o":71.75,"t":"2026-08-05T04:00:00Z","v":1250998,"vw":72.431089},{"c":71.93,"h":73.12,"l":71.47,"n":12757,"o":72.67,"t":"2026-08-06T04:00:00Z","v":739734,"vw":71.98643},{"c":73.01,"h":73.24,"l":72.11,"n":20077,"o":73.02,"t":"2026-08-07T04:00:00Z","v":1235027,"vw":72.685765},{"c":73.8,"h":79.76,"l":73.34,"n":32846,"o":78.85,"t":"2026-08-10T04:00:00Z","v":2328626,"vw":76.214593},{"c":71.39,"h":75.46,"l":71.115,"n":41293,"o":74.62,"t":"2026-08-11T04:00:00Z","v":1961737,"vw":72.692868},{"c":73.96,"h":74.895,"l":71.34,"n":28703,"o":72.3,"t":"2026-08-12T04:00:00Z","v":2199785,"vw":73.80419},{"c":74.22,"h":74.57,"l":73.74,"n":16146,"o":74.31,"t":"2026-08-13T04:00:00Z","v":1106701,"vw":74.171257},{"c":75.38,"h":76.4,"l":74.65,"n":22246,"o":76.29,"t":"2026-08-14T04:00:00Z","v":1449454,"vw":75.653356},{"c":77.15,"h":77.435,"l":75.75,"n":19303,"o":76.5,"t":"2026-08-17T04:00:00Z","v":1239487,"vw":76.909293},{"c":77.08,"h":77.91,"l":76.6,"n":19694,"o":76.89,"t":"2026-08-18T04:00:00Z","v":1303488,"vw":77.325366},{"c":77.75,"h":79.53,"l":77.5,"n":24295,"o":78.97,"t":"2026-08-19T04:00:00Z","v":1449816,"vw":78.607802},{"c":75.08,"h":77.74,"l":74.8,"n":19211,"o":77.52,"t":"2026-08-20T04:00:00Z","v":1309203,"vw":75.76427},{"c":75.95,"h":77.19,"l":75,"n":15605,"o":76.23,"t":"2026-08-21T04:00:00Z","v":872077,"vw":76.32198},{"c":76.26,"h":76.44,"l":74.81,"n":16526,"o":74.98,"t":"2026-08-24T04:00:00Z","v":1094155,"vw":76.036445},{"c":74.63,"h":76.87,"l":74.44,"n":20677,"o":76.87,"t":"2026-08-25T04:00:00Z","v":1477132,"vw":74.747948},{"c":75.27,"h":76.175,"l":75.05,"n":16490,"o":75.78,"t":"2026-08-26T04:00:00Z","v":1280417,"vw":75.481554},{"c":75.44,"h":75.82,"l":74.59,"n":10729,"o":75.31,"t":"2026-08-27T04:00:00Z","v":642261,"vw":75.337117},{"c":72.54,"h":75.52,"l":72.445,"n":29156,"o":75.23,"t":"2026-08-28T04:00:00Z","v":1774228,"vw":72.986949},{"c":71.56,"h":73.62,"l":71.47,"n":22530,"o":73.44,"t":"2026-08-31T04:00:00Z","v":1388164,"vw":72.111857},{"c":71.71,"h":73.12,"l":71.29,"n":21689,"o":71.51,"t":"2026-09-01T04:00:00Z","v":1376974,"vw":72.248882},{"c":72.21,"h":73.62,"l":71.96,"n":16447,"o":72.14,"t":"2026-09-02T04:00:00Z","v":1044028,"vw":72.636155},{"c":73.61,"h":73.61,"l":72.045,"n":17000,"o":73.11,"t":"2026-09-03T04:00:00Z","v":799022,"vw":73.031746},{"c":73.81,"h":74.585,"l":73.295,"n":14980,"o":73.42,"t":"2026-09-04T04:00:00Z","v":831840,"vw":73.969266},{"c":73.91,"h":75.75,"l":73.775,"n":14827,"o":75.21,"t":"2026-09-08T04:00:00Z","v":870867,"vw":74.543949},{"c":74.33,"h":75.66,"l":73.99,"n":20371,"o":73.99,"t":"2026-09-09T04:00:00Z","v":940262,"vw":74.867711},{"c":74.75,"h":76.16,"l":73.49,"n":23453,"o":74.01,"t":"2026-09-10T04:00:00Z","v":1524431,"vw":74.90369},{"c":75.49,"h":76.51,"l":75.01,"n":13259,"o":76.1,"t":"2026-09-11T04:00:00Z","v":757115,"vw":75.5326},{"c":75,"h":75.185,"l":72.37,"n":20055,"o":73.43,"t":"2026-09-14T04:00:00Z","v":1351780,"vw":74.109007},{"c":74.08,"h":75.645,"l":72.81,"n":22420,"o":75.06,"t":"2026-09-15T04:00:00Z","v":1429444,"vw":74.305881},{"c":74.01,"h":75.68,"l":73.205,"n":18814,"o":74.93,"t":"2026-09-16T04:00:00Z","v":1797085,"vw":74.599241},{"c":74.55,"h":75.41,"l":73.81,"n":14788,"o":75.17,"t":"2026-09-17T04:00:00Z","v":875263,"vw":74.397094},{"c":75.07,"h":75.405,"l":73.66,"n":12810,"o":74.21,"t":"2026-09-18T04:00:00Z","v":706273,"vw":74.684348},{"c":77.02,"h":77.365,"l":74.55,"n":17017,"o":75.75,"t":"2026-09-21T04:00:00Z","v":995977,"vw":76.657871},{"c":76.93,"h":77.44,"l":75.22,"n":18124,"o":76.86,"t":"2026-09-22T04:00:00Z","v":1622118,"vw":76.128065},{"c":75.43,"h":77.3475,"l":75.35,"n":24195,"o":76.5,"t":"2026-09-23T04:00:00Z","v":1688129,"vw":76.245359},{"c":76.4,"h":76.71,"l":74.1,"n":20626,"o":74.78,"t":"2026-09-24T04:00:00Z","v":1385945,"vw":75.659271},{"c":78.63,"h":78.7,"l":75.285,"n":23372,"o":75.83,"t":"2026-09-25T04:00:00Z","v":1465189,"vw":77.513437},{"c":76.53,"h":78.15,"l":75.91,"n":16558,"o":77.38,"t":"2026-09-28T04:00:00Z","v":1338716,"vw":76.820055},{"c":76.87,"h":77.69,"l":76.525,"n":19374,"o":76.99,"t":"2026-09-29T04:00:00Z","v":1338318,"vw":77.112968},{"c":75.32,"h":78.27,"l":75.205,"n":15332,"o":77.73,"t":"2026-09-30T04:00:00Z","v":1174650,"vw":75.995856},{"c":74.09,"h":75.92,"l":73.13,"n":20222,"o":74.89,"t":"2026-10-01T04:00:00Z","v":1287473,"vw":74.178501},{"c":75.21,"h":75.535,"l":72.8102,"n":18133,"o":75.48,"t":"2026-10-02T04:00:00Z","v":1237958,"vw":74.671993},{"c":75.27,"h":78.895,"l":74.64,"n":25329,"o":77.185,"t":"2026-10-05T04:00:00Z","v":1593885,"vw":75.904268},{"c":75.2,"h":76.145,"l":74.42,"n":17364,"o":75.07,"t":"2026-10-06T04:00:00Z","v":1281054,"vw":75.157536},{"c":71.81,"h":74.29,"l":71.25,"n":24913,"o":74.24,"t":"2026-10-07T04:00:00Z","v":1848031,"vw":72.208072},{"c":71,"h":72.26,"l":70.23,"n":24371,"o":71,"t":"2026-10-08T04:00:00Z","v":2514720,"vw":71.318438},{"c":71.16,"h":71.78,"l":70.62,"n":28598,"o":71.67,"t":"2026-10-09T04:00:00Z","v":3402530,"vw":71.143853},{"c":71.98,"h":72.21,"l":71.2,"n":8781,"o":71.21,"t":"2026-10-12T04:00:00Z","v":509565,"vw":71.941136},{"c":71.86,"h":72.65,"l":71.31,"n":25687,"o":71.44,"t":"2026-10-13T04:00:00Z","v":2385223,"vw":71.973575},{"c":71.49,"h":72.65,"l":71.17,"n":21032,"o":72.1,"t":"2026-10-14T04:00:00Z","v":1394433,"vw":71.755598},{"c":72.1,"h":73.15,"l":69.64,"n":20241,"o":70.31,"t":"2026-10-15T04:00:00Z","v":1872790,"vw":71.871289},{"c":72.34,"h":73.25,"l":71.465,"n":11517,"o":73.19,"t":"2026-10-16T04:00:00Z","v":790588,"vw":72.401757},{"c":73.25,"h":73.97,"l":72.79,"n":13466,"o":72.84,"t":"2026-10-19T04:00:00Z","v":931286,"vw":73.455563},{"c":72.37,"h":74.38,"l":71.9,"n":22531,"o":72.96,"t":"2026-10-20T04:00:00Z","v":1941524,"vw":72.951731},{"c":72.9,"h":73.44,"l":72.19,"n":16198,"o":72.705,"t":"2026-10-21T04:00:00Z","v":989648,"vw":72.935833},{"c":69.21,"h":72.42,"l":68.93,"n":23549,"o":72.15,"t":"2026-10-22T04:00:00Z","v":1759576,"vw":69.624634}],"volatilityBars":[{"c":75.93,"h":76.5,"l":75.82,"n":70,"o":76.49,"t":"2026-09-21T13:00:00Z","v":4752,"vw":76.004735},{"c":75.82,"h":76.05,"l":75.82,"n":8,"o":75.98,"t":"2026-09-21T13:15:00Z","v":532,"vw":75.97},{"c":75.09,"h":75.77,"l":75.01,"n":534,"o":75.75,"t":"2026-09-21T13:30:00Z","v":28292,"vw":75.450605},{"c":74.86,"h":75.055,"l":74.76,"n":354,"o":75.055,"t":"2026-09-21T13:45:00Z","v":13402,"vw":74.909824},{"c":75.14,"h":75.14,"l":74.55,"n":360,"o":74.9,"t":"2026-09-21T14:00:00Z","v":10470,"vw":74.726472},{"c":75.23,"h":75.36,"l":74.89,"n":486,"o":75.03,"t":"2026-09-21T14:15:00Z","v":27873,"vw":75.171659},{"c":76.26,"h":76.29,"l":75.25,"n":606,"o":75.25,"t":"2026-09-21T14:30:00Z","v":48943,"vw":75.858368},{"c":76.08,"h":76.29,"l":76,"n":319,"o":76.275,"t":"2026-09-21T14:45:00Z","v":19473,"vw":76.156674},{"c":76.4,"h":76.58,"l":76.12,"n":725,"o":76.12,"t":"2026-09-21T15:00:00Z","v":44321,"vw":76.405947},{"c":76.41,"h":76.54,"l":76.385,"n":657,"o":76.4047,"t":"2026-09-21T15:15:00Z","v":30618,"vw":76.462319},{"c":76.24,"h":76.4,"l":76.195,"n":591,"o":76.39,"t":"2026-09-21T15:30:00Z","v":32526,"vw":76.290026},{"c":76.2,"h":76.39,"l":76.2,"n":294,"o":76.24,"t":"2026-09-21T15:45:00Z","v":12428,"vw":76.294681},{"c":76.64,"h":76.76,"l":76.23,"n":736,"o":76.3,"t":"2026-09-21T16:00:00Z","v":41674,"vw":76.533708},{"c":76.6,"h":76.74,"l":76.43,"n":470,"o":76.68,"t":"2026-09-21T16:15:00Z","v":26590,"vw":76.56673},{"c":76.54,"h":76.69,"l":76.495,"n":476,"o":76.57,"t":"2026-09-21T16:30:00Z","v":26849,"vw":76.593503},{"c":76.56,"h":76.64,"l":76.435,"n":690,"o":76.53,"t":"2026-09-21T16:45:00Z","v":43954,"vw":76.517067},{"c":76.7,"h":76.77,"l":76.46,"n":389,"o":76.56,"t":"2026-09-21T17:00:00Z","v":22483,"vw":76.66703},{"c":76.975,"h":77,"l":76.68,"n":526,"o":76.72,"t":"2026-09-21T17:15:00Z","v":31606,"vw":76.866888},{"c":76.68,"h":76.97,"l":76.58,"n":538,"o":76.97,"t":"2026-09-21T17:30:00Z","v":27295,"vw":76.732647},{"c":76.725,"h":76.86,"l":76.6,"n":776,"o":76.68,"t":"2026-09-21T17:45:00Z","v":54067,"vw":76.765404},{"c":77.0196,"h":77.08,"l":76.79,"n":479,"o":76.79,"t":"2026-09-21T18:00:00Z","v":22869,"vw":76.96349},{"c":77.1,"h":77.12,"l":76.945,"n":561,"o":76.985,"t":"2026-09-21T18:15:00Z","v":31569,"vw":77.069675},{"c":77.09,"h":77.13,"l":76.9,"n":566,"o":77.105,"t":"2026-09-21T18:30:00Z","v":29414,"vw":77.043105},{"c":77.01,"h":77.2,"l":76.965,"n":488,"o":77.11,"t":"2026-09-21T18:45:00Z","v":21629,"vw":77.098178},{"c":77.3,"h":77.33,"l":76.98,"n":640,"o":77.01,"t":"2026-09-21T19:00:00Z","v":32726,"vw":77.152529},{"c":77.215,"h":77.365,"l":77.12,"n":580,"o":77.29,"t":"2026-09-21T19:15:00Z","v":31692,"vw":77.259415},{"c":77.16,"h":77.32,"l":77.12,"n":1044,"o":77.26,"t":"2026-09-21T19:30:00Z","v":57949,"vw":77.236256},{"c":77.01,"h":77.21,"l":76.945,"n":2564,"o":77.12,"t":"2026-09-21T19:45:00Z","v":144617,"vw":77.033349},{"c":77.02,"h":77.02,"l":77.02,"n":16,"o":77.02,"t":"2026-09-21T20:00:00Z","v":68589,"vw":77.02},{"c":77.18,"h":77.18,"l":77.18,"n":1,"o":77.18,"t":"2026-09-21T21:15:00Z","v":100,"vw":77.18},{"c":76.95,"h":76.95,"l":76.95,"n":1,"o":76.95,"t":"2026-09-21T21:45:00Z","v":120,"vw":76.95},{"c":76.7,"h":76.7,"l":76.7,"n":26,"o":76.7,"t":"2026-09-22T13:00:00Z","v":484,"vw":76.7},{"c":76.41,"h":76.91,"l":76.2,"n":48,"o":76.2,"t":"2026-09-22T13:15:00Z","v":4625,"vw":76.580889},{"c":76.995,"h":77.44,"l":76.65,"n":580,"o":76.65,"t":"2026-09-22T13:30:00Z","v":37380,"vw":76.98437},{"c":76.65,"h":77.18,"l":76.65,"n":496,"o":76.89,"t":"2026-09-22T13:45:00Z","v":23257,"vw":76.946777},{"c":76.56,"h":76.92,"l":76.48,"n":490,"o":76.68,"t":"2026-09-22T14:00:00Z","v":23783,"vw":76.714051},{"c":75.98,"h":76.47,"l":75.84,"n":499,"o":76.45,"t":"2026-09-22T14:15:00Z","v":20879,"vw":76.026254},{"c":75.635,"h":76.01,"l":75.51,"n":680,"o":76.01,"t":"2026-09-22T14:30:00Z","v":45916,"vw":75.833233},{"c":75.99,"h":75.99,"l":75.22,"n":1156,"o":75.6,"t":"2026-09-22T14:45:00Z","v":274796,"vw":75.567104},{"c":76.0946,"h":76.34,"l":75.99,"n":889,"o":76.01,"t":"2026-09-22T15:00:00Z","v":78538,"vw":76.084692},{"c":76.27,"h":76.29,"l":75.6,"n":458,"o":76.115,"t":"2026-09-22T15:15:00Z","v":247593,"vw":75.680092},{"c":76,"h":76.43,"l":75.85,"n":1165,"o":76.24,"t":"2026-09-22T15:30:00Z","v":218833,"vw":75.981185},{"c":76.275,"h":76.36,"l":76.0196,"n":590,"o":76.06,"t":"2026-09-22T15:45:00Z","v":31605,"vw":76.236701},{"c":76.27,"h":76.5,"l":76.15,"n":428,"o":76.28,"t":"2026-09-22T16:00:00Z","v":30560,"vw":76.295226},{"c":76.29,"h":76.4,"l":76.23,"n":326,"o":76.27,"t":"2026-09-22T16:15:00Z","v":9359,"vw":76.322233},{"c":76.21,"h":76.53,"l":76.21,"n":402,"o":76.3,"t":"2026-09-22T16:30:00Z","v":9876,"vw":76.408146},{"c":76.24,"h":76.35,"l":76.21,"n":396,"o":76.23,"t":"2026-09-22T16:45:00Z","v":21777,"vw":76.266785},{"c":76.0005,"h":76.315,"l":75.935,"n":946,"o":76.22,"t":"2026-09-22T17:00:00Z","v":67728,"vw":76.023129},{"c":76.19,"h":76.19,"l":76.01,"n":421,"o":76.04,"t":"2026-09-22T17:15:00Z","v":15798,"vw":76.077413},{"c":76.3,"h":76.375,"l":76.15,"n":383,"o":76.19,"t":"2026-09-22T17:30:00Z","v":12216,"vw":76.259857},{"c":76.81,"h":76.96,"l":76.295,"n":426,"o":76.295,"t":"2026-09-22T17:45:00Z","v":16734,"vw":76.714813},{"c":76.55,"h":76.82,"l":76.52,"n":513,"o":76.82,"t":"2026-09-22T18:00:00Z","v":18167,"vw":76.689506},{"c":76.605,"h":76.66,"l":76.52,"n":430,"o":76.56,"t":"2026-09-22T18:15:00Z","v":12219,"vw":76.579766},{"c":76.65,"h":76.725,"l":76.5549,"n":449,"o":76.63,"t":"2026-09-22T18:30:00Z","v":21602,"vw":76.639733},{"c":76.8198,"h":76.9,"l":76.69,"n":587,"o":76.69,"t":"2026-09-22T18:45:00Z","v":42389,"vw":76.771872},{"c":77.005,"h":77.03,"l":76.885,"n":677,"o":76.885,"t":"2026-09-22T19:00:00Z","v":30789,"vw":76.963541},{"c":77.09,"h":77.09,"l":77,"n":629,"o":77,"t":"2026-09-22T19:15:00Z","v":32786,"vw":77.052793},{"c":77.16,"h":77.37,"l":77.07,"n":893,"o":77.1,"t":"2026-09-22T19:30:00Z","v":39653,"vw":77.211973},{"c":76.99,"h":77.18,"l":76.865,"n":1979,"o":77.16,"t":"2026-09-22T19:45:00Z","v":102722,"vw":76.991881},{"c":76.93,"h":76.93,"l":76.93,"n":19,"o":76.93,"t":"2026-09-22T20:00:00Z","v":115856,"vw":76.93},{"c":76.79,"h":76.8,"l":76.79,"n":6,"o":76.8,"t":"2026-09-23T11:15:00Z","v":455,"vw":76.793086},{"c":77.28,"h":77.28,"l":77.28,"n":1,"o":77.28,"t":"2026-09-23T11:30:00Z","v":150,"vw":77.28},{"c":76.52,"h":76.52,"l":76.4,"n":12,"o":76.4,"t":"2026-09-23T13:15:00Z","v":503,"vw":76.46},{"c":76.37,"h":77.3475,"l":76.33,"n":866,"o":76.61,"t":"2026-09-23T13:30:00Z","v":50028,"vw":76.678133},{"c":76.66,"h":76.66,"l":76.14,"n":708,"o":76.33,"t":"2026-09-23T13:45:00Z","v":40088,"vw":76.341965},{"c":76.84,"h":77.2,"l":76.59,"n":1602,"o":76.61,"t":"2026-09-23T14:00:00Z","v":94772,"vw":76.917956},{"c":76.41,"h":77.04,"l":76.34,"n":1368,"o":76.89,"t":"2026-09-23T14:15:00Z","v":77909,"vw":76.623198},{"c":76.665,"h":76.78,"l":76.3743,"n":1220,"o":76.42,"t":"2026-09-23T14:30:00Z","v":57829,"vw":76.535253},{"c":76.695,"h":76.8,"l":76.44,"n":1311,"o":76.6,"t":"2026-09-23T14:45:00Z","v":63305,"vw":76.596541},{"c":76.7475,"h":76.79,"l":76.61,"n":1052,"o":76.66,"t":"2026-09-23T15:00:00Z","v":61308,"vw":76.706952},{"c":76.715,"h":76.97,"l":76.67,"n":1190,"o":76.725,"t":"2026-09-23T15:15:00Z","v":62478,"vw":76.803439},{"c":76.58,"h":76.83,"l":76.46,"n":998,"o":76.66,"t":"2026-09-23T15:30:00Z","v":41363,"vw":76.647635},{"c":76.54,"h":76.64,"l":76.39,"n":750,"o":76.64,"t":"2026-09-23T15:45:00Z","v":33991,"vw":76.492263},{"c":76.61,"h":76.635,"l":76.37,"n":622,"o":76.5,"t":"2026-09-23T16:00:00Z","v":25355,"vw":76.47175},{"c":76.625,"h":76.64,"l":76.5,"n":615,"o":76.59,"t":"2026-09-23T16:15:00Z","v":24758,"vw":76.578935},{"c":76.24,"h":76.61,"l":76.24,"n":592,"o":76.61,"t":"2026-09-23T16:30:00Z","v":26484,"vw":76.410673},{"c":76.08,"h":76.295,"l":75.94,"n":526,"o":76.24,"t":"2026-09-23T16:45:00Z","v":22773,"vw":76.110081},{"c":76.055,"h":76.13,"l":75.86,"n":484,"o":76.055,"t":"2026-09-23T17:00:00Z","v":23930,"vw":75.969477},{"c":76.1825,"h":76.25,"l":76.05,"n":535,"o":76.08,"t":"2026-09-23T17:15:00Z","v":19178,"vw":76.173238},{"c":76.32,"h":76.32,"l":75.94,"n":617,"o":76.16,"t":"2026-09-23T17:30:00Z","v":23092,"vw":76.133325},{"c":76.34,"h":76.45,"l":76.18,"n":383,"o":76.3,"t":"2026-09-23T17:45:00Z","v":13307,"vw":76.314257},{"c":76.48,"h":76.5,"l":76.2175,"n":750,"o":76.35,"t":"2026-09-23T18:00:00Z","v":50438,"vw":76.405985},{"c":76,"h":76.565,"l":76,"n":513,"o":76.49,"t":"2026-09-23T18:15:00Z","v":178293,"vw":76.489278},{"c":75.945,"h":76,"l":75.9,"n":466,"o":75.96,"t":"2026-09-23T18:30:00Z","v":23217,"vw":75.947868},{"c":76.02,"h":76.065,"l":75.86,"n":600,"o":75.94,"t":"2026-09-23T18:45:00Z","v":23381,"vw":75.961541},{"c":75.68,"h":76.135,"l":75.64,"n":1008,"o":76.04,"t":"2026-09-23T19:00:00Z","v":45242,"vw":75.986445},{"c":75.415,"h":75.745,"l":75.41,"n":782,"o":75.675,"t":"2026-09-23T19:15:00Z","v":35095,"vw":75.529984},{"c":75.4189,"h":75.49,"l":75.35,"n":1333,"o":75.415,"t":"2026-09-23T19:30:00Z","v":64271,"vw":75.428418},{"c":75.46,"h":75.67,"l":75.37,"n":3049,"o":75.415,"t":"2026-09-23T19:45:00Z","v":190331,"vw":75.490759},{"c":75.43,"h":75.43,"l":75.43,"n":14,"o":75.43,"t":"2026-09-23T20:00:00Z","v":64939,"vw":75.43},{"c":76.553,"h":76.553,"l":76.553,"n":1,"o":76.553,"t":"2026-09-23T21:45:00Z","v":260,"vw":76.553},{"c":75.43,"h":75.43,"l":75.43,"n":1,"o":75.43,"t":"2026-09-24T12:00:00Z","v":15467,"vw":75.43},{"c":74.96,"h":75.57,"l":74.96,"n":79,"o":75.41,"t":"2026-09-24T13:00:00Z","v":1796,"vw":75.211212},{"c":74.79,"h":75.03,"l":74.79,"n":3,"o":75.03,"t":"2026-09-24T13:15:00Z","v":225,"vw":74.91},{"c":74.29,"h":74.94,"l":74.29,"n":974,"o":74.78,"t":"2026-09-24T13:30:00Z","v":120603,"vw":74.6292},{"c":74.55,"h":74.69,"l":74.1,"n":762,"o":74.24,"t":"2026-09-24T13:45:00Z","v":63243,"vw":74.345164},{"c":74.76,"h":74.82,"l":74.4,"n":552,"o":74.52,"t":"2026-09-24T14:00:00Z","v":26536,"vw":74.656574},{"c":74.82,"h":74.835,"l":74.46,"n":627,"o":74.59,"t":"2026-09-24T14:15:00Z","v":30436,"vw":74.659832},{"c":75.245,"h":75.46,"l":74.77,"n":1265,"o":74.815,"t":"2026-09-24T14:30:00Z","v":118603,"vw":75.075266},{"c":74.975,"h":75.255,"l":74.97,"n":605,"o":75.16,"t":"2026-09-24T14:45:00Z","v":34865,"vw":75.121304},{"c":74.6,"h":75.01,"l":74.6,"n":549,"o":74.97,"t":"2026-09-24T15:00:00Z","v":20091,"vw":74.855732},{"c":74.54,"h":74.8,"l":74.47,"n":675,"o":74.61,"t":"2026-09-24T15:15:00Z","v":27455,"vw":74.605086},{"c":74.64,"h":74.64,"l":74.49,"n":594,"o":74.62,"t":"2026-09-24T15:30:00Z","v":24019,"vw":74.563584},{"c":74.86,"h":74.92,"l":74.39,"n":684,"o":74.635,"t":"2026-09-24T15:45:00Z","v":24910,"vw":74.699531},{"c":74.97,"h":74.98,"l":74.775,"n":540,"o":74.9,"t":"2026-09-24T16:00:00Z","v":26796,"vw":74.869953},{"c":75.9075,"h":76.035,"l":74.97,"n":1585,"o":74.98,"t":"2026-09-24T16:15:00Z","v":126514,"vw":75.677719},{"c":76.06,"h":76.17,"l":75.79,"n":504,"o":75.88,"t":"2026-09-24T16:30:00Z","v":27741,"vw":76.0452},{"c":75.85,"h":76.04,"l":75.71,"n":473,"o":76.04,"t":"2026-09-24T16:45:00Z","v":22195,"vw":75.880997},{"c":76.02,"h":76.02,"l":75.66,"n":565,"o":75.8,"t":"2026-09-24T17:00:00Z","v":41846,"vw":75.906292},{"c":75.97,"h":76.2999,"l":75.91,"n":419,"o":75.99,"t":"2026-09-24T17:15:00Z","v":18823,"vw":76.080334},{"c":75.82,"h":76.08,"l":75.8,"n":300,"o":76.0299,"t":"2026-09-24T17:30:00Z","v":10588,"vw":75.920283},{"c":75.94,"h":75.98,"l":75.83,"n":366,"o":75.83,"t":"2026-09-24T17:45:00Z","v":15256,"vw":75.908609},{"c":76.01,"h":76.145,"l":75.745,"n":599,"o":75.945,"t":"2026-09-24T18:00:00Z","v":48838,"vw":76.01438},{"c":76.41,"h":76.48,"l":76.05,"n":486,"o":76.09,"t":"2026-09-24T18:15:00Z","v":21252,"vw":76.268807},{"c":76.59,"h":76.67,"l":76.27,"n":537,"o":76.36,"t":"2026-09-24T18:30:00Z","v":27192,"vw":76.443339},{"c":76.55,"h":76.71,"l":76.51,"n":560,"o":76.555,"t":"2026-09-24T18:45:00Z","v":27354,"vw":76.57941},{"c":76.1527,"h":76.55,"l":76.1527,"n":639,"o":76.55,"t":"2026-09-24T19:00:00Z","v":30191,"vw":76.327858},{"c":76.31,"h":76.49,"l":76.165,"n":958,"o":76.19,"t":"2026-09-24T19:15:00Z","v":57481,"vw":76.346242},{"c":76.61,"h":76.68,"l":76.29,"n":1260,"o":76.29,"t":"2026-09-24T19:30:00Z","v":74206,"vw":76.555008},{"c":76.59,"h":76.62,"l":76.3,"n":3015,"o":76.59,"t":"2026-09-24T19:45:00Z","v":204925,"vw":76.464556},{"c":76.08,"h":76.4,"l":76.08,"n":18,"o":76.4,"t":"2026-09-24T20:00:00Z","v":71794,"vw":76.399245},{"c":77.1,"h":77.1,"l":77.1,"n":1,"o":77.1,"t":"2026-09-25T12:00:00Z","v":200,"vw":77.1},{"c":76.65,"h":76.65,"l":76.23,"n":25,"o":76.23,"t":"2026-09-25T13:00:00Z","v":1260,"vw":76.41},{"c":75.7,"h":76.07,"l":75.7,"n":25,"o":76,"t":"2026-09-25T13:15:00Z","v":2503,"vw":75.896852},{"c":75.67,"h":75.87,"l":75.285,"n":846,"o":75.83,"t":"2026-09-25T13:30:00Z","v":69724,"vw":75.585431},{"c":76.09,"h":76.29,"l":75.54,"n":894,"o":75.54,"t":"2026-09-25T13:45:00Z","v":50254,"vw":75.901326},{"c":76.53,"h":76.66,"l":76.04,"n":1099,"o":76.14,"t":"2026-09-25T14:00:00Z","v":76021,"vw":76.368002},{"c":76.34,"h":76.65,"l":76.34,"n":1174,"o":76.48,"t":"2026-09-25T14:15:00Z","v":60037,"vw":76.503761},{"c":76.41,"h":76.42,"l":76.15,"n":1029,"o":76.3,"t":"2026-09-25T14:30:00Z","v":59785,"vw":76.283406},{"c":76.77,"h":76.8,"l":76.24,"n":1330,"o":76.45,"t":"2026-09-25T14:45:00Z","v":80121,"vw":76.533495},{"c":76.955,"h":77,"l":76.555,"n":1903,"o":76.77,"t":"2026-09-25T15:00:00Z","v":144148,"vw":76.841253},{"c":77.39,"h":77.43,"l":76.92,"n":537,"o":76.965,"t":"2026-09-25T15:15:00Z","v":34672,"vw":77.236359},{"c":77.33,"h":77.635,"l":77.28,"n":649,"o":77.39,"t":"2026-09-25T15:30:00Z","v":38061,"vw":77.466719},{"c":77.81,"h":77.84,"l":77.215,"n":592,"o":77.325,"t":"2026-09-25T15:45:00Z","v":34363,"vw":77.561183},{"c":78.035,"h":78.06,"l":77.7972,"n":998,"o":77.83,"t":"2026-09-25T16:00:00Z","v":56800,"vw":77.966995},{"c":78.325,"h":78.41,"l":78,"n":659,"o":78.01,"t":"2026-09-25T16:15:00Z","v":30519,"vw":78.201863},{"c":78.25,"h":78.43,"l":78.1,"n":883,"o":78.32,"t":"2026-09-25T16:30:00Z","v":56048,"vw":78.212702},{"c":78,"h":78.1,"l":77.9,"n":910,"o":78.08,"t":"2026-09-25T16:45:00Z","v":49589,"vw":77.992178},{"c":78.185,"h":78.23,"l":77.94,"n":836,"o":77.94,"t":"2026-09-25T17:00:00Z","v":42536,"vw":78.130315},{"c":78,"h":78.17,"l":77.99,"n":486,"o":78.17,"t":"2026-09-25T17:15:00Z","v":25856,"vw":78.032006},{"c":78.075,"h":78.1,"l":77.77,"n":448,"o":78.01,"t":"2026-09-25T17:30:00Z","v":20625,"vw":77.939209},{"c":78.175,"h":78.24,"l":77.79,"n":523,"o":78.045,"t":"2026-09-25T17:45:00Z","v":32037,"vw":77.948055},{"c":78.475,"h":78.52,"l":78.13,"n":833,"o":78.16,"t":"2026-09-25T18:00:00Z","v":55072,"vw":78.290397},{"c":78.43,"h":78.64,"l":78.43,"n":787,"o":78.48,"t":"2026-09-25T18:15:00Z","v":40467,"vw":78.533271},{"c":77.96,"h":78.49,"l":77.95,"n":781,"o":78.42,"t":"2026-09-25T18:30:00Z","v":41008,"vw":78.214114},{"c":78.15,"h":78.185,"l":77.93,"n":530,"o":77.94,"t":"2026-09-25T18:45:00Z","v":28640,"vw":78.06076},{"c":78.25,"h":78.29,"l":78.05,"n":447,"o":78.14,"t":"2026-09-25T19:00:00Z","v":23197,"vw":78.164888},{"c":78.275,"h":78.315,"l":78.18,"n":528,"o":78.31,"t":"2026-09-25T19:15:00Z","v":25165,"vw":78.240954},{"c":78.57,"h":78.62,"l":78.26,"n":959,"o":78.26,"t":"2026-09-25T19:30:00Z","v":62103,"vw":78.495745},{"c":78.58,"h":78.7,"l":78.48,"n":2469,"o":78.58,"t":"2026-09-25T19:45:00Z","v":155365,"vw":78.611731},{"c":78.63,"h":78.63,"l":78.57,"n":29,"o":78.57,"t":"2026-09-25T20:00:00Z","v":67189,"vw":78.629738},{"c":78.02,"h":78.02,"l":77.92,"n":3,"o":78,"t":"2026-09-28T11:30:00Z","v":794,"vw":77.952997},{"c":77.22,"h":77.47,"l":77.22,"n":10,"o":77.47,"t":"2026-09-28T13:00:00Z","v":408,"vw":77.32},{"c":77.46,"h":77.46,"l":77.08,"n":46,"o":77.2,"t":"2026-09-28T13:15:00Z","v":1745,"vw":77.335},{"c":77.6,"h":77.745,"l":77.08,"n":755,"o":77.38,"t":"2026-09-28T13:30:00Z","v":58926,"vw":77.434212},{"c":78.03,"h":78.1434,"l":77.73,"n":1233,"o":77.73,"t":"2026-09-28T13:45:00Z","v":36359,"vw":78.005196},{"c":77.85,"h":78.15,"l":77.795,"n":600,"o":78.05,"t":"2026-09-28T14:00:00Z","v":25651,"vw":77.970991},{"c":77.9225,"h":78.08,"l":77.79,"n":420,"o":77.915,"t":"2026-09-28T14:15:00Z","v":31385,"vw":77.954136},{"c":77.785,"h":77.91,"l":77.57,"n":447,"o":77.86,"t":"2026-09-28T14:30:00Z","v":19687,"vw":77.742573},{"c":77.55,"h":77.845,"l":77.53,"n":378,"o":77.79,"t":"2026-09-28T14:45:00Z","v":20962,"vw":77.662731},{"c":77.19,"h":77.58,"l":77.16,"n":408,"o":77.58,"t":"2026-09-28T15:00:00Z","v":20603,"vw":77.288756},{"c":76.65,"h":77.2366,"l":76.65,"n":815,"o":77.17,"t":"2026-09-28T15:15:00Z","v":83907,"vw":77.076102},{"c":76.835,"h":76.84,"l":76.4993,"n":534,"o":76.61,"t":"2026-09-28T15:30:00Z","v":26540,"vw":76.648335},{"c":76.9299,"h":76.9299,"l":76.68,"n":501,"o":76.81,"t":"2026-09-28T15:45:00Z","v":38311,"vw":76.757527},{"c":76.845,"h":77.01,"l":76.81,"n":352,"o":76.88,"t":"2026-09-28T16:00:00Z","v":17498,"vw":76.90659},{"c":77.4071,"h":77.7,"l":76.88,"n":542,"o":76.88,"t":"2026-09-28T16:15:00Z","v":21442,"vw":77.206761},{"c":76.96,"h":77.355,"l":76.87,"n":489,"o":77.355,"t":"2026-09-28T16:30:00Z","v":27226,"vw":77.131665},{"c":76.91,"h":77.06,"l":76.8,"n":511,"o":76.945,"t":"2026-09-28T16:45:00Z","v":37912,"vw":76.882909},{"c":77.25,"h":77.51,"l":76.65,"n":673,"o":76.88,"t":"2026-09-28T17:00:00Z","v":34542,"vw":76.944939},{"c":76.73,"h":77.28,"l":76.73,"n":506,"o":77.28,"t":"2026-09-28T17:15:00Z","v":39700,"vw":76.992035},{"c":76.78,"h":76.835,"l":76.645,"n":237,"o":76.71,"t":"2026-09-28T17:30:00Z","v":6855,"vw":76.764184},{"c":76.65,"h":76.8,"l":76.59,"n":277,"o":76.8,"t":"2026-09-28T17:45:00Z","v":7942,"vw":76.691881},{"c":76.73,"h":76.82,"l":76.6268,"n":451,"o":76.69,"t":"2026-09-28T18:00:00Z","v":12628,"vw":76.714216},{"c":76.49,"h":76.82,"l":76.465,"n":595,"o":76.76,"t":"2026-09-28T18:15:00Z","v":59724,"vw":76.608557},{"c":76.305,"h":76.54,"l":76.29,"n":430,"o":76.5,"t":"2026-09-28T18:30:00Z","v":17663,"vw":76.442017},{"c":76.345,"h":76.405,"l":76.25,"n":382,"o":76.29,"t":"2026-09-28T18:45:00Z","v":13929,"vw":76.332763},{"c":76.02,"h":76.29,"l":76.02,"n":328,"o":76.26,"t":"2026-09-28T19:00:00Z","v":12531,"vw":76.217701},{"c":76.16,"h":76.17,"l":75.91,"n":349,"o":76.01,"t":"2026-09-28T19:15:00Z","v":14481,"vw":76.061301},{"c":76.315,"h":76.4,"l":76.07,"n":1245,"o":76.165,"t":"2026-09-28T19:30:00Z","v":118962,"vw":76.180418},{"c":76.57,"h":76.78,"l":76.31,"n":2543,"o":76.31,"t":"2026-09-28T19:45:00Z","v":186678,"vw":76.453978},{"c":76.53,"h":76.53,"l":76.53,"n":13,"o":76.53,"t":"2026-09-28T20:00:00Z","v":86832,"vw":76.53},{"c":76.74,"h":76.74,"l":76.74,"n":3,"o":76.74,"t":"2026-09-29T13:00:00Z","v":146,"vw":76.74},{"c":76.64,"h":76.64,"l":76.64,"n":14,"o":76.64,"t":"2026-09-29T13:15:00Z","v":439,"vw":76.64},{"c":77.605,"h":77.69,"l":76.885,"n":881,"o":76.99,"t":"2026-09-29T13:30:00Z","v":64361,"vw":77.239793},{"c":77.33,"h":77.68,"l":77.33,"n":376,"o":77.5585,"t":"2026-09-29T13:45:00Z","v":13449,"vw":77.507807},{"c":76.915,"h":77.49,"l":76.9,"n":443,"o":77.36,"t":"2026-09-29T14:00:00Z","v":18384,"vw":77.207609},{"c":76.87,"h":76.94,"l":76.74,"n":421,"o":76.91,"t":"2026-09-29T14:15:00Z","v":22756,"vw":76.855349},{"c":76.96,"h":77.01,"l":76.525,"n":455,"o":76.9,"t":"2026-09-29T14:30:00Z","v":25777,"vw":76.689105},{"c":76.98,"h":77.13,"l":76.94,"n":440,"o":77.045,"t":"2026-09-29T14:45:00Z","v":26156,"vw":77.040433},{"c":77.05,"h":77.21,"l":76.941,"n":701,"o":76.97,"t":"2026-09-29T15:00:00Z","v":55948,"vw":77.032742},{"c":76.87,"h":77.15,"l":76.87,"n":702,"o":77.06,"t":"2026-09-29T15:15:00Z","v":53455,"vw":77.026653},{"c":77.0701,"h":77.215,"l":76.7,"n":940,"o":76.875,"t":"2026-09-29T15:30:00Z","v":56691,"vw":77.103305},{"c":77.03,"h":77.25,"l":76.96,"n":1026,"o":77.12,"t":"2026-09-29T15:45:00Z","v":79185,"vw":77.033288},{"c":77.015,"h":77.11,"l":77.01,"n":641,"o":77.04,"t":"2026-09-29T16:00:00Z","v":42619,"vw":77.021129},{"c":77.03,"h":77.17,"l":77.01,"n":1094,"o":77.01,"t":"2026-09-29T16:15:00Z","v":64664,"vw":77.038762},{"c":77.08,"h":77.2,"l":76.91,"n":488,"o":77.03,"t":"2026-09-29T16:30:00Z","v":18287,"vw":77.037401},{"c":77.08,"h":77.08,"l":76.94,"n":549,"o":77.07,"t":"2026-09-29T16:45:00Z","v":27044,"vw":76.98146},{"c":76.885,"h":77.05,"l":76.76,"n":678,"o":77.05,"t":"2026-09-29T17:00:00Z","v":34750,"vw":76.931282},{"c":77.07,"h":77.08,"l":76.815,"n":305,"o":76.87,"t":"2026-09-29T17:15:00Z","v":11605,"vw":76.927143},{"c":77.19,"h":77.19,"l":76.97,"n":224,"o":77.07,"t":"2026-09-29T17:30:00Z","v":8962,"vw":77.05146},{"c":77.065,"h":77.29,"l":77.02,"n":278,"o":77.225,"t":"2026-09-29T17:45:00Z","v":13173,"vw":77.139429},{"c":77.21,"h":77.295,"l":77.02,"n":577,"o":77.09,"t":"2026-09-29T18:00:00Z","v":25521,"vw":77.14142},{"c":77.2454,"h":77.2454,"l":77.08,"n":401,"o":77.2,"t":"2026-09-29T18:15:00Z","v":16276,"vw":77.169716},{"c":77.39,"h":77.59,"l":77.22,"n":643,"o":77.22,"t":"2026-09-29T18:30:00Z","v":30856,"vw":77.412526},{"c":77.35,"h":77.67,"l":77.19,"n":608,"o":77.42,"t":"2026-09-29T18:45:00Z","v":47686,"vw":77.492716},{"c":77.515,"h":77.66,"l":77.31,"n":582,"o":77.31,"t":"2026-09-29T19:00:00Z","v":40207,"vw":77.539658},{"c":77.32,"h":77.52,"l":77.29,"n":612,"o":77.49,"t":"2026-09-29T19:15:00Z","v":51662,"vw":77.397156},{"c":77.09,"h":77.56,"l":77.04,"n":1612,"o":77.32,"t":"2026-09-29T19:30:00Z","v":136287,"vw":77.316239},{"c":76.87,"h":77.18,"l":76.86,"n":3091,"o":77.0875,"t":"2026-09-29T19:45:00Z","v":268264,"vw":76.997824},{"c":76.87,"h":76.91,"l":76.87,"n":14,"o":76.91,"t":"2026-09-29T20:00:00Z","v":76116,"vw":76.870054},{"c":78.46,"h":78.6825,"l":77.84,"n":117,"o":77.84,"t":"2026-09-30T13:00:00Z","v":3681,"vw":78.470997},{"c":78.14,"h":78.19,"l":78.14,"n":18,"o":78.16,"t":"2026-09-30T13:15:00Z","v":1176,"vw":78.1675},{"c":76.405,"h":78.27,"l":76.28,"n":793,"o":78.12,"t":"2026-09-30T13:30:00Z","v":67304,"vw":77.321074},{"c":76.37,"h":76.58,"l":76.16,"n":534,"o":76.44,"t":"2026-09-30T13:45:00Z","v":37031,"vw":76.31714},{"c":76.79,"h":76.81,"l":76.22,"n":677,"o":76.38,"t":"2026-09-30T14:00:00Z","v":43615,"vw":76.60287},{"c":76.85,"h":77.24,"l":76.78,"n":210,"o":76.8599,"t":"2026-09-30T14:15:00Z","v":6619,"vw":77.002068},{"c":76.81,"h":76.98,"l":76.69,"n":634,"o":76.91,"t":"2026-09-30T14:30:00Z","v":36120,"vw":76.845918},{"c":76.9,"h":77.05,"l":76.83,"n":508,"o":76.87,"t":"2026-09-30T14:45:00Z","v":30297,"vw":76.944164},{"c":77.35,"h":77.35,"l":76.71,"n":714,"o":76.82,"t":"2026-09-30T15:00:00Z","v":50259,"vw":77.079434},{"c":76.69,"h":77.45,"l":76.675,"n":316,"o":77.37,"t":"2026-09-30T15:15:00Z","v":11576,"vw":76.990121},{"c":75.81,"h":76.705,"l":75.81,"n":449,"o":76.705,"t":"2026-09-30T15:30:00Z","v":22782,"vw":76.366267},{"c":75.8178,"h":76.04,"l":75.76,"n":357,"o":75.805,"t":"2026-09-30T15:45:00Z","v":13363,"vw":75.932311},{"c":75.7,"h":75.87,"l":75.53,"n":440,"o":75.795,"t":"2026-09-30T16:00:00Z","v":20933,"vw":75.72788},{"c":76,"h":76.08,"l":75.625,"n":530,"o":75.75,"t":"2026-09-30T16:15:00Z","v":21845,"vw":75.866751},{"c":75.89,"h":76.05,"l":75.84,"n":342,"o":75.96,"t":"2026-09-30T16:30:00Z","v":13533,"vw":75.985028},{"c":75.62,"h":75.88,"l":75.59,"n":362,"o":75.87,"t":"2026-09-30T16:45:00Z","v":16029,"vw":75.783846},{"c":75.9,"h":75.97,"l":75.67,"n":314,"o":75.67,"t":"2026-09-30T17:00:00Z","v":11688,"vw":75.805412},{"c":76.09,"h":76.13,"l":75.67,"n":413,"o":75.82,"t":"2026-09-30T17:15:00Z","v":26948,"vw":75.912413},{"c":76.005,"h":76.15,"l":75.91,"n":408,"o":76.12,"t":"2026-09-30T17:30:00Z","v":30542,"vw":76.021343},{"c":76.015,"h":76.0225,"l":75.87,"n":240,"o":75.95,"t":"2026-09-30T17:45:00Z","v":8050,"vw":75.944039},{"c":76.17,"h":76.17,"l":76.03,"n":381,"o":76.03,"t":"2026-09-30T18:00:00Z","v":11191,"vw":76.089228},{"c":75.9,"h":76.155,"l":75.615,"n":534,"o":76.155,"t":"2026-09-30T18:15:00Z","v":29724,"vw":75.909579},{"c":75.885,"h":76.0801,"l":75.885,"n":380,"o":75.91,"t":"2026-09-30T18:30:00Z","v":17293,"vw":75.974566},{"c":75.96,"h":76,"l":75.86,"n":433,"o":75.88,"t":"2026-09-30T18:45:00Z","v":23661,"vw":75.919653},{"c":75.735,"h":75.95,"l":75.69,"n":759,"o":75.95,"t":"2026-09-30T19:00:00Z","v":56011,"vw":75.796057},{"c":75.5596,"h":75.74,"l":75.4163,"n":742,"o":75.74,"t":"2026-09-30T19:15:00Z","v":38425,"vw":75.567629},{"c":75.335,"h":75.575,"l":75.24,"n":975,"o":75.54,"t":"2026-09-30T19:30:00Z","v":42341,"vw":75.388368},{"c":75.32,"h":75.44,"l":75.205,"n":2121,"o":75.33,"t":"2026-09-30T19:45:00Z","v":131281,"vw":75.346395},{"c":75.32,"h":75.32,"l":75.32,"n":20,"o":75.32,"t":"2026-09-30T20:00:00Z","v":159409,"vw":75.32},{"c":77.12,"h":77.12,"l":77.12,"n":1,"o":77.12,"t":"2026-09-30T21:00:00Z","v":200,"vw":77.12},{"c":75.54,"h":75.54,"l":75.53,"n":5,"o":75.53,"t":"2026-10-01T13:00:00Z","v":600,"vw":75.53389},{"c":75.18,"h":75.54,"l":75.18,"n":38,"o":75.49,"t":"2026-10-01T13:15:00Z","v":1588,"vw":75.421963},{"c":75.47,"h":75.92,"l":74.7011,"n":1073,"o":74.95,"t":"2026-10-01T13:30:00Z","v":74506,"vw":75.380515},{"c":74.69,"h":75.73,"l":74.63,"n":1048,"o":75.5,"t":"2026-10-01T13:45:00Z","v":95910,"vw":75.180109},{"c":74.35,"h":74.68,"l":74.21,"n":1054,"o":74.68,"t":"2026-10-01T14:00:00Z","v":51684,"vw":74.410273},{"c":74.265,"h":74.5,"l":74.1253,"n":523,"o":74.38,"t":"2026-10-01T14:15:00Z","v":16315,"vw":74.326012},{"c":74.22,"h":74.53,"l":74.15,"n":462,"o":74.34,"t":"2026-10-01T14:30:00Z","v":18659,"vw":74.374937},{"c":73.87,"h":74.4,"l":73.77,"n":888,"o":74.235,"t":"2026-10-01T14:45:00Z","v":49165,"vw":74.051498},{"c":73.765,"h":73.925,"l":73.6,"n":565,"o":73.81,"t":"2026-10-01T15:00:00Z","v":22502,"vw":73.756685},{"c":73.72,"h":73.78,"l":73.47,"n":539,"o":73.72,"t":"2026-10-01T15:15:00Z","v":24354,"vw":73.647786},{"c":73.69,"h":73.76,"l":73.5,"n":490,"o":73.735,"t":"2026-10-01T15:30:00Z","v":23480,"vw":73.638863},{"c":73.785,"h":73.96,"l":73.615,"n":471,"o":73.62,"t":"2026-10-01T15:45:00Z","v":23366,"vw":73.744509},{"c":73.73,"h":73.87,"l":73.69,"n":551,"o":73.81,"t":"2026-10-01T16:00:00Z","v":18302,"vw":73.781737},{"c":74.04,"h":74.1195,"l":73.69,"n":560,"o":73.74,"t":"2026-10-01T16:15:00Z","v":43286,"vw":73.903105},{"c":74.05,"h":74.27,"l":73.9625,"n":409,"o":74.05,"t":"2026-10-01T16:30:00Z","v":15166,"vw":74.121877},{"c":73.94,"h":74.09,"l":73.83,"n":286,"o":74.0227,"t":"2026-10-01T16:45:00Z","v":8204,"vw":73.971584},{"c":73.93,"h":74.1427,"l":73.89,"n":397,"o":73.93,"t":"2026-10-01T17:00:00Z","v":21249,"vw":73.988939},{"c":74.28,"h":74.35,"l":73.92,"n":244,"o":73.92,"t":"2026-10-01T17:15:00Z","v":9246,"vw":74.225835},{"c":74.13,"h":74.59,"l":74.02,"n":425,"o":74.33,"t":"2026-10-01T17:30:00Z","v":21984,"vw":74.339953},{"c":73.79,"h":74.288,"l":73.72,"n":502,"o":74.205,"t":"2026-10-01T17:45:00Z","v":23185,"vw":73.912344},{"c":73.4755,"h":73.86,"l":73.4,"n":561,"o":73.7815,"t":"2026-10-01T18:00:00Z","v":30584,"vw":73.55432},{"c":73.16,"h":73.55,"l":73.14,"n":775,"o":73.485,"t":"2026-10-01T18:15:00Z","v":34110,"vw":73.349151},{"c":73.345,"h":73.555,"l":73.13,"n":822,"o":73.13,"t":"2026-10-01T18:30:00Z","v":30939,"vw":73.343277},{"c":73.51,"h":73.51,"l":73.32,"n":857,"o":73.345,"t":"2026-10-01T18:45:00Z","v":34453,"vw":73.397656},{"c":73.705,"h":73.71,"l":73.4,"n":822,"o":73.51,"t":"2026-10-01T19:00:00Z","v":37970,"vw":73.566568},{"c":73.725,"h":73.8095,"l":73.61,"n":588,"o":73.73,"t":"2026-10-01T19:15:00Z","v":30718,"vw":73.716785},{"c":74.065,"h":74.065,"l":73.725,"n":799,"o":73.725,"t":"2026-10-01T19:30:00Z","v":45961,"vw":73.916399},{"c":74.07,"h":74.37,"l":73.97,"n":3917,"o":74.07,"t":"2026-10-01T19:45:00Z","v":266153,"vw":74.120242},{"c":74.09,"h":74.09,"l":74.09,"n":17,"o":74.09,"t":"2026-10-01T20:00:00Z","v":88506,"vw":74.09},{"c":74.3,"h":74.3,"l":74.3,"n":1,"o":74.3,"t":"2026-10-01T21:00:00Z","v":200,"vw":74.3},{"c":73.35,"h":73.35,"l":73.35,"n":1,"o":73.35,"t":"2026-10-01T22:00:00Z","v":250,"vw":73.35},{"c":74.75,"h":74.75,"l":74.75,"n":1,"o":74.75,"t":"2026-10-02T12:30:00Z","v":700,"vw":74.75},{"c":76.35,"h":76.35,"l":75.5,"n":51,"o":75.5,"t":"2026-10-02T13:00:00Z","v":1896,"vw":76.153478},{"c":75.69,"h":76.21,"l":75.69,"n":33,"o":76.12,"t":"2026-10-02T13:15:00Z","v":1086,"vw":76.062596},{"c":74.76,"h":75.5,"l":74.65,"n":1020,"o":75.47,"t":"2026-10-02T13:30:00Z","v":75568,"vw":75.043378},{"c":73.35,"h":74.86,"l":73.35,"n":961,"o":74.76,"t":"2026-10-02T13:45:00Z","v":56228,"vw":74.17469},{"c":74.2,"h":74.205,"l":73.17,"n":975,"o":73.35,"t":"2026-10-02T14:00:00Z","v":44378,"vw":73.634085},{"c":73.7,"h":74.415,"l":73.58,"n":786,"o":74.23,"t":"2026-10-02T14:15:00Z","v":49448,"vw":74.09403},{"c":73.76,"h":73.85,"l":73.56,"n":516,"o":73.67,"t":"2026-10-02T14:30:00Z","v":22329,"vw":73.710917},{"c":73.7,"h":73.735,"l":73.54,"n":488,"o":73.72,"t":"2026-10-02T14:45:00Z","v":24419,"vw":73.656075},{"c":73.21,"h":73.78,"l":73.11,"n":794,"o":73.73,"t":"2026-10-02T15:00:00Z","v":46556,"vw":73.307064},{"c":73.085,"h":73.35,"l":72.8102,"n":638,"o":73.22,"t":"2026-10-02T15:15:00Z","v":34621,"vw":73.081445},{"c":73.18,"h":73.395,"l":73.03,"n":384,"o":73.07,"t":"2026-10-02T15:30:00Z","v":18091,"vw":73.23995},{"c":73.37,"h":73.46,"l":73.23,"n":411,"o":73.255,"t":"2026-10-02T15:45:00Z","v":18162,"vw":73.36765},{"c":73.965,"h":73.965,"l":73.41,"n":951,"o":73.41,"t":"2026-10-02T16:00:00Z","v":67718,"vw":73.720319},{"c":73.96,"h":74.16,"l":73.94,"n":480,"o":73.96,"t":"2026-10-02T16:15:00Z","v":27861,"vw":74.035908},{"c":74.19,"h":74.19,"l":73.945,"n":412,"o":73.97,"t":"2026-10-02T16:30:00Z","v":19452,"vw":74.053269},{"c":74.235,"h":74.26,"l":74.02,"n":315,"o":74.15,"t":"2026-10-02T16:45:00Z","v":13188,"vw":74.142974},{"c":74.78,"h":74.81,"l":74.2295,"n":413,"o":74.25,"t":"2026-10-02T17:00:00Z","v":18332,"vw":74.463352},{"c":74.78,"h":74.78,"l":74.59,"n":389,"o":74.75,"t":"2026-10-02T17:15:00Z","v":16106,"vw":74.715565},{"c":74.96,"h":75.08,"l":74.685,"n":461,"o":74.78,"t":"2026-10-02T17:30:00Z","v":17479,"vw":74.890543},{"c":75.125,"h":75.145,"l":74.875,"n":410,"o":74.965,"t":"2026-10-02T17:45:00Z","v":16683,"vw":75.024994},{"c":75.03,"h":75.17,"l":74.97,"n":679,"o":75.14,"t":"2026-10-02T18:00:00Z","v":34837,"vw":75.047928},{"c":74.755,"h":75.055,"l":74.745,"n":512,"o":75.01,"t":"2026-10-02T18:15:00Z","v":25476,"vw":74.925959},{"c":74.63,"h":74.79,"l":74.475,"n":644,"o":74.745,"t":"2026-10-02T18:30:00Z","v":36095,"vw":74.664901},{"c":74.84,"h":74.88,"l":74.65,"n":521,"o":74.68,"t":"2026-10-02T18:45:00Z","v":23162,"vw":74.749341},{"c":75.21,"h":75.23,"l":74.76,"n":688,"o":74.84,"t":"2026-10-02T19:00:00Z","v":32891,"vw":75.035572},{"c":75.34,"h":75.45,"l":75.14,"n":815,"o":75.17,"t":"2026-10-02T19:15:00Z","v":39520,"vw":75.333746},{"c":75.505,"h":75.51,"l":75.13,"n":1440,"o":75.34,"t":"2026-10-02T19:30:00Z","v":144740,"vw":75.340131},{"c":75.16,"h":75.535,"l":75.16,"n":1778,"o":75.49,"t":"2026-10-02T19:45:00Z","v":122881,"vw":75.338809},{"c":75.21,"h":75.21,"l":75.21,"n":16,"o":75.21,"t":"2026-10-02T20:00:00Z","v":186050,"vw":75.21},{"c":76.1604,"h":76.1604,"l":76.1604,"n":1,"o":76.1604,"t":"2026-10-02T21:45:00Z","v":100,"vw":76.1604},{"c":80,"h":80,"l":76.22,"n":55,"o":78.39,"t":"2026-10-05T08:00:00Z","v":7344,"vw":78.435371},{"c":80,"h":80.07,"l":80,"n":8,"o":80.07,"t":"2026-10-05T08:15:00Z","v":548,"vw":80.049885},{"c":79.97,"h":79.97,"l":79.97,"n":1,"o":79.97,"t":"2026-10-05T08:30:00Z","v":100,"vw":79.97},{"c":79.98,"h":79.98,"l":79.98,"n":1,"o":79.98,"t":"2026-10-05T10:00:00Z","v":100,"vw":79.98},{"c":79.49,"h":79.49,"l":79.49,"n":9,"o":79.49,"t":"2026-10-05T11:30:00Z","v":325,"vw":79.49},{"c":78.52,"h":78.52,"l":78.52,"n":1,"o":78.52,"t":"2026-10-05T11:45:00Z","v":200,"vw":78.52},{"c":79.26,"h":79.26,"l":79.26,"n":2,"o":79.26,"t":"2026-10-05T12:00:00Z","v":276,"vw":79.26},{"c":79.35,"h":79.35,"l":79.35,"n":1,"o":79.35,"t":"2026-10-05T12:15:00Z","v":200,"vw":79.35},{"c":79.37,"h":79.37,"l":79.37,"n":2,"o":79.37,"t":"2026-10-05T12:30:00Z","v":146,"vw":79.37},{"c":79.02,"h":79.02,"l":79.02,"n":4,"o":79.02,"t":"2026-10-05T12:45:00Z","v":151,"vw":79.02},{"c":77.83,"h":79.32,"l":76.54,"n":262,"o":79.32,"t":"2026-10-05T13:00:00Z","v":14949,"vw":77.539899},{"c":77.3,"h":78.33,"l":77,"n":258,"o":77.9,"t":"2026-10-05T13:15:00Z","v":6970,"vw":77.523175},{"c":77.81,"h":78.895,"l":76.4,"n":1757,"o":77.185,"t":"2026-10-05T13:30:00Z","v":120910,"vw":77.798991},{"c":76.75,"h":77.8602,"l":75.99,"n":2499,"o":77.76,"t":"2026-10-05T13:45:00Z","v":213537,"vw":76.731771},{"c":76.29,"h":77.07,"l":76.185,"n":1796,"o":76.68,"t":"2026-10-05T14:00:00Z","v":112421,"vw":76.541379},{"c":75.65,"h":76.43,"l":75.6,"n":1150,"o":76.265,"t":"2026-10-05T14:15:00Z","v":70267,"vw":76.097438},{"c":75.315,"h":75.83,"l":74.82,"n":1579,"o":75.66,"t":"2026-10-05T14:30:00Z","v":106621,"vw":75.278071},{"c":75.105,"h":75.9,"l":74.93,"n":1182,"o":75.26,"t":"2026-10-05T14:45:00Z","v":68443,"vw":75.403713},{"c":75.44,"h":75.445,"l":75.03,"n":898,"o":75.14,"t":"2026-10-05T15:00:00Z","v":48054,"vw":75.200651},{"c":75.31,"h":75.445,"l":74.64,"n":1130,"o":75.42,"t":"2026-10-05T15:15:00Z","v":55126,"vw":75.174161},{"c":75.26,"h":75.33,"l":74.93,"n":579,"o":75.28,"t":"2026-10-05T15:30:00Z","v":32918,"vw":75.108198},{"c":75.44,"h":75.5,"l":75.135,"n":663,"o":75.24,"t":"2026-10-05T15:45:00Z","v":37377,"vw":75.316741},{"c":75.295,"h":75.44,"l":74.85,"n":727,"o":75.44,"t":"2026-10-05T16:00:00Z","v":47719,"vw":75.186457},{"c":75.3,"h":75.68,"l":75.3,"n":549,"o":75.32,"t":"2026-10-05T16:15:00Z","v":31862,"vw":75.447814},{"c":75.525,"h":75.72,"l":75.155,"n":620,"o":75.21,"t":"2026-10-05T16:30:00Z","v":32332,"vw":75.361004},{"c":75.57,"h":75.69,"l":75.3,"n":524,"o":75.51,"t":"2026-10-05T16:45:00Z","v":27246,"vw":75.474001},{"c":75.45,"h":75.6537,"l":75.375,"n":485,"o":75.58,"t":"2026-10-05T17:00:00Z","v":21337,"vw":75.504397},{"c":75.43,"h":75.69,"l":75.255,"n":609,"o":75.5,"t":"2026-10-05T17:15:00Z","v":23813,"vw":75.54743},{"c":75.79,"h":75.79,"l":75.41,"n":992,"o":75.49,"t":"2026-10-05T17:30:00Z","v":57434,"vw":75.585055},{"c":75.31,"h":75.875,"l":75.21,"n":661,"o":75.85,"t":"2026-10-05T17:45:00Z","v":92513,"vw":75.619129},{"c":75.37,"h":75.49,"l":75.28,"n":412,"o":75.295,"t":"2026-10-05T18:00:00Z","v":15576,"vw":75.380492},{"c":75.4,"h":75.47,"l":75.25,"n":484,"o":75.43,"t":"2026-10-05T18:15:00Z","v":18175,"vw":75.364807},{"c":75.23,"h":75.385,"l":75.1,"n":518,"o":75.38,"t":"2026-10-05T18:30:00Z","v":30712,"vw":75.321976},{"c":75.61,"h":75.72,"l":75.15,"n":578,"o":75.23,"t":"2026-10-05T18:45:00Z","v":18422,"vw":75.398552},{"c":75.6,"h":75.65,"l":75.435,"n":331,"o":75.57,"t":"2026-10-05T19:00:00Z","v":11446,"vw":75.54661},{"c":75.445,"h":76.01,"l":75.445,"n":797,"o":75.59,"t":"2026-10-05T19:15:00Z","v":47197,"vw":75.712078},{"c":75.5,"h":75.5,"l":75.15,"n":898,"o":75.33,"t":"2026-10-05T19:30:00Z","v":43199,"vw":75.306486},{"c":75.31,"h":75.52,"l":75.23,"n":1956,"o":75.47,"t":"2026-10-05T19:45:00Z","v":108019,"vw":75.376469},{"c":75.57,"h":75.57,"l":75.27,"n":31,"o":75.27,"t":"2026-10-05T20:00:00Z","v":63981,"vw":75.271468},{"c":75.98,"h":75.98,"l":75.98,"n":1,"o":75.98,"t":"2026-10-05T23:45:00Z","v":100,"vw":75.98},{"c":75.3,"h":75.3,"l":75.3,"n":1,"o":75.3,"t":"2026-10-06T10:30:00Z","v":149,"vw":75.3},{"c":76.1659,"h":76.1659,"l":76.1659,"n":3,"o":76.1659,"t":"2026-10-06T12:30:00Z","v":184,"vw":76.1659},{"c":76.48,"h":76.77,"l":75.95,"n":72,"o":75.95,"t":"2026-10-06T13:00:00Z","v":3982,"vw":76.569892},{"c":75.15,"h":76.53,"l":75.13,"n":185,"o":76.53,"t":"2026-10-06T13:15:00Z","v":3171,"vw":75.544475},{"c":74.78,"h":75.39,"l":74.75,"n":1802,"o":75.07,"t":"2026-10-06T13:30:00Z","v":177249,"vw":75.053305},{"c":75.15,"h":75.21,"l":74.42,"n":800,"o":74.69,"t":"2026-10-06T13:45:00Z","v":46173,"vw":74.696259},{"c":75.17,"h":75.7,"l":75.13,"n":779,"o":75.13,"t":"2026-10-06T14:00:00Z","v":47092,"vw":75.479155},{"c":74.67,"h":75.16,"l":74.5,"n":995,"o":75.16,"t":"2026-10-06T14:15:00Z","v":68052,"vw":74.729221},{"c":74.68,"h":75.09,"l":74.59,"n":682,"o":74.68,"t":"2026-10-06T14:30:00Z","v":44261,"vw":74.763213},{"c":74.73,"h":74.855,"l":74.53,"n":718,"o":74.65,"t":"2026-10-06T14:45:00Z","v":59518,"vw":74.701949},{"c":75,"h":75.04,"l":74.78,"n":450,"o":74.84,"t":"2026-10-06T15:00:00Z","v":24816,"vw":74.936395},{"c":74.88,"h":75.01,"l":74.85,"n":237,"o":74.96,"t":"2026-10-06T15:15:00Z","v":13833,"vw":74.926101},{"c":74.93,"h":75.11,"l":74.8,"n":359,"o":74.88,"t":"2026-10-06T15:30:00Z","v":16523,"vw":74.954239},{"c":75.27,"h":75.34,"l":74.9,"n":278,"o":74.92,"t":"2026-10-06T15:45:00Z","v":12967,"vw":75.134402},{"c":75.35,"h":75.35,"l":75.135,"n":335,"o":75.31,"t":"2026-10-06T16:00:00Z","v":16321,"vw":75.23327},{"c":75.17,"h":75.33,"l":75.17,"n":282,"o":75.32,"t":"2026-10-06T16:15:00Z","v":16391,"vw":75.22773},{"c":75.54,"h":75.755,"l":75.16,"n":439,"o":75.2,"t":"2026-10-06T16:30:00Z","v":26769,"vw":75.513722},{"c":75.5,"h":75.61,"l":75.32,"n":301,"o":75.59,"t":"2026-10-06T16:45:00Z","v":16884,"vw":75.495452},{"c":75.66,"h":75.72,"l":75.46,"n":213,"o":75.47,"t":"2026-10-06T17:00:00Z","v":9591,"vw":75.54404},{"c":75.93,"h":75.98,"l":75.68,"n":300,"o":75.68,"t":"2026-10-06T17:15:00Z","v":14080,"vw":75.863307},{"c":75.81,"h":76.145,"l":75.81,"n":317,"o":75.91,"t":"2026-10-06T17:30:00Z","v":19511,"vw":75.989266},{"c":76.03,"h":76.055,"l":75.78,"n":438,"o":75.79,"t":"2026-10-06T17:45:00Z","v":27289,"vw":75.890476},{"c":75.57,"h":76.08,"l":75.5,"n":533,"o":76.02,"t":"2026-10-06T18:00:00Z","v":85829,"vw":75.857156},{"c":75.41,"h":75.65,"l":75.39,"n":367,"o":75.55,"t":"2026-10-06T18:15:00Z","v":17278,"vw":75.526675},{"c":75.48,"h":75.71,"l":75.395,"n":544,"o":75.395,"t":"2026-10-06T18:30:00Z","v":30027,"vw":75.553134},{"c":75.34,"h":75.47,"l":75.31,"n":429,"o":75.46,"t":"2026-10-06T18:45:00Z","v":18295,"vw":75.400689},{"c":75.345,"h":75.42,"l":75.25,"n":335,"o":75.325,"t":"2026-10-06T19:00:00Z","v":17487,"vw":75.322725},{"c":75.11,"h":75.46,"l":75.08,"n":539,"o":75.36,"t":"2026-10-06T19:15:00Z","v":26067,"vw":75.262013},{"c":74.98,"h":75.19,"l":74.93,"n":1536,"o":75.12,"t":"2026-10-06T19:30:00Z","v":78476,"vw":75.026285},{"c":75.24,"h":75.33,"l":74.97,"n":2791,"o":74.99,"t":"2026-10-06T19:45:00Z","v":214844,"vw":75.184969},{"c":75.2,"h":75.2,"l":75.2,"n":19,"o":75.2,"t":"2026-10-06T20:00:00Z","v":122629,"vw":75.2},{"c":75.4,"h":75.4,"l":75.3,"n":10,"o":75.3,"t":"2026-10-07T08:15:00Z","v":741,"vw":75.331787},{"c":75.1,"h":75.35,"l":75.1,"n":2,"o":75.35,"t":"2026-10-07T08:30:00Z","v":500,"vw":75.3},{"c":72.4,"h":72.4,"l":72.4,"n":1,"o":72.4,"t":"2026-10-07T11:30:00Z","v":339,"vw":72.4},{"c":74.89,"h":75.47,"l":74.73,"n":60,"o":75.42,"t":"2026-10-07T13:00:00Z","v":3791,"vw":75.162441},{"c":74.24,"h":74.97,"l":74.24,"n":71,"o":74.96,"t":"2026-10-07T13:15:00Z","v":4414,"vw":74.503257},{"c":73.52,"h":74.29,"l":73.45,"n":1679,"o":74.24,"t":"2026-10-07T13:30:00Z","v":164709,"vw":73.935778},{"c":73.02,"h":73.7,"l":72.942,"n":1402,"o":73.54,"t":"2026-10-07T13:45:00Z","v":95464,"vw":73.386622},{"c":73.12,"h":73.29,"l":73,"n":1054,"o":73.08,"t":"2026-10-07T14:00:00Z","v":72332,"vw":73.156123},{"c":72.72,"h":73.23,"l":72.3963,"n":1249,"o":73.11,"t":"2026-10-07T14:15:00Z","v":78641,"vw":72.836177},{"c":72.5,"h":72.86,"l":72.5,"n":927,"o":72.825,"t":"2026-10-07T14:30:00Z","v":55415,"vw":72.736507},{"c":72.2,"h":72.54,"l":72.12,"n":791,"o":72.53,"t":"2026-10-07T14:45:00Z","v":37590,"vw":72.384569},{"c":71.38,"h":72.23,"l":71.35,"n":1320,"o":72.22,"t":"2026-10-07T15:00:00Z","v":109896,"vw":71.753563},{"c":71.45,"h":71.6,"l":71.3,"n":1204,"o":71.35,"t":"2026-10-07T15:15:00Z","v":77119,"vw":71.4408},{"c":71.76,"h":71.79,"l":71.38,"n":959,"o":71.47,"t":"2026-10-07T15:30:00Z","v":56432,"vw":71.553725},{"c":72.03,"h":72.03,"l":71.73,"n":771,"o":71.75,"t":"2026-10-07T15:45:00Z","v":57316,"vw":71.832393},{"c":72.355,"h":72.39,"l":71.93,"n":766,"o":72.02,"t":"2026-10-07T16:00:00Z","v":64448,"vw":72.118773},{"c":72.23,"h":72.41,"l":72.16,"n":470,"o":72.365,"t":"2026-10-07T16:15:00Z","v":33474,"vw":72.307932},{"c":71.97,"h":72.4,"l":71.92,"n":561,"o":72.28,"t":"2026-10-07T16:30:00Z","v":39548,"vw":72.243254},{"c":71.85,"h":72.08,"l":71.83,"n":508,"o":71.985,"t":"2026-10-07T16:45:00Z","v":28327,"vw":71.932573},{"c":71.85,"h":72.04,"l":71.66,"n":625,"o":71.83,"t":"2026-10-07T17:00:00Z","v":34025,"vw":71.839992},{"c":71.88,"h":71.89,"l":71.71,"n":498,"o":71.83,"t":"2026-10-07T17:15:00Z","v":25698,"vw":71.802425},{"c":71.98,"h":72.16,"l":71.73,"n":817,"o":71.83,"t":"2026-10-07T17:30:00Z","v":71972,"vw":72.001952},{"c":71.925,"h":72.07,"l":71.87,"n":592,"o":71.98,"t":"2026-10-07T17:45:00Z","v":43099,"vw":71.984767},{"c":71.745,"h":72,"l":71.68,"n":583,"o":71.91,"t":"2026-10-07T18:00:00Z","v":82692,"vw":71.898341},{"c":71.505,"h":71.76,"l":71.45,"n":585,"o":71.76,"t":"2026-10-07T18:15:00Z","v":37391,"vw":71.611705},{"c":71.645,"h":71.73,"l":71.34,"n":701,"o":71.48,"t":"2026-10-07T18:30:00Z","v":44118,"vw":71.550981},{"c":71.81,"h":71.88,"l":71.38,"n":777,"o":71.62,"t":"2026-10-07T18:45:00Z","v":54215,"vw":71.623677},{"c":71.81,"h":71.86,"l":71.695,"n":610,"o":71.84,"t":"2026-10-07T19:00:00Z","v":38997,"vw":71.769373},{"c":71.57,"h":71.81,"l":71.5,"n":801,"o":71.8,"t":"2026-10-07T19:15:00Z","v":45867,"vw":71.590437},{"c":71.44,"h":71.61,"l":71.38,"n":1086,"o":71.59,"t":"2026-10-07T19:30:00Z","v":61197,"vw":71.503523},{"c":71.8,"h":71.8,"l":71.25,"n":3019,"o":71.425,"t":"2026-10-07T19:45:00Z","v":207495,"vw":71.569697},{"c":71.81,"h":71.81,"l":71.67,"n":30,"o":71.77,"t":"2026-10-07T20:00:00Z","v":116156,"vw":71.809134},{"c":71.58,"h":71.73,"l":71.58,"n":45,"o":71.73,"t":"2026-10-07T20:30:00Z","v":760,"vw":71.68},{"c":71.68,"h":71.68,"l":71.68,"n":7,"o":71.68,"t":"2026-10-07T20:45:00Z","v":500,"vw":71.68},{"c":72.24,"h":72.24,"l":72.24,"n":3,"o":72.24,"t":"2026-10-08T08:00:00Z","v":102,"vw":72.24},{"c":71.1,"h":71.1,"l":71.1,"n":5,"o":71.1,"t":"2026-10-08T09:45:00Z","v":138,"vw":71.1},{"c":71.14,"h":71.14,"l":71.14,"n":1,"o":71.14,"t":"2026-10-08T11:30:00Z","v":135,"vw":71.14},{"c":71.61,"h":71.61,"l":71.13,"n":69,"o":71.16,"t":"2026-10-08T13:00:00Z","v":4041,"vw":71.310971},{"c":70.88,"h":71.27,"l":70.88,"n":60,"o":71.26,"t":"2026-10-08T13:15:00Z","v":2096,"vw":71.083599},{"c":71,"h":71.13,"l":70.23,"n":1097,"o":71,"t":"2026-10-08T13:30:00Z","v":65865,"vw":70.895147},{"c":70.95,"h":71.27,"l":70.9,"n":857,"o":70.995,"t":"2026-10-08T13:45:00Z","v":51980,"vw":71.04788},{"c":71.42,"h":71.52,"l":70.935,"n":703,"o":70.95,"t":"2026-10-08T14:00:00Z","v":36142,"vw":71.209111},{"c":71.62,"h":71.77,"l":71.46,"n":740,"o":71.46,"t":"2026-10-08T14:15:00Z","v":42568,"vw":71.629596},{"c":71.83,"h":72.26,"l":71.515,"n":1327,"o":71.58,"t":"2026-10-08T14:30:00Z","v":86015,"vw":71.983556},{"c":71.56,"h":71.88,"l":71.54,"n":977,"o":71.84,"t":"2026-10-08T14:45:00Z","v":77472,"vw":71.658306},{"c":71.495,"h":71.81,"l":71.48,"n":697,"o":71.56,"t":"2026-10-08T15:00:00Z","v":47229,"vw":71.650171},{"c":71.75,"h":71.77,"l":71.49,"n":578,"o":71.52,"t":"2026-10-08T15:15:00Z","v":41496,"vw":71.652458},{"c":71.48,"h":71.71,"l":71.38,"n":864,"o":71.71,"t":"2026-10-08T15:30:00Z","v":68190,"vw":71.520845},{"c":71.38,"h":71.54,"l":71.261,"n":378,"o":71.49,"t":"2026-10-08T15:45:00Z","v":19405,"vw":71.365823},{"c":71.45,"h":71.46,"l":71.33,"n":426,"o":71.4318,"t":"2026-10-08T16:00:00Z","v":21040,"vw":71.398051},{"c":71.49,"h":71.925,"l":71.45,"n":438,"o":71.49,"t":"2026-10-08T16:15:00Z","v":25241,"vw":71.658117},{"c":71.445,"h":71.53,"l":71.34,"n":402,"o":71.46,"t":"2026-10-08T16:30:00Z","v":19430,"vw":71.457201},{"c":71.295,"h":71.49,"l":71.2,"n":917,"o":71.41,"t":"2026-10-08T16:45:00Z","v":57615,"vw":71.359272},{"c":71.94,"h":71.98,"l":71.3,"n":1431,"o":71.3,"t":"2026-10-08T17:00:00Z","v":120594,"vw":71.472662},{"c":72.13,"h":72.2,"l":71.88,"n":994,"o":71.96,"t":"2026-10-08T17:15:00Z","v":117586,"vw":72.001832},{"c":71.8,"h":72.17,"l":71.6715,"n":565,"o":72.15,"t":"2026-10-08T17:30:00Z","v":37380,"vw":71.900114},{"c":71.79,"h":71.84,"l":71.55,"n":336,"o":71.83,"t":"2026-10-08T17:45:00Z","v":18031,"vw":71.755535},{"c":71.855,"h":71.86,"l":71.66,"n":670,"o":71.78,"t":"2026-10-08T18:00:00Z","v":49795,"vw":71.761741},{"c":71.74,"h":71.87,"l":71.665,"n":732,"o":71.84,"t":"2026-10-08T18:15:00Z","v":43397,"vw":71.774989},{"c":71.7,"h":71.77,"l":71.61,"n":564,"o":71.7,"t":"2026-10-08T18:30:00Z","v":48451,"vw":71.680674},{"c":71.87,"h":72.025,"l":71.67,"n":458,"o":71.71,"t":"2026-10-08T18:45:00Z","v":32195,"vw":71.808493},{"c":71.37,"h":71.89,"l":71.37,"n":707,"o":71.85,"t":"2026-10-08T19:00:00Z","v":52723,"vw":71.575684},{"c":71.06,"h":71.47,"l":71.06,"n":1204,"o":71.36,"t":"2026-10-08T19:15:00Z","v":176522,"vw":71.228043},{"c":71.03,"h":71.2,"l":70.96,"n":1318,"o":71.06,"t":"2026-10-08T19:30:00Z","v":105993,"vw":71.081085},{"c":70.99,"h":71.21,"l":70.89,"n":4547,"o":71.02,"t":"2026-10-08T19:45:00Z","v":690911,"vw":71.035575},{"c":71,"h":71,"l":70.97,"n":25,"o":70.99,"t":"2026-10-08T20:00:00Z","v":173852,"vw":70.999202},{"c":72.4,"h":72.49,"l":71.84,"n":116,"o":71.84,"t":"2026-10-09T13:00:00Z","v":7096,"vw":72.319896},{"c":71.72,"h":72.34,"l":71.64,"n":42,"o":72.34,"t":"2026-10-09T13:15:00Z","v":2225,"vw":72.086857},{"c":71.03,"h":71.78,"l":70.97,"n":1735,"o":71.68,"t":"2026-10-09T13:30:00Z","v":174353,"vw":71.26336},{"c":71.49,"h":71.65,"l":71.04,"n":1561,"o":71.05,"t":"2026-10-09T13:45:00Z","v":123024,"vw":71.312131},{"c":70.9451,"h":71.57,"l":70.9,"n":1205,"o":71.54,"t":"2026-10-09T14:00:00Z","v":85773,"vw":71.085614},{"c":71.11,"h":71.26,"l":70.94,"n":1452,"o":70.98,"t":"2026-10-09T14:15:00Z","v":145653,"vw":71.070501},{"c":71.46,"h":71.5588,"l":71.16,"n":929,"o":71.17,"t":"2026-10-09T14:30:00Z","v":113935,"vw":71.275933},{"c":71.25,"h":71.7,"l":71.23,"n":1564,"o":71.51,"t":"2026-10-09T14:45:00Z","v":433546,"vw":71.316414},{"c":71.47,"h":71.485,"l":71.17,"n":1175,"o":71.26,"t":"2026-10-09T15:00:00Z","v":124209,"vw":71.283729},{"c":71.23,"h":71.5,"l":71.165,"n":1254,"o":71.5,"t":"2026-10-09T15:15:00Z","v":137233,"vw":71.215824},{"c":70.915,"h":71.2955,"l":70.85,"n":784,"o":71.25,"t":"2026-10-09T15:30:00Z","v":51877,"vw":71.129755},{"c":70.95,"h":71.04,"l":70.91,"n":459,"o":70.915,"t":"2026-10-09T15:45:00Z","v":21181,"vw":70.962868},{"c":70.875,"h":70.95,"l":70.83,"n":272,"o":70.94,"t":"2026-10-09T16:00:00Z","v":14681,"vw":70.903001},{"c":70.93,"h":70.93,"l":70.66,"n":482,"o":70.86,"t":"2026-10-09T16:15:00Z","v":28045,"vw":70.750205},{"c":70.765,"h":71.01,"l":70.74,"n":325,"o":70.9399,"t":"2026-10-09T16:30:00Z","v":13169,"vw":70.914754},{"c":70.85,"h":70.97,"l":70.62,"n":654,"o":70.74,"t":"2026-10-09T16:45:00Z","v":50007,"vw":70.785092},{"c":70.97,"h":70.97,"l":70.85,"n":198,"o":70.86,"t":"2026-10-09T17:00:00Z","v":9096,"vw":70.898979},{"c":70.735,"h":70.97,"l":70.72,"n":405,"o":70.96,"t":"2026-10-09T17:15:00Z","v":24881,"vw":70.848584},{"c":70.8,"h":70.815,"l":70.7,"n":324,"o":70.74,"t":"2026-10-09T17:30:00Z","v":17337,"vw":70.756153},{"c":70.74,"h":70.83,"l":70.71,"n":384,"o":70.805,"t":"2026-10-09T17:45:00Z","v":18764,"vw":70.770706},{"c":70.885,"h":70.984,"l":70.725,"n":555,"o":70.745,"t":"2026-10-09T18:00:00Z","v":35551,"vw":70.908297},{"c":71.01,"h":71.075,"l":70.84,"n":586,"o":70.86,"t":"2026-10-09T18:15:00Z","v":34238,"vw":70.928218},{"c":71.11,"h":71.16,"l":71.01,"n":342,"o":71.01,"t":"2026-10-09T18:30:00Z","v":21820,"vw":71.099911},{"c":70.98,"h":71.42,"l":70.96,"n":1003,"o":71.1,"t":"2026-10-09T18:45:00Z","v":278727,"vw":71.196391},{"c":70.9,"h":71.01,"l":70.88,"n":782,"o":70.985,"t":"2026-10-09T19:00:00Z","v":54638,"vw":70.918004},{"c":70.875,"h":70.96,"l":70.81,"n":835,"o":70.9,"t":"2026-10-09T19:15:00Z","v":50716,"vw":70.870033},{"c":71.07,"h":71.2799,"l":70.84,"n":1976,"o":70.89,"t":"2026-10-09T19:30:00Z","v":187506,"vw":70.987808},{"c":71.15,"h":71.34,"l":70.96,"n":6739,"o":71.07,"t":"2026-10-09T19:45:00Z","v":920318,"vw":71.0853},{"c":71.16,"h":71.16,"l":71.13,"n":19,"o":71.13,"t":"2026-10-09T20:00:00Z","v":175387,"vw":71.159912},{"c":71.5,"h":71.5,"l":71.5,"n":4,"o":71.5,"t":"2026-10-12T12:45:00Z","v":126,"vw":71.5},{"c":71.4525,"h":71.8,"l":71.2,"n":237,"o":71.21,"t":"2026-10-12T13:30:00Z","v":21385,"vw":71.375903},{"c":71.82,"h":71.82,"l":71.425,"n":366,"o":71.435,"t":"2026-10-12T13:45:00Z","v":18232,"vw":71.616502},{"c":71.865,"h":72.07,"l":71.77,"n":334,"o":71.81,"t":"2026-10-12T14:00:00Z","v":20166,"vw":71.953347},{"c":72.06,"h":72.1,"l":71.77,"n":206,"o":71.89,"t":"2026-10-12T14:15:00Z","v":7330,"vw":71.924567},{"c":71.965,"h":72.19,"l":71.965,"n":300,"o":72.09,"t":"2026-10-12T14:30:00Z","v":20035,"vw":72.104025},{"c":72.085,"h":72.085,"l":71.86,"n":224,"o":72.06,"t":"2026-10-12T14:45:00Z","v":6033,"vw":71.97494},{"c":71.91,"h":72.13,"l":71.855,"n":188,"o":72.03,"t":"2026-10-12T15:00:00Z","v":9391,"vw":72.043604},{"c":72.025,"h":72.06,"l":71.835,"n":249,"o":71.84,"t":"2026-10-12T15:15:00Z","v":14107,"vw":71.959392},{"c":72.03,"h":72.06,"l":71.96,"n":175,"o":72.055,"t":"2026-10-12T15:30:00Z","v":9229,"vw":71.99742},{"c":72.05,"h":72.075,"l":71.97,"n":190,"o":72.02,"t":"2026-10-12T15:45:00Z","v":10774,"vw":72.013508},{"c":72.115,"h":72.15,"l":72.07,"n":118,"o":72.07,"t":"2026-10-12T16:00:00Z","v":5530,"vw":72.106648},{"c":72.0375,"h":72.13,"l":72.01,"n":256,"o":72.1,"t":"2026-10-12T16:15:00Z","v":14371,"vw":72.09653},{"c":72.02,"h":72.09,"l":72.02,"n":154,"o":72.075,"t":"2026-10-12T16:30:00Z","v":5413,"vw":72.058879},{"c":72.025,"h":72.12,"l":71.98,"n":113,"o":72.07,"t":"2026-10-12T16:45:00Z","v":4716,"vw":72.05008},{"c":72.03,"h":72.06,"l":71.97,"n":115,"o":72.01,"t":"2026-10-12T17:00:00Z","v":4739,"vw":72.002542},{"c":72.16,"h":72.21,"l":71.97,"n":314,"o":72.01,"t":"2026-10-12T17:15:00Z","v":21333,"vw":72.111671},{"c":72.09,"h":72.205,"l":72.09,"n":224,"o":72.18,"t":"2026-10-12T17:30:00Z","v":15215,"vw":72.160843},{"c":71.975,"h":72.05,"l":71.9388,"n":38,"o":72.05,"t":"2026-10-12T17:45:00Z","v":1774,"vw":72.012215},{"c":71.78,"h":72.02,"l":71.78,"n":167,"o":71.99,"t":"2026-10-12T18:00:00Z","v":5562,"vw":71.92572},{"c":71.66,"h":71.7725,"l":71.66,"n":139,"o":71.77,"t":"2026-10-12T18:15:00Z","v":4470,"vw":71.724582},{"c":71.755,"h":71.78,"l":71.61,"n":165,"o":71.61,"t":"2026-10-12T18:30:00Z","v":7270,"vw":71.703756},{"c":71.69,"h":71.855,"l":71.6184,"n":327,"o":71.755,"t":"2026-10-12T18:45:00Z","v":17951,"vw":71.757472},{"c":71.775,"h":71.79,"l":71.69,"n":252,"o":71.73,"t":"2026-10-12T19:00:00Z","v":9852,"vw":71.727057},{"c":71.725,"h":71.82,"l":71.7105,"n":234,"o":71.805,"t":"2026-10-12T19:15:00Z","v":8277,"vw":71.767394},{"c":71.91,"h":71.92,"l":71.725,"n":602,"o":71.725,"t":"2026-10-12T19:30:00Z","v":29830,"vw":71.843541},{"c":72.05,"h":72.13,"l":71.84,"n":2054,"o":71.89,"t":"2026-10-12T19:45:00Z","v":131699,"vw":72.014076},{"c":71.98,"h":71.98,"l":71.98,"n":18,"o":71.98,"t":"2026-10-12T20:00:00Z","v":70307,"vw":71.98},{"c":72,"h":72,"l":72,"n":1,"o":72,"t":"2026-10-13T08:00:00Z","v":100,"vw":72},{"c":71.47,"h":71.66,"l":71.45,"n":35,"o":71.66,"t":"2026-10-13T13:00:00Z","v":1606,"vw":71.49742},{"c":71.38,"h":72.03,"l":71.38,"n":86,"o":71.62,"t":"2026-10-13T13:15:00Z","v":4062,"vw":71.820594},{"c":72.24,"h":72.48,"l":71.32,"n":1510,"o":71.44,"t":"2026-10-13T13:30:00Z","v":114948,"vw":71.930208},{"c":71.88,"h":72.21,"l":71.7,"n":1069,"o":72.21,"t":"2026-10-13T13:45:00Z","v":56220,"vw":71.913804},{"c":71.635,"h":71.95,"l":71.38,"n":982,"o":71.95,"t":"2026-10-13T14:00:00Z","v":52192,"vw":71.619898},{"c":71.55,"h":71.73,"l":71.44,"n":1254,"o":71.635,"t":"2026-10-13T14:15:00Z","v":124336,"vw":71.634206},{"c":71.93,"h":71.9525,"l":71.31,"n":1264,"o":71.555,"t":"2026-10-13T14:30:00Z","v":135646,"vw":71.673102},{"c":71.825,"h":72.22,"l":71.47,"n":2470,"o":71.93,"t":"2026-10-13T14:45:00Z","v":428761,"vw":71.702938},{"c":71.89,"h":71.955,"l":71.72,"n":1110,"o":71.82,"t":"2026-10-13T15:00:00Z","v":127009,"vw":71.850297},{"c":71.725,"h":71.88,"l":71.69,"n":534,"o":71.88,"t":"2026-10-13T15:15:00Z","v":31467,"vw":71.775243},{"c":72.095,"h":72.19,"l":71.59,"n":841,"o":71.68,"t":"2026-10-13T15:30:00Z","v":58712,"vw":71.969546},{"c":72.42,"h":72.51,"l":72.095,"n":758,"o":72.095,"t":"2026-10-13T15:45:00Z","v":53574,"vw":72.353929},{"c":72.28,"h":72.415,"l":72.235,"n":756,"o":72.415,"t":"2026-10-13T16:00:00Z","v":53878,"vw":72.309105},{"c":72.55,"h":72.61,"l":72.28,"n":820,"o":72.32,"t":"2026-10-13T16:15:00Z","v":52513,"vw":72.428353},{"c":72.425,"h":72.52,"l":72.34,"n":495,"o":72.52,"t":"2026-10-13T16:30:00Z","v":31585,"vw":72.430712},{"c":72.1801,"h":72.435,"l":72.135,"n":449,"o":72.41,"t":"2026-10-13T16:45:00Z","v":24081,"vw":72.307641},{"c":72,"h":72.18,"l":71.95,"n":435,"o":72.16,"t":"2026-10-13T17:00:00Z","v":23192,"vw":72.087824},{"c":72.18,"h":72.2,"l":72.03,"n":448,"o":72.03,"t":"2026-10-13T17:15:00Z","v":23264,"vw":72.13433},{"c":72.215,"h":72.34,"l":72.17,"n":539,"o":72.21,"t":"2026-10-13T17:30:00Z","v":33429,"vw":72.243896},{"c":72.2,"h":72.32,"l":71.99,"n":590,"o":72.16,"t":"2026-10-13T17:45:00Z","v":39096,"vw":72.122648},{"c":72.46,"h":72.58,"l":72.11,"n":786,"o":72.17,"t":"2026-10-13T18:00:00Z","v":64558,"vw":72.307371},{"c":72.29,"h":72.48,"l":72.27,"n":555,"o":72.46,"t":"2026-10-13T18:15:00Z","v":38117,"vw":72.394303},{"c":72.6,"h":72.6,"l":72.28,"n":820,"o":72.31,"t":"2026-10-13T18:30:00Z","v":114746,"vw":72.424432},{"c":72.49,"h":72.64,"l":72.43,"n":594,"o":72.62,"t":"2026-10-13T18:45:00Z","v":59314,"vw":72.494314},{"c":72.26,"h":72.65,"l":72.26,"n":907,"o":72.5,"t":"2026-10-13T19:00:00Z","v":73876,"vw":72.461424},{"c":72.35,"h":72.42,"l":71.99,"n":1016,"o":72.25,"t":"2026-10-13T19:15:00Z","v":100836,"vw":72.198614},{"c":72.04,"h":72.35,"l":72.025,"n":1161,"o":72.35,"t":"2026-10-13T19:30:00Z","v":63876,"vw":72.142084},{"c":71.81,"h":72.07,"l":71.79,"n":3216,"o":72.035,"t":"2026-10-13T19:45:00Z","v":226339,"vw":71.892184},{"c":71.86,"h":71.86,"l":71.86,"n":16,"o":71.86,"t":"2026-10-13T20:00:00Z","v":126516,"vw":71.86},{"c":72.19,"h":72.2,"l":72.19,"n":3,"o":72.2,"t":"2026-10-13T20:45:00Z","v":500,"vw":72.195},{"c":71.14,"h":71.14,"l":70.86,"n":16,"o":71.01,"t":"2026-10-14T13:00:00Z","v":608,"vw":71.0125},{"c":72.22,"h":72.22,"l":71.31,"n":99,"o":71.31,"t":"2026-10-14T13:15:00Z","v":5248,"vw":71.689104},{"c":71.8,"h":72.41,"l":71.4362,"n":1908,"o":72.1,"t":"2026-10-14T13:30:00Z","v":151853,"vw":71.826071},{"c":71.435,"h":72.15,"l":71.35,"n":1018,"o":71.81,"t":"2026-10-14T13:45:00Z","v":74480,"vw":71.794009},{"c":71.36,"h":71.57,"l":71.17,"n":750,"o":71.41,"t":"2026-10-14T14:00:00Z","v":35368,"vw":71.372229},{"c":71.9,"h":72.05,"l":71.21,"n":1039,"o":71.3401,"t":"2026-10-14T14:15:00Z","v":73586,"vw":71.733156},{"c":72.575,"h":72.58,"l":71.985,"n":850,"o":71.985,"t":"2026-10-14T14:30:00Z","v":57213,"vw":72.310344},{"c":72.07,"h":72.65,"l":71.94,"n":567,"o":72.63,"t":"2026-10-14T14:45:00Z","v":40035,"vw":72.245248},{"c":71.885,"h":72.13,"l":71.695,"n":573,"o":72.06,"t":"2026-10-14T15:00:00Z","v":25466,"vw":71.881648},{"c":71.99,"h":72.11,"l":71.805,"n":601,"o":71.84,"t":"2026-10-14T15:15:00Z","v":37830,"vw":71.98029},{"c":71.57,"h":72.07,"l":71.56,"n":704,"o":72.01,"t":"2026-10-14T15:30:00Z","v":36905,"vw":71.871639},{"c":71.97,"h":71.97,"l":71.555,"n":769,"o":71.585,"t":"2026-10-14T15:45:00Z","v":38181,"vw":71.711232},{"c":71.49,"h":71.93,"l":71.49,"n":394,"o":71.9201,"t":"2026-10-14T16:00:00Z","v":20098,"vw":71.717765},{"c":71.81,"h":71.85,"l":71.47,"n":466,"o":71.48,"t":"2026-10-14T16:15:00Z","v":23451,"vw":71.659257},{"c":71.875,"h":71.9334,"l":71.68,"n":511,"o":71.805,"t":"2026-10-14T16:30:00Z","v":29628,"vw":71.773834},{"c":71.97,"h":72.05,"l":71.86,"n":516,"o":71.9,"t":"2026-10-14T16:45:00Z","v":43017,"vw":71.946454},{"c":71.85,"h":72.06,"l":71.85,"n":428,"o":71.97,"t":"2026-10-14T17:00:00Z","v":23029,"vw":71.946064},{"c":71.87,"h":71.96,"l":71.84,"n":377,"o":71.86,"t":"2026-10-14T17:15:00Z","v":11872,"vw":71.907946},{"c":71.8,"h":71.9,"l":71.69,"n":963,"o":71.85,"t":"2026-10-14T17:30:00Z","v":45542,"vw":71.766491},{"c":71.48,"h":71.78,"l":71.4,"n":1106,"o":71.77,"t":"2026-10-14T17:45:00Z","v":52935,"vw":71.599725},{"c":71.64,"h":71.64,"l":71.4,"n":625,"o":71.48,"t":"2026-10-14T18:00:00Z","v":28175,"vw":71.526553},{"c":71.87,"h":71.95,"l":71.67,"n":674,"o":71.67,"t":"2026-10-14T18:15:00Z","v":33976,"vw":71.81075},{"c":71.9,"h":71.9314,"l":71.83,"n":454,"o":71.87,"t":"2026-10-14T18:30:00Z","v":17758,"vw":71.886582},{"c":71.92,"h":72.01,"l":71.8,"n":498,"o":71.9,"t":"2026-10-14T18:45:00Z","v":31134,"vw":71.900435},{"c":71.68,"h":71.92,"l":71.6,"n":900,"o":71.92,"t":"2026-10-14T19:00:00Z","v":75161,"vw":71.729217},{"c":71.55,"h":71.75,"l":71.55,"n":428,"o":71.695,"t":"2026-10-14T19:15:00Z","v":23606,"vw":71.696992},{"c":71.55,"h":71.6,"l":71.41,"n":933,"o":71.6,"t":"2026-10-14T19:30:00Z","v":48519,"vw":71.49985},{"c":71.49,"h":71.67,"l":71.38,"n":2422,"o":71.53,"t":"2026-10-14T19:45:00Z","v":144750,"vw":71.516821},{"c":71.49,"h":71.54,"l":71.49,"n":20,"o":71.54,"t":"2026-10-14T20:00:00Z","v":91826,"vw":71.491034},{"c":71.4,"h":71.4,"l":71.4,"n":5,"o":71.4,"t":"2026-10-15T08:30:00Z","v":504,"vw":71.4},{"c":71.4,"h":71.4,"l":71.4,"n":3,"o":71.4,"t":"2026-10-15T08:45:00Z","v":502,"vw":71.4},{"c":69.72,"h":69.72,"l":69.72,"n":1,"o":69.72,"t":"2026-10-15T12:30:00Z","v":165,"vw":69.72},{"c":71.09,"h":71.09,"l":71.09,"n":1,"o":71.09,"t":"2026-10-15T12:45:00Z","v":250,"vw":71.09},{"c":70.97,"h":70.97,"l":70.11,"n":60,"o":70.54,"t":"2026-10-15T13:00:00Z","v":3593,"vw":70.419719},{"c":70.23,"h":70.57,"l":70.23,"n":20,"o":70.52,"t":"2026-10-15T13:15:00Z","v":1666,"vw":70.38625},{"c":70.18,"h":70.3583,"l":69.64,"n":1621,"o":70.31,"t":"2026-10-15T13:30:00Z","v":100062,"vw":69.978579},{"c":70.25,"h":70.6,"l":70.03,"n":1331,"o":70.11,"t":"2026-10-15T13:45:00Z","v":129123,"vw":70.246914},{"c":70.83,"h":70.94,"l":70.09,"n":1040,"o":70.2,"t":"2026-10-15T14:00:00Z","v":91612,"vw":70.50854},{"c":70.75,"h":71.2092,"l":70.65,"n":842,"o":70.86,"t":"2026-10-15T14:15:00Z","v":66177,"vw":70.9702},{"c":71.56,"h":71.6425,"l":70.77,"n":1106,"o":70.78,"t":"2026-10-15T14:30:00Z","v":110839,"vw":71.295683},{"c":72.3,"h":72.4,"l":71.55,"n":752,"o":71.55,"t":"2026-10-15T14:45:00Z","v":67570,"vw":72.007298},{"c":72.615,"h":72.755,"l":72.31,"n":840,"o":72.31,"t":"2026-10-15T15:00:00Z","v":64948,"vw":72.574323},{"c":72.9,"h":73.05,"l":72.62,"n":703,"o":72.62,"t":"2026-10-15T15:15:00Z","v":52508,"vw":72.834812},{"c":72.88,"h":73.15,"l":72.735,"n":578,"o":72.885,"t":"2026-10-15T15:30:00Z","v":33098,"vw":72.990475},{"c":72.79,"h":72.93,"l":72.72,"n":400,"o":72.87,"t":"2026-10-15T15:45:00Z","v":23683,"vw":72.851343},{"c":72.62,"h":73,"l":72.56,"n":898,"o":72.77,"t":"2026-10-15T16:00:00Z","v":87188,"vw":72.784257},{"c":72.71,"h":72.8,"l":72.56,"n":834,"o":72.67,"t":"2026-10-15T16:15:00Z","v":80105,"vw":72.703973},{"c":72.42,"h":72.71,"l":72.29,"n":558,"o":72.71,"t":"2026-10-15T16:30:00Z","v":62267,"vw":72.423177},{"c":72.15,"h":72.43,"l":71.84,"n":722,"o":72.4,"t":"2026-10-15T16:45:00Z","v":51821,"vw":72.095487},{"c":71.99,"h":72.18,"l":71.76,"n":426,"o":72.165,"t":"2026-10-15T17:00:00Z","v":27844,"vw":71.919879},{"c":71.94,"h":72.1,"l":71.94,"n":190,"o":72.015,"t":"2026-10-15T17:15:00Z","v":9794,"vw":71.997426},{"c":72.2,"h":72.27,"l":71.89,"n":302,"o":71.9,"t":"2026-10-15T17:30:00Z","v":13607,"vw":72.08721},{"c":71.97,"h":72.19,"l":71.925,"n":223,"o":72.19,"t":"2026-10-15T17:45:00Z","v":8682,"vw":72.026527},{"c":72.095,"h":72.15,"l":72.03,"n":258,"o":72.06,"t":"2026-10-15T18:00:00Z","v":11702,"vw":72.073135},{"c":72.36,"h":72.37,"l":72.11,"n":871,"o":72.11,"t":"2026-10-15T18:15:00Z","v":75796,"vw":72.282613},{"c":72.48,"h":72.56,"l":72.28,"n":537,"o":72.37,"t":"2026-10-15T18:30:00Z","v":42133,"vw":72.424773},{"c":72.52,"h":72.54,"l":72.33,"n":462,"o":72.45,"t":"2026-10-15T18:45:00Z","v":41634,"vw":72.468289},{"c":72.36,"h":72.72,"l":72.3,"n":592,"o":72.515,"t":"2026-10-15T19:00:00Z","v":52222,"vw":72.471285},{"c":72.12,"h":72.52,"l":72.11,"n":546,"o":72.36,"t":"2026-10-15T19:15:00Z","v":32842,"vw":72.322421},{"c":72.28,"h":72.395,"l":72.07,"n":923,"o":72.1,"t":"2026-10-15T19:30:00Z","v":86767,"vw":72.279218},{"c":72.08,"h":72.41,"l":72.055,"n":2255,"o":72.305,"t":"2026-10-15T19:45:00Z","v":148328,"vw":72.270629},{"c":72.1,"h":72.1,"l":72.1,"n":16,"o":72.1,"t":"2026-10-15T20:00:00Z","v":98244,"vw":72.1},{"c":72,"h":72,"l":72,"n":12,"o":72,"t":"2026-10-16T09:15:00Z","v":1010,"vw":72},{"c":72.31,"h":72.76,"l":72.31,"n":5,"o":72.39,"t":"2026-10-16T13:00:00Z","v":525,"vw":72.484},{"c":73.14,"h":73.23,"l":72.66,"n":60,"o":72.66,"t":"2026-10-16T13:15:00Z","v":2631,"vw":72.985069},{"c":72.9,"h":73.25,"l":72.58,"n":904,"o":73.19,"t":"2026-10-16T13:30:00Z","v":123483,"vw":72.868001},{"c":72.65,"h":73.01,"l":72.47,"n":446,"o":72.91,"t":"2026-10-16T13:45:00Z","v":28376,"vw":72.654429},{"c":72.855,"h":73.08,"l":72.6,"n":566,"o":72.73,"t":"2026-10-16T14:00:00Z","v":41092,"vw":72.793034},{"c":72.675,"h":73.1499,"l":72.65,"n":644,"o":72.945,"t":"2026-10-16T14:15:00Z","v":57372,"vw":72.921018},{"c":72.53,"h":72.85,"l":72.53,"n":378,"o":72.74,"t":"2026-10-16T14:30:00Z","v":22875,"vw":72.708021},{"c":72.77,"h":72.88,"l":72.56,"n":274,"o":72.56,"t":"2026-10-16T14:45:00Z","v":12533,"vw":72.675906},{"c":72.475,"h":72.805,"l":72.325,"n":449,"o":72.805,"t":"2026-10-16T15:00:00Z","v":22713,"vw":72.535024},{"c":72.39,"h":72.485,"l":72.24,"n":214,"o":72.43,"t":"2026-10-16T15:15:00Z","v":9659,"vw":72.351592},{"c":72.33,"h":72.44,"l":72.32,"n":233,"o":72.42,"t":"2026-10-16T15:30:00Z","v":13545,"vw":72.379376},{"c":71.96,"h":72.37,"l":71.935,"n":297,"o":72.3,"t":"2026-10-16T15:45:00Z","v":18443,"vw":72.105609},{"c":71.895,"h":71.96,"l":71.8,"n":210,"o":71.89,"t":"2026-10-16T16:00:00Z","v":7325,"vw":71.87868},{"c":72.06,"h":72.16,"l":71.87,"n":491,"o":71.93,"t":"2026-10-16T16:15:00Z","v":49115,"vw":72.085105},{"c":72.04,"h":72.115,"l":71.995,"n":225,"o":72.1,"t":"2026-10-16T16:30:00Z","v":12229,"vw":72.06144},{"c":72.0405,"h":72.1,"l":71.915,"n":415,"o":72.08,"t":"2026-10-16T16:45:00Z","v":23036,"vw":72.00576},{"c":71.6105,"h":72.04,"l":71.51,"n":304,"o":72.03,"t":"2026-10-16T17:00:00Z","v":11141,"vw":71.677371},{"c":71.74,"h":71.745,"l":71.465,"n":191,"o":71.59,"t":"2026-10-16T17:15:00Z","v":5922,"vw":71.611231},{"c":71.9,"h":72.18,"l":71.685,"n":287,"o":71.78,"t":"2026-10-16T17:30:00Z","v":13211,"vw":71.873632},{"c":71.63,"h":71.94,"l":71.63,"n":172,"o":71.93,"t":"2026-10-16T17:45:00Z","v":4988,"vw":71.78},{"c":71.62,"h":71.68,"l":71.5101,"n":252,"o":71.62,"t":"2026-10-16T18:00:00Z","v":11792,"vw":71.592565},{"c":71.92,"h":72,"l":71.51,"n":383,"o":71.65,"t":"2026-10-16T18:15:00Z","v":16901,"vw":71.793488},{"c":71.89,"h":72.015,"l":71.82,"n":223,"o":71.84,"t":"2026-10-16T18:30:00Z","v":10667,"vw":71.901038},{"c":71.7,"h":71.89,"l":71.655,"n":205,"o":71.885,"t":"2026-10-16T18:45:00Z","v":10594,"vw":71.739719},{"c":71.91,"h":71.91,"l":71.61,"n":278,"o":71.71,"t":"2026-10-16T19:00:00Z","v":7579,"vw":71.688755},{"c":71.91,"h":71.96,"l":71.815,"n":303,"o":71.94,"t":"2026-10-16T19:15:00Z","v":11434,"vw":71.892015},{"c":71.98,"h":72.1,"l":71.94,"n":462,"o":71.94,"t":"2026-10-16T19:30:00Z","v":18816,"vw":72.006041},{"c":72.33,"h":72.33,"l":71.965,"n":1792,"o":71.98,"t":"2026-10-16T19:45:00Z","v":128048,"vw":72.212751},{"c":72.34,"h":72.34,"l":72.34,"n":16,"o":72.34,"t":"2026-10-16T20:00:00Z","v":75802,"vw":72.34},{"c":72.34,"h":72.34,"l":72.34,"n":1,"o":72.34,"t":"2026-10-16T20:15:00Z","v":9406,"vw":72.34},{"c":72,"h":72,"l":72,"n":1,"o":72,"t":"2026-10-16T21:45:00Z","v":200,"vw":72},{"c":72.89,"h":72.89,"l":72.89,"n":1,"o":72.89,"t":"2026-10-19T08:00:00Z","v":137,"vw":72.89},{"c":72.9,"h":72.9,"l":72.9,"n":1,"o":72.9,"t":"2026-10-19T11:30:00Z","v":100,"vw":72.9},{"c":72.97,"h":73.24,"l":72.77,"n":11,"o":73.24,"t":"2026-10-19T13:00:00Z","v":571,"vw":73.055},{"c":72.91,"h":73.17,"l":72.9,"n":19,"o":73.1,"t":"2026-10-19T13:15:00Z","v":2175,"vw":73.000616},{"c":73.415,"h":73.95,"l":72.79,"n":1104,"o":72.84,"t":"2026-10-19T13:30:00Z","v":98092,"vw":73.465502},{"c":73.45,"h":73.67,"l":73.3,"n":510,"o":73.38,"t":"2026-10-19T13:45:00Z","v":29424,"vw":73.505062},{"c":73.3395,"h":73.49,"l":73.195,"n":359,"o":73.49,"t":"2026-10-19T14:00:00Z","v":19852,"vw":73.296595},{"c":73.35,"h":73.51,"l":73.25,"n":437,"o":73.43,"t":"2026-10-19T14:15:00Z","v":29908,"vw":73.409841},{"c":73.18,"h":73.35,"l":73.14,"n":327,"o":73.27,"t":"2026-10-19T14:30:00Z","v":12905,"vw":73.228877},{"c":73.44,"h":73.49,"l":73.11,"n":576,"o":73.1282,"t":"2026-10-19T14:45:00Z","v":40884,"vw":73.303552},{"c":73.57,"h":73.59,"l":73.33,"n":457,"o":73.46,"t":"2026-10-19T15:00:00Z","v":30771,"vw":73.459525},{"c":73.94,"h":73.97,"l":73.5231,"n":882,"o":73.58,"t":"2026-10-19T15:15:00Z","v":72174,"vw":73.693407},{"c":73.74,"h":73.92,"l":73.72,"n":579,"o":73.9,"t":"2026-10-19T15:30:00Z","v":41572,"vw":73.782503},{"c":73.86,"h":73.945,"l":73.68,"n":449,"o":73.73,"t":"2026-10-19T15:45:00Z","v":29662,"vw":73.79312},{"c":73.61,"h":73.855,"l":73.51,"n":312,"o":73.855,"t":"2026-10-19T16:00:00Z","v":17660,"vw":73.640196},{"c":73.45,"h":73.63,"l":73.41,"n":201,"o":73.6,"t":"2026-10-19T16:15:00Z","v":9784,"vw":73.516544},{"c":73.51,"h":73.54,"l":73.3,"n":279,"o":73.47,"t":"2026-10-19T16:30:00Z","v":13769,"vw":73.430641},{"c":73.34,"h":73.49,"l":73.32,"n":176,"o":73.49,"t":"2026-10-19T16:45:00Z","v":6479,"vw":73.390797},{"c":73.36,"h":73.36,"l":73.173,"n":184,"o":73.28,"t":"2026-10-19T17:00:00Z","v":6799,"vw":73.245615},{"c":73.4,"h":73.44,"l":73.32,"n":316,"o":73.32,"t":"2026-10-19T17:15:00Z","v":20001,"vw":73.385086},{"c":73.4,"h":73.5,"l":73.315,"n":391,"o":73.4,"t":"2026-10-19T17:30:00Z","v":25503,"vw":73.394403},{"c":73.345,"h":73.44,"l":73.29,"n":449,"o":73.42,"t":"2026-10-19T17:45:00Z","v":28597,"vw":73.335413},{"c":73.47,"h":73.48,"l":73.2,"n":462,"o":73.36,"t":"2026-10-19T18:00:00Z","v":30416,"vw":73.301922},{"c":73.47,"h":73.52,"l":73.38,"n":288,"o":73.45,"t":"2026-10-19T18:15:00Z","v":17454,"vw":73.434543},{"c":73.41,"h":73.46,"l":73.36,"n":207,"o":73.46,"t":"2026-10-19T18:30:00Z","v":13001,"vw":73.418869},{"c":73.49,"h":73.52,"l":73.395,"n":198,"o":73.42,"t":"2026-10-19T18:45:00Z","v":9168,"vw":73.455636},{"c":73.49,"h":73.62,"l":73.49,"n":372,"o":73.49,"t":"2026-10-19T19:00:00Z","v":15727,"vw":73.540324},{"c":73.525,"h":73.58,"l":73.475,"n":558,"o":73.475,"t":"2026-10-19T19:15:00Z","v":38240,"vw":73.529026},{"c":73.56,"h":73.62,"l":73.44,"n":829,"o":73.535,"t":"2026-10-19T19:30:00Z","v":40996,"vw":73.540118},{"c":73.29,"h":73.62,"l":73.255,"n":2089,"o":73.57,"t":"2026-10-19T19:45:00Z","v":138636,"vw":73.381911},{"c":73.25,"h":73.25,"l":73.25,"n":27,"o":73.25,"t":"2026-10-19T20:00:00Z","v":81756,"vw":73.25},{"c":73.13,"h":73.42,"l":73.13,"n":30,"o":73.42,"t":"2026-10-20T13:00:00Z","v":977,"vw":73.237708},{"c":73.03,"h":73.04,"l":72.87,"n":15,"o":73.04,"t":"2026-10-20T13:15:00Z","v":1116,"vw":72.949489},{"c":73.415,"h":73.44,"l":72.69,"n":805,"o":72.96,"t":"2026-10-20T13:30:00Z","v":59826,"vw":73.0096},{"c":73.3,"h":73.7049,"l":73.23,"n":523,"o":73.38,"t":"2026-10-20T13:45:00Z","v":34190,"vw":73.418838},{"c":73.1,"h":73.66,"l":73.035,"n":766,"o":73.32,"t":"2026-10-20T14:00:00Z","v":55291,"vw":73.34614},{"c":74.16,"h":74.19,"l":73.04,"n":1282,"o":73.04,"t":"2026-10-20T14:15:00Z","v":172074,"vw":73.7498},{"c":74.07,"h":74.38,"l":73.96,"n":818,"o":74.27,"t":"2026-10-20T14:30:00Z","v":81043,"vw":74.125949},{"c":73.77,"h":74.11,"l":73.62,"n":942,"o":74.11,"t":"2026-10-20T14:45:00Z","v":114393,"vw":73.751288},{"c":73.13,"h":73.835,"l":73.03,"n":720,"o":73.775,"t":"2026-10-20T15:00:00Z","v":49342,"vw":73.517512},{"c":73.4,"h":73.42,"l":73.11,"n":649,"o":73.11,"t":"2026-10-20T15:15:00Z","v":46653,"vw":73.298765},{"c":73.38,"h":73.5,"l":73.16,"n":1114,"o":73.365,"t":"2026-10-20T15:30:00Z","v":86449,"vw":73.298857},{"c":73.47,"h":73.475,"l":73.23,"n":493,"o":73.34,"t":"2026-10-20T15:45:00Z","v":40152,"vw":73.311999},{"c":73.28,"h":73.49,"l":73.1884,"n":633,"o":73.485,"t":"2026-10-20T16:00:00Z","v":45438,"vw":73.30264},{"c":73.15,"h":73.325,"l":72.96,"n":581,"o":73.28,"t":"2026-10-20T16:15:00Z","v":38155,"vw":73.111739},{"c":73.25,"h":73.33,"l":73.14,"n":459,"o":73.15,"t":"2026-10-20T16:30:00Z","v":27165,"vw":73.241562},{"c":72.895,"h":73.22,"l":72.85,"n":654,"o":73.22,"t":"2026-10-20T16:45:00Z","v":38878,"vw":73.090072},{"c":72.785,"h":73.02,"l":72.785,"n":407,"o":72.885,"t":"2026-10-20T17:00:00Z","v":14364,"vw":72.887953},{"c":72.755,"h":72.91,"l":72.69,"n":473,"o":72.78,"t":"2026-10-20T17:15:00Z","v":30050,"vw":72.78484},{"c":72.805,"h":72.91,"l":72.74,"n":386,"o":72.81,"t":"2026-10-20T17:30:00Z","v":16411,"vw":72.825941},{"c":72.82,"h":72.93,"l":72.77,"n":433,"o":72.805,"t":"2026-10-20T17:45:00Z","v":18213,"vw":72.845257},{"c":72.75,"h":72.85,"l":72.5875,"n":759,"o":72.8,"t":"2026-10-20T18:00:00Z","v":251243,"vw":72.611423},{"c":72.8,"h":72.88,"l":72.72,"n":673,"o":72.77,"t":"2026-10-20T18:15:00Z","v":41196,"vw":72.785074},{"c":72.425,"h":72.82,"l":72.39,"n":740,"o":72.77,"t":"2026-10-20T18:30:00Z","v":53703,"vw":72.600094},{"c":72.56,"h":72.63,"l":72.42,"n":911,"o":72.42,"t":"2026-10-20T18:45:00Z","v":60256,"vw":72.527209},{"c":72.37,"h":72.64,"l":72.37,"n":1108,"o":72.62,"t":"2026-10-20T19:00:00Z","v":85921,"vw":72.588914},{"c":72.065,"h":72.375,"l":72.03,"n":1258,"o":72.37,"t":"2026-10-20T19:15:00Z","v":82577,"vw":72.20994},{"c":71.96,"h":72.105,"l":71.9,"n":1586,"o":72.05,"t":"2026-10-20T19:30:00Z","v":95403,"vw":72.00158},{"c":72.36,"h":72.39,"l":71.93,"n":3047,"o":72.005,"t":"2026-10-20T19:45:00Z","v":200008,"vw":72.21186},{"c":72.37,"h":72.37,"l":72.37,"n":16,"o":72.37,"t":"2026-10-20T20:00:00Z","v":87023,"vw":72.37},{"c":72.37,"h":72.37,"l":72.37,"n":1,"o":72.37,"t":"2026-10-20T21:45:00Z","v":250,"vw":72.37},{"c":72.56,"h":72.61,"l":72.51,"n":23,"o":72.61,"t":"2026-10-21T13:15:00Z","v":1307,"vw":72.562284},{"c":72.85,"h":73.3,"l":72.53,"n":686,"o":72.705,"t":"2026-10-21T13:30:00Z","v":54810,"vw":72.964596},{"c":72.77,"h":73.02,"l":72.77,"n":300,"o":72.88,"t":"2026-10-21T13:45:00Z","v":20560,"vw":72.901111},{"c":72.41,"h":72.7,"l":72.19,"n":386,"o":72.7,"t":"2026-10-21T14:00:00Z","v":31585,"vw":72.433939},{"c":72.32,"h":72.46,"l":72.3,"n":479,"o":72.4,"t":"2026-10-21T14:15:00Z","v":22997,"vw":72.375597},{"c":72.545,"h":72.55,"l":72.215,"n":748,"o":72.36,"t":"2026-10-21T14:30:00Z","v":56489,"vw":72.389009},{"c":72.375,"h":72.68,"l":72.33,"n":453,"o":72.545,"t":"2026-10-21T14:45:00Z","v":16370,"vw":72.536534},{"c":72.55,"h":72.565,"l":72.32,"n":595,"o":72.37,"t":"2026-10-21T15:00:00Z","v":26408,"vw":72.415434},{"c":73.01,"h":73.06,"l":72.51,"n":581,"o":72.53,"t":"2026-10-21T15:15:00Z","v":34319,"vw":72.805793},{"c":73.06,"h":73.18,"l":73.015,"n":512,"o":73.08,"t":"2026-10-21T15:30:00Z","v":34116,"vw":73.093122},{"c":73.11,"h":73.115,"l":72.99,"n":430,"o":73.065,"t":"2026-10-21T15:45:00Z","v":26016,"vw":73.029771},{"c":72.91,"h":73.205,"l":72.875,"n":542,"o":73.1,"t":"2026-10-21T16:00:00Z","v":31004,"vw":73.030201},{"c":72.935,"h":73.0368,"l":72.87,"n":406,"o":72.93,"t":"2026-10-21T16:15:00Z","v":19662,"vw":72.973157},{"c":73.24,"h":73.44,"l":72.785,"n":529,"o":72.9422,"t":"2026-10-21T16:30:00Z","v":33036,"vw":73.161835},{"c":72.93,"h":73.28,"l":72.915,"n":375,"o":73.28,"t":"2026-10-21T16:45:00Z","v":17606,"vw":73.047088},{"c":73.13,"h":73.13,"l":72.77,"n":303,"o":72.925,"t":"2026-10-21T17:00:00Z","v":21212,"vw":72.88294},{"c":73.11,"h":73.2,"l":73,"n":311,"o":73.1,"t":"2026-10-21T17:15:00Z","v":17646,"vw":73.067072},{"c":73.11,"h":73.19,"l":73.04,"n":364,"o":73.11,"t":"2026-10-21T17:30:00Z","v":25915,"vw":73.095873},{"c":73.235,"h":73.235,"l":73.12,"n":212,"o":73.12,"t":"2026-10-21T17:45:00Z","v":7955,"vw":73.189898},{"c":73.24,"h":73.24,"l":73.15,"n":233,"o":73.21,"t":"2026-10-21T18:00:00Z","v":8273,"vw":73.196485},{"c":73.28,"h":73.365,"l":73.24,"n":509,"o":73.25,"t":"2026-10-21T18:15:00Z","v":33101,"vw":73.283738},{"c":73.32,"h":73.38,"l":73.27,"n":514,"o":73.285,"t":"2026-10-21T18:30:00Z","v":23369,"vw":73.315893},{"c":72.98,"h":73.35,"l":72.96,"n":941,"o":73.28,"t":"2026-10-21T18:45:00Z","v":58885,"vw":73.186016},{"c":72.86,"h":72.97,"l":72.52,"n":1047,"o":72.97,"t":"2026-10-21T19:00:00Z","v":51871,"vw":72.800102},{"c":73.23,"h":73.23,"l":72.87,"n":964,"o":72.87,"t":"2026-10-21T19:15:00Z","v":57927,"vw":73.073033},{"c":73.125,"h":73.34,"l":73.03,"n":1274,"o":73.23,"t":"2026-10-21T19:30:00Z","v":69295,"vw":73.211918},{"c":72.9,"h":73.265,"l":72.8,"n":1868,"o":73.155,"t":"2026-10-21T19:45:00Z","v":108627,"vw":72.979321},{"c":72.9,"h":72.9,"l":72.9,"n":14,"o":72.9,"t":"2026-10-21T20:00:00Z","v":67868,"vw":72.9},{"c":72.05,"h":72.17,"l":72.05,"n":32,"o":72.05,"t":"2026-10-22T13:00:00Z","v":587,"vw":72.11},{"c":72.09,"h":72.09,"l":72.04,"n":8,"o":72.04,"t":"2026-10-22T13:15:00Z","v":459,"vw":72.059375},{"c":71.8,"h":72.42,"l":71.8,"n":890,"o":72.15,"t":"2026-10-22T13:30:00Z","v":50954,"vw":72.129017},{"c":70.56,"h":71.94,"l":70.405,"n":1502,"o":71.79,"t":"2026-10-22T13:45:00Z","v":127029,"vw":70.840571},{"c":69.96,"h":70.81,"l":69.96,"n":1202,"o":70.61,"t":"2026-10-22T14:00:00Z","v":94422,"vw":70.451926},{"c":69.58,"h":70.12,"l":69.405,"n":1017,"o":69.915,"t":"2026-10-22T14:15:00Z","v":67670,"vw":69.723693},{"c":69.95,"h":69.955,"l":69.52,"n":695,"o":69.59,"t":"2026-10-22T14:30:00Z","v":31989,"vw":69.74236},{"c":70.045,"h":70.045,"l":69.79,"n":671,"o":69.93,"t":"2026-10-22T14:45:00Z","v":35143,"vw":69.892968},{"c":69.59,"h":70.08,"l":69.59,"n":1170,"o":70.08,"t":"2026-10-22T15:00:00Z","v":70066,"vw":69.779247},{"c":69.64,"h":69.97,"l":69.6,"n":669,"o":69.62,"t":"2026-10-22T15:15:00Z","v":37057,"vw":69.785495},{"c":69.61,"h":69.8,"l":69.59,"n":674,"o":69.645,"t":"2026-10-22T15:30:00Z","v":36726,"vw":69.699429},{"c":69.695,"h":69.815,"l":69.52,"n":731,"o":69.64,"t":"2026-10-22T15:45:00Z","v":37937,"vw":69.62315},{"c":69.73,"h":69.81,"l":69.62,"n":492,"o":69.7,"t":"2026-10-22T16:00:00Z","v":22993,"vw":69.715983},{"c":69.915,"h":69.945,"l":69.7,"n":407,"o":69.73,"t":"2026-10-22T16:15:00Z","v":20586,"vw":69.843186},{"c":69.63,"h":69.91,"l":69.62,"n":485,"o":69.9,"t":"2026-10-22T16:30:00Z","v":50594,"vw":69.744482},{"c":69.82,"h":69.82,"l":69.57,"n":470,"o":69.69,"t":"2026-10-22T16:45:00Z","v":29117,"vw":69.687086},{"c":69.68,"h":69.82,"l":69.56,"n":318,"o":69.82,"t":"2026-10-22T17:00:00Z","v":16691,"vw":69.670788},{"c":69.62,"h":69.8,"l":69.51,"n":281,"o":69.7,"t":"2026-10-22T17:15:00Z","v":18322,"vw":69.652062},{"c":69.54,"h":69.64,"l":69.53,"n":474,"o":69.615,"t":"2026-10-22T17:30:00Z","v":31010,"vw":69.572238},{"c":69.645,"h":69.66,"l":69.495,"n":350,"o":69.61,"t":"2026-10-22T17:45:00Z","v":18511,"vw":69.591969},{"c":69.525,"h":69.6479,"l":69.345,"n":515,"o":69.6479,"t":"2026-10-22T18:00:00Z","v":29587,"vw":69.4748},{"c":69.42,"h":69.595,"l":69.315,"n":588,"o":69.49,"t":"2026-10-22T18:15:00Z","v":49831,"vw":69.486233},{"c":69.34,"h":69.66,"l":69.24,"n":883,"o":69.43,"t":"2026-10-22T18:30:00Z","v":66441,"vw":69.464088},{"c":69.24,"h":69.35,"l":69.1,"n":904,"o":69.34,"t":"2026-10-22T18:45:00Z","v":69176,"vw":69.177573},{"c":69.13,"h":69.21,"l":68.93,"n":1087,"o":69.21,"t":"2026-10-22T19:00:00Z","v":70367,"vw":69.069459},{"c":69.22,"h":69.25,"l":68.96,"n":1283,"o":69.1,"t":"2026-10-22T19:15:00Z","v":101843,"vw":69.097189},{"c":69.18,"h":69.3,"l":69.01,"n":1845,"o":69.2,"t":"2026-10-22T19:30:00Z","v":145529,"vw":69.166787},{"c":69.2,"h":69.26,"l":69,"n":3807,"o":69.19,"t":"2026-10-22T19:45:00Z","v":300741,"vw":69.14524},{"c":69.21,"h":69.21,"l":69.21,"n":15,"o":69.21,"t":"2026-10-22T20:00:00Z","v":89220,"vw":69.21}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.43750000000000006,"strike":84.16666666666667,"iv":0.4989666666666666,"gamma":0.017883333333333334,"theta":-0.029750000000000002,"vega":0.033883333333333335,"rho":0.004936063106131555,"breakevenPct":22.242691325916304},{"delta":0.15,"premium":0.689516129032258,"strike":80.80645161290323,"iv":0.4814935483870968,"gamma":0.024670967741935484,"theta":-0.038419354838709674,"vega":0.04510645161290323,"rho":0.0074053782061173625,"breakevenPct":17.75172336647232},{"delta":0.2,"premium":0.9932432432432433,"strike":78.64864864864865,"iv":0.4753,"gamma":0.02948918918918919,"theta":-0.045013513513513514,"vega":0.053286486486486484,"rho":0.009860736031857751,"breakevenPct":15.0728101313277},{"delta":0.25,"premium":1.3133001422475106,"strike":76.8705547652916,"iv":0.47266842105263157,"gamma":0.033685490753911806,"theta":-0.050952347083926035,"vega":0.060505547652916075,"rho":0.01231168629731011,"breakevenPct":12.966124703856565},{"delta":0.3,"premium":1.6333570412517782,"strike":75.09246088193457,"iv":0.47003684210526314,"gamma":0.03788179231863443,"theta":-0.056891180654338555,"vega":0.06772460881934565,"rho":0.014762636562762468,"breakevenPct":10.85943927638543},{"delta":0.35,"premium":2.055944584382871,"strike":73.80604534005037,"iv":0.4686582871536524,"gamma":0.03950886649874055,"theta":-0.059229722921914356,"vega":0.07041627204030226,"rho":0.0171603508228517,"breakevenPct":9.611313284833491},{"delta":0.4,"premium":2.484156171284635,"strike":72.54659949622166,"iv":0.4673484634760705,"gamma":0.04099501259445844,"theta":-0.061370780856423175,"vega":0.07285959697732997,"rho":0.0195551449645033,"breakevenPct":8.410281270779228},{"delta":0.45,"premium":2.9123677581863983,"strike":71.28715365239294,"iv":0.46603863979848864,"gamma":0.042481158690176324,"theta":-0.06351183879093199,"vega":0.07530292191435768,"rho":0.021949939106154896,"breakevenPct":7.2092492567249655},{"delta":0.5,"premium":3.3405793450881616,"strike":70.02770780856423,"iv":0.46472881612090683,"gamma":0.0439673047858942,"theta":-0.0656528967254408,"vega":0.07774624685138538,"rho":0.02434473324780649,"breakevenPct":6.008217242670703},{"delta":0.55,"premium":3.991611996251172,"strike":68.85426429240862,"iv":0.46513537956888473,"gamma":0.04246471415182755,"theta":-0.06393556701030928,"vega":0.07516480787253982,"rho":0.02659979513132254,"breakevenPct":5.25339732503944},{"delta":0.6,"premium":4.647656982193064,"strike":67.68275538894096,"iv":0.46558055295220246,"gamma":0.04089489222118088,"theta":-0.06213144329896907,"vega":0.0724703373945642,"rho":0.02885171375340813,"breakevenPct":4.5086148983297605},{"delta":0.65,"premium":5.303701968134958,"strike":66.5112464854733,"iv":0.46602572633552014,"gamma":0.039325070290534204,"theta":-0.060327319587628866,"vega":0.06977586691658856,"rho":0.031103632375493726,"breakevenPct":3.7638324716200784},{"delta":0.7,"premium":5.95974695407685,"strike":65.33973758200563,"iv":0.4664708997188379,"gamma":0.037755248359887535,"theta":-0.05852319587628867,"vega":0.06708139643861294,"rho":0.033355550997579315,"breakevenPct":3.0190500449103976},{"delta":0.75,"premium":7.035796545105566,"strike":63.86436340371081,"iv":0.47136967370441457,"gamma":0.033847664747280876,"theta":-0.05388899552143314,"vega":0.0605763915547025,"rho":0.03530021774772319,"breakevenPct":2.442074770721556},{"delta":0.8,"premium":8.283397312859886,"strike":62.26487523992322,"iv":0.47808752399232246,"gamma":0.0289852207293666,"theta":-0.048098848368522074,"vega":0.05251497120921304,"rho":0.037119387254397916,"breakevenPct":1.9336404461539036},{"delta":0.85,"premium":9.530998080614204,"strike":60.66538707613564,"iv":0.4848053742802303,"gamma":0.02412277671145234,"theta":-0.042308701215611005,"vega":0.044453550863723615,"rho":0.038938556761072635,"breakevenPct":1.425206121586252},{"delta":0.9,"premium":11.539795918367348,"strike":58.34467120181406,"iv":0.4900167800453515,"gamma":0.01779614512471655,"theta":-0.03337800453514739,"vega":0.033154421768707476,"rho":0.04016762077594394,"breakevenPct":0.9745226414989296}],"put":[{"delta":0.1,"premium":0.7995998522283067,"strike":51.270007388584666,"iv":0.9331316953374524,"gamma":0.014350662865041731,"theta":-0.04666956088280559,"vega":0.033706811538976686,"rho":-0.006308206194394645,"breakevenPct":27.076423152208694},{"delta":0.15,"premium":0.7899653434152488,"strike":60.74984247006931,"iv":0.47830050409577823,"gamma":0.0243945179584121,"theta":-0.0352294265910523,"vega":0.04426918714555765,"rho":-0.009165361447624651,"breakevenPct":13.365298184288296},{"delta":0.2,"premium":1.1365311909262763,"strike":62.32514177693762,"iv":0.47325954631379963,"gamma":0.029214933837429114,"theta":-0.04096351606805293,"vega":0.05239773156899811,"rho":-0.012251844920689453,"breakevenPct":11.589928354267666},{"delta":0.25,"premium":1.4830970384373032,"strike":63.90044108380592,"iv":0.4682185885318211,"gamma":0.03403534971644613,"theta":-0.04669760554505356,"vega":0.06052627599243856,"rho":-0.015338328393754255,"breakevenPct":9.814558524247037},{"delta":0.3,"premium":1.8822180627047262,"strike":65.35329901731399,"iv":0.4649543752924661,"gamma":0.03784515676181563,"theta":-0.05126527842770239,"vega":0.06701965372016845,"rho":-0.018454690112860453,"breakevenPct":8.292037343434085},{"delta":0.35,"premium":2.40280767430978,"strike":66.52316331305569,"iv":0.4657966775854001,"gamma":0.03931918577445016,"theta":-0.0531370613008891,"vega":0.06973373888628918,"rho":-0.021640108175466296,"breakevenPct":7.35391469622033},{"delta":0.4,"premium":2.923397285914834,"strike":67.69302760879738,"iv":0.46663897987833414,"gamma":0.040793214787084704,"theta":-0.05500884417407581,"vega":0.07244782405240992,"rho":-0.024825526238072142,"breakevenPct":6.4157920490065745},{"delta":0.45,"premium":3.4439868975198875,"strike":68.86289190453907,"iv":0.4674812821712681,"gamma":0.04226724379971924,"theta":-0.05688062704726252,"vega":0.07516190921853065,"rho":-0.028010944300677985,"breakevenPct":5.477669401792819},{"delta":0.5,"premium":3.964774990043807,"strike":70.0278773397053,"iv":0.4677915173237754,"gamma":0.043697212266029475,"theta":-0.05856284348864994,"vega":0.07771190760653125,"rho":-0.031196000971282382,"breakevenPct":4.546882893134673},{"delta":0.55,"premium":4.4924532058940665,"strike":71.02349661489447,"iv":0.44963142174432497,"gamma":0.043597650338510555,"theta":-0.05366439665471923,"vega":0.07456575069693348,"rho":-0.034368512176693594,"breakevenPct":3.8707651943354953},{"delta":0.6,"premium":5.020131421744324,"strike":72.01911589008363,"iv":0.43147132616487455,"gamma":0.04349808841099164,"theta":-0.04876594982078854,"vega":0.07141959378733573,"rho":-0.03754102338210479,"breakevenPct":3.1946474955363193},{"delta":0.65,"premium":5.547809637594583,"strike":73.0147351652728,"iv":0.4133112305854241,"gamma":0.04339852648347272,"theta":-0.04386750298685782,"vega":0.06827343687773794,"rho":-0.040713534587516004,"breakevenPct":2.518529796737141},{"delta":0.7,"premium":6.075487853444842,"strike":74.01035444046197,"iv":0.3951511350059737,"gamma":0.043298964555953806,"theta":-0.038969056152927124,"vega":0.06512727996814019,"rho":-0.04388604579292721,"breakevenPct":1.8424120979379652},{"delta":0.75,"premium":6.620697012802274,"strike":75.02133712660029,"iv":0.37766458036984346,"gamma":0.043128307254623056,"theta":-0.0341149359886202,"vega":0.06195391180654339,"rho":-0.04707168506239114,"breakevenPct":1.1694262190463511},{"delta":0.8,"premium":10.070199146514941,"strike":78.57752489331438,"iv":0.47176130867709826,"gamma":0.031179516358463708,"theta":-0.03660426742532006,"vega":0.054272546230440956,"rho":-0.052432206943257384,"breakevenPct":1.0152785048411546},{"delta":0.85,"premium":15.434375000000003,"strike":84.13602941176471,"iv":0.5647400735294118,"gamma":0.021822794117647055,"theta":-0.033519117647058824,"vega":0.04438933823529411,"rho":-0.05934205661287142,"breakevenPct":0.734497309977303},{"delta":0.9,"premium":22.07500000000001,"strike":91.02941176470588,"iv":0.6569735294117648,"gamma":0.014194117647058814,"theta":-0.02671764705882352,"vega":0.03303823529411763,"rho":-0.06728479147498401,"breakevenPct":0.36929379467434764}]},"raw":{"call":[{"delta":0.1,"premium":0.43750000000000006,"strike":84.16666666666667,"iv":0.4989666666666666,"gamma":0.017883333333333334,"theta":-0.029750000000000002,"vega":0.033883333333333335,"rho":0.004936063106131555,"breakevenPct":22.242691325916304},{"delta":0.15,"premium":0.689516129032258,"strike":80.80645161290323,"iv":0.4814935483870968,"gamma":0.024670967741935484,"theta":-0.038419354838709674,"vega":0.04510645161290323,"rho":0.0074053782061173625,"breakevenPct":17.75172336647232},{"delta":0.2,"premium":0.9932432432432433,"strike":78.64864864864865,"iv":0.4753,"gamma":0.02948918918918919,"theta":-0.045013513513513514,"vega":0.053286486486486484,"rho":0.009860736031857751,"breakevenPct":15.0728101313277},{"delta":0.25,"premium":1.3133001422475106,"strike":76.8705547652916,"iv":0.47266842105263157,"gamma":0.033685490753911806,"theta":-0.050952347083926035,"vega":0.060505547652916075,"rho":0.01231168629731011,"breakevenPct":12.966124703856565},{"delta":0.3,"premium":1.6333570412517782,"strike":75.09246088193457,"iv":0.47003684210526314,"gamma":0.03788179231863443,"theta":-0.056891180654338555,"vega":0.06772460881934565,"rho":0.014762636562762468,"breakevenPct":10.85943927638543},{"delta":0.35,"premium":2.055944584382871,"strike":73.80604534005037,"iv":0.4686582871536524,"gamma":0.03950886649874055,"theta":-0.059229722921914356,"vega":0.07041627204030226,"rho":0.0171603508228517,"breakevenPct":9.611313284833491},{"delta":0.4,"premium":2.484156171284635,"strike":72.54659949622166,"iv":0.4673484634760705,"gamma":0.04099501259445844,"theta":-0.061370780856423175,"vega":0.07285959697732997,"rho":0.0195551449645033,"breakevenPct":8.410281270779228},{"delta":0.45,"premium":2.9123677581863983,"strike":71.28715365239294,"iv":0.46603863979848864,"gamma":0.042481158690176324,"theta":-0.06351183879093199,"vega":0.07530292191435768,"rho":0.021949939106154896,"breakevenPct":7.2092492567249655},{"delta":0.5,"premium":3.3405793450881616,"strike":70.02770780856423,"iv":0.46472881612090683,"gamma":0.0439673047858942,"theta":-0.0656528967254408,"vega":0.07774624685138538,"rho":0.02434473324780649,"breakevenPct":6.008217242670703},{"delta":0.55,"premium":3.991611996251172,"strike":68.85426429240862,"iv":0.46513537956888473,"gamma":0.04246471415182755,"theta":-0.06393556701030928,"vega":0.07516480787253982,"rho":0.02659979513132254,"breakevenPct":5.25339732503944},{"delta":0.6,"premium":4.647656982193064,"strike":67.68275538894096,"iv":0.46558055295220246,"gamma":0.04089489222118088,"theta":-0.06213144329896907,"vega":0.0724703373945642,"rho":0.02885171375340813,"breakevenPct":4.5086148983297605},{"delta":0.65,"premium":5.303701968134958,"strike":66.5112464854733,"iv":0.46602572633552014,"gamma":0.039325070290534204,"theta":-0.060327319587628866,"vega":0.06977586691658856,"rho":0.031103632375493726,"breakevenPct":3.7638324716200784},{"delta":0.7,"premium":5.95974695407685,"strike":65.33973758200563,"iv":0.4664708997188379,"gamma":0.037755248359887535,"theta":-0.05852319587628867,"vega":0.06708139643861294,"rho":0.033355550997579315,"breakevenPct":3.0190500449103976},{"delta":0.75,"premium":7.035796545105566,"strike":63.86436340371081,"iv":0.47136967370441457,"gamma":0.033847664747280876,"theta":-0.05388899552143314,"vega":0.0605763915547025,"rho":0.03530021774772319,"breakevenPct":2.442074770721556},{"delta":0.8,"premium":8.283397312859886,"strike":62.26487523992322,"iv":0.47808752399232246,"gamma":0.0289852207293666,"theta":-0.048098848368522074,"vega":0.05251497120921304,"rho":0.037119387254397916,"breakevenPct":1.9336404461539036},{"delta":0.85,"premium":9.530998080614204,"strike":60.66538707613564,"iv":0.4848053742802303,"gamma":0.02412277671145234,"theta":-0.042308701215611005,"vega":0.044453550863723615,"rho":0.038938556761072635,"breakevenPct":1.425206121586252},{"delta":0.9,"premium":11.539795918367348,"strike":58.34467120181406,"iv":0.4900167800453515,"gamma":0.01779614512471655,"theta":-0.03337800453514739,"vega":0.033154421768707476,"rho":0.04016762077594394,"breakevenPct":0.9745226414989296}],"put":[{"delta":0.1,"premium":0.7995998522283067,"strike":51.270007388584666,"iv":0.9331316953374524,"gamma":0.014350662865041731,"theta":-0.04666956088280559,"vega":0.033706811538976686,"rho":-0.006308206194394645,"breakevenPct":27.076423152208694},{"delta":0.15,"premium":0.7899653434152488,"strike":60.74984247006931,"iv":0.47830050409577823,"gamma":0.0243945179584121,"theta":-0.0352294265910523,"vega":0.04426918714555765,"rho":-0.009165361447624651,"breakevenPct":13.365298184288296},{"delta":0.2,"premium":1.1365311909262763,"strike":62.32514177693762,"iv":0.47325954631379963,"gamma":0.029214933837429114,"theta":-0.04096351606805293,"vega":0.05239773156899811,"rho":-0.012251844920689453,"breakevenPct":11.589928354267666},{"delta":0.25,"premium":1.4830970384373032,"strike":63.90044108380592,"iv":0.4682185885318211,"gamma":0.03403534971644613,"theta":-0.04669760554505356,"vega":0.06052627599243856,"rho":-0.015338328393754255,"breakevenPct":9.814558524247037},{"delta":0.3,"premium":1.8822180627047262,"strike":65.35329901731399,"iv":0.4649543752924661,"gamma":0.03784515676181563,"theta":-0.05126527842770239,"vega":0.06701965372016845,"rho":-0.018454690112860453,"breakevenPct":8.292037343434085},{"delta":0.35,"premium":2.40280767430978,"strike":66.52316331305569,"iv":0.4657966775854001,"gamma":0.03931918577445016,"theta":-0.0531370613008891,"vega":0.06973373888628918,"rho":-0.021640108175466296,"breakevenPct":7.35391469622033},{"delta":0.4,"premium":2.923397285914834,"strike":67.69302760879738,"iv":0.46663897987833414,"gamma":0.040793214787084704,"theta":-0.05500884417407581,"vega":0.07244782405240992,"rho":-0.024825526238072142,"breakevenPct":6.4157920490065745},{"delta":0.45,"premium":3.4439868975198875,"strike":68.86289190453907,"iv":0.4674812821712681,"gamma":0.04226724379971924,"theta":-0.05688062704726252,"vega":0.07516190921853065,"rho":-0.028010944300677985,"breakevenPct":5.477669401792819},{"delta":0.5,"premium":3.964774990043807,"strike":70.0278773397053,"iv":0.4677915173237754,"gamma":0.043697212266029475,"theta":-0.05856284348864994,"vega":0.07771190760653125,"rho":-0.031196000971282382,"breakevenPct":4.546882893134673},{"delta":0.55,"premium":4.4924532058940665,"strike":71.02349661489447,"iv":0.44963142174432497,"gamma":0.043597650338510555,"theta":-0.05366439665471923,"vega":0.07456575069693348,"rho":-0.034368512176693594,"breakevenPct":3.8707651943354953},{"delta":0.6,"premium":5.020131421744324,"strike":72.01911589008363,"iv":0.43147132616487455,"gamma":0.04349808841099164,"theta":-0.04876594982078854,"vega":0.07141959378733573,"rho":-0.03754102338210479,"breakevenPct":3.1946474955363193},{"delta":0.65,"premium":5.547809637594583,"strike":73.0147351652728,"iv":0.4133112305854241,"gamma":0.04339852648347272,"theta":-0.04386750298685782,"vega":0.06827343687773794,"rho":-0.040713534587516004,"breakevenPct":2.518529796737141},{"delta":0.7,"premium":6.075487853444842,"strike":74.01035444046197,"iv":0.3951511350059737,"gamma":0.043298964555953806,"theta":-0.038969056152927124,"vega":0.06512727996814019,"rho":-0.04388604579292721,"breakevenPct":1.8424120979379652},{"delta":0.75,"premium":6.620697012802274,"strike":75.02133712660029,"iv":0.37766458036984346,"gamma":0.043128307254623056,"theta":-0.0341149359886202,"vega":0.06195391180654339,"rho":-0.04707168506239114,"breakevenPct":1.1694262190463511},{"delta":0.8,"premium":10.070199146514941,"strike":78.57752489331438,"iv":0.47176130867709826,"gamma":0.031179516358463708,"theta":-0.03660426742532006,"vega":0.054272546230440956,"rho":-0.052432206943257384,"breakevenPct":1.0152785048411546},{"delta":0.85,"premium":15.434375000000003,"strike":84.13602941176471,"iv":0.5647400735294118,"gamma":0.021822794117647055,"theta":-0.033519117647058824,"vega":0.04438933823529411,"rho":-0.05934205661287142,"breakevenPct":0.734497309977303},{"delta":0.9,"premium":22.07500000000001,"strike":91.02941176470588,"iv":0.6569735294117648,"gamma":0.014194117647058814,"theta":-0.02671764705882352,"vega":0.03303823529411763,"rho":-0.06728479147498401,"breakevenPct":0.36929379467434764}]}},"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"}}