{"symbol":"ENLT","url":"https://intraalpha.com/companies/ENLT","capturedAt":"2026-10-22T14:53:01.234Z","state":"ready","quote":{"symbol":"ENLT","last_price":69.84,"prev_close":71.83,"regular_close":69.55,"change":-1.99,"change_pct":-2.7704,"regular_change":-2.28,"regular_change_pct":-3.1742,"extended_change":0.29,"extended_change_pct":0.417,"bid":69.51,"ask":70.17,"bid_size":200,"ask_size":100,"volume":45120,"vwap":70.569041,"open":71.14,"high":71.49,"low":69.55,"close":69.55,"trade_count":684,"last_trade_at":"2026-10-22T14:52:36.920608483Z","last_quote_at":"2026-10-22T14:52:28.243081687Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:52:53.173736524-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"ENLT","fetched_at":"2026-10-22T14:53:00.173365+00:00","name":"Enlight Renewable Energy Ltd. Ordinary Shares","exchange":"NASDAQ","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - RENEWABLE","country":"USA","description":"Enlight Renewable Energy Ltd operates in the field of renewable energy in the United States, Europe, and Israel. The company is headquartered in Rosh Ha'ayin, Israel.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":10049325000,"ebitda":468155000,"pe_ratio":117.75,"peg_ratio":null,"book_value":15.53,"dividend_per_share":null,"dividend_yield":null,"eps":0.61,"revenue_ttm":585198000,"gross_profit_ttm":420788000,"profit_margin":0.153,"operating_margin_ttm":0.545,"return_on_assets_ttm":0.0218,"return_on_equity_ttm":0.0598,"quarterly_earnings_growth":19,"quarterly_revenue_growth":0.43,"analyst_target_price":83.43,"analyst_number":1,"beta":0.949,"fifty_two_week_high":108.65,"fifty_two_week_low":32.87,"fifty_day_ma":74.03,"two_hundred_day_ma":77.33,"shares_outstanding":139904000,"forward_pe":92.59,"price_to_sales":17.17,"price_to_book":4.68,"ev_to_revenue":22.84,"ev_to_ebitda":31.78},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:53:00.173365+00:00"},"optionObservedAt":"2026-10-22T14:47:42.019Z","bars":[{"c":70.24,"h":70.24,"l":70.24,"n":5,"o":70.24,"t":"2026-10-15T08:35:00Z","v":253,"vw":70.24},{"c":68.95,"h":69.53,"l":68.95,"n":100,"o":69.53,"t":"2026-10-15T13:25:00Z","v":2200,"vw":69.276723},{"c":68.42,"h":68.98,"l":68.195,"n":164,"o":68.98,"t":"2026-10-15T13:30:00Z","v":12692,"vw":68.535952},{"c":68.38,"h":68.58,"l":68,"n":140,"o":68,"t":"2026-10-15T13:35:00Z","v":9594,"vw":68.433233},{"c":68.555,"h":68.78,"l":68.38,"n":203,"o":68.685,"t":"2026-10-15T13:40:00Z","v":15458,"vw":68.563549},{"c":67.92,"h":68.435,"l":67.85,"n":121,"o":68.36,"t":"2026-10-15T13:45:00Z","v":10552,"vw":68.089707},{"c":67.54,"h":67.84,"l":67.415,"n":131,"o":67.825,"t":"2026-10-15T13:50:00Z","v":10373,"vw":67.713917},{"c":67.59,"h":67.89,"l":67.51,"n":156,"o":67.545,"t":"2026-10-15T13:55:00Z","v":11626,"vw":67.700296},{"c":68.525,"h":68.63,"l":67.87,"n":265,"o":67.87,"t":"2026-10-15T14:00:00Z","v":12847,"vw":68.341039},{"c":68.38,"h":68.57,"l":68.19,"n":203,"o":68.36,"t":"2026-10-15T14:05:00Z","v":15579,"vw":68.431319},{"c":68.19,"h":68.75,"l":68.19,"n":185,"o":68.59,"t":"2026-10-15T14:10:00Z","v":14105,"vw":68.607016},{"c":68.03,"h":68.03,"l":67.805,"n":84,"o":67.86,"t":"2026-10-15T14:15:00Z","v":4519,"vw":67.941724},{"c":68.53,"h":68.53,"l":67.945,"n":138,"o":68.39,"t":"2026-10-15T14:20:00Z","v":6867,"vw":68.397065},{"c":68.03,"h":68.62,"l":68.03,"n":54,"o":68.55,"t":"2026-10-15T14:25:00Z","v":2071,"vw":68.454602},{"c":68.28,"h":68.34,"l":68.28,"n":29,"o":68.34,"t":"2026-10-15T14:30:00Z","v":758,"vw":68.300625},{"c":69,"h":69,"l":68.46,"n":186,"o":68.46,"t":"2026-10-15T14:35:00Z","v":8375,"vw":68.653407},{"c":69.39,"h":69.39,"l":69.35,"n":35,"o":69.36,"t":"2026-10-15T14:40:00Z","v":1579,"vw":69.368888},{"c":69.28,"h":69.28,"l":69.28,"n":10,"o":69.28,"t":"2026-10-15T14:45:00Z","v":235,"vw":69.28},{"c":69,"h":69,"l":69,"n":25,"o":69,"t":"2026-10-15T14:50:00Z","v":629,"vw":69},{"c":69.44,"h":69.44,"l":69.25,"n":57,"o":69.25,"t":"2026-10-15T14:55:00Z","v":2341,"vw":69.389799},{"c":69.3125,"h":69.3125,"l":69.3125,"n":7,"o":69.3125,"t":"2026-10-15T15:00:00Z","v":184,"vw":69.3125},{"c":69.3125,"h":69.3125,"l":69.3125,"n":10,"o":69.3125,"t":"2026-10-15T15:10:00Z","v":141,"vw":69.3125},{"c":69.5,"h":69.6,"l":69.01,"n":108,"o":69.3,"t":"2026-10-15T15:15:00Z","v":8150,"vw":69.296647},{"c":69.57,"h":69.6,"l":69.385,"n":60,"o":69.6,"t":"2026-10-15T15:20:00Z","v":2605,"vw":69.549132},{"c":69.3,"h":69.3,"l":69.3,"n":11,"o":69.3,"t":"2026-10-15T15:25:00Z","v":352,"vw":69.3},{"c":69.095,"h":69.25,"l":68.9609,"n":53,"o":69.25,"t":"2026-10-15T15:30:00Z","v":1433,"vw":69.090113},{"c":69.1,"h":69.1,"l":69.1,"n":5,"o":69.1,"t":"2026-10-15T15:35:00Z","v":104,"vw":69.1},{"c":69.165,"h":69.17,"l":69.165,"n":10,"o":69.17,"t":"2026-10-15T15:45:00Z","v":469,"vw":69.166429},{"c":69.24,"h":69.24,"l":69.205,"n":6,"o":69.205,"t":"2026-10-15T15:50:00Z","v":318,"vw":69.2225},{"c":69.35,"h":69.35,"l":69.07,"n":43,"o":69.225,"t":"2026-10-15T15:55:00Z","v":1261,"vw":69.188},{"c":69.26,"h":69.355,"l":69.17,"n":40,"o":69.355,"t":"2026-10-15T16:00:00Z","v":2299,"vw":69.271667},{"c":69.275,"h":69.275,"l":69.24,"n":22,"o":69.255,"t":"2026-10-15T16:05:00Z","v":1184,"vw":69.255625},{"c":68.94,"h":69.215,"l":68.94,"n":52,"o":69.08,"t":"2026-10-15T16:25:00Z","v":3182,"vw":69.095942},{"c":68.85,"h":68.92,"l":68.85,"n":6,"o":68.92,"t":"2026-10-15T16:30:00Z","v":341,"vw":68.883981},{"c":69.125,"h":69.125,"l":69,"n":41,"o":69,"t":"2026-10-15T16:35:00Z","v":1929,"vw":69.073003},{"c":69.29,"h":69.29,"l":69.29,"n":2,"o":69.29,"t":"2026-10-15T16:40:00Z","v":201,"vw":69.29},{"c":69.22,"h":69.25,"l":69.19,"n":62,"o":69.19,"t":"2026-10-15T16:45:00Z","v":2040,"vw":69.226667},{"c":69.265,"h":69.265,"l":69.13,"n":34,"o":69.215,"t":"2026-10-15T16:50:00Z","v":889,"vw":69.191},{"c":69.28,"h":69.28,"l":69.265,"n":18,"o":69.2799,"t":"2026-10-15T16:55:00Z","v":1505,"vw":69.27415},{"c":69.06,"h":69.06,"l":69.06,"n":6,"o":69.06,"t":"2026-10-15T17:00:00Z","v":119,"vw":69.06},{"c":69.24,"h":69.25,"l":69.24,"n":24,"o":69.25,"t":"2026-10-15T17:05:00Z","v":1002,"vw":69.243333},{"c":69.32,"h":69.32,"l":69.265,"n":28,"o":69.265,"t":"2026-10-15T17:10:00Z","v":1797,"vw":69.307407},{"c":69.415,"h":69.415,"l":69.4,"n":23,"o":69.41,"t":"2026-10-15T17:15:00Z","v":1206,"vw":69.405257},{"c":69.365,"h":69.3975,"l":69.365,"n":17,"o":69.3975,"t":"2026-10-15T17:20:00Z","v":594,"vw":69.38197},{"c":69.3,"h":69.4,"l":69.27,"n":110,"o":69.36,"t":"2026-10-15T17:25:00Z","v":9532,"vw":69.342842},{"c":69.325,"h":69.4725,"l":69.27,"n":116,"o":69.31,"t":"2026-10-15T17:30:00Z","v":8017,"vw":69.342972},{"c":69.46,"h":69.46,"l":69.25,"n":51,"o":69.32,"t":"2026-10-15T17:35:00Z","v":2441,"vw":69.316078},{"c":69.38,"h":69.49,"l":69.245,"n":103,"o":69.245,"t":"2026-10-15T17:40:00Z","v":4036,"vw":69.384293},{"c":69.4,"h":69.5,"l":69.3075,"n":50,"o":69.38,"t":"2026-10-15T17:45:00Z","v":2465,"vw":69.393434},{"c":69.405,"h":69.49,"l":69.3,"n":166,"o":69.4,"t":"2026-10-15T17:50:00Z","v":8941,"vw":69.395419},{"c":69.335,"h":69.42,"l":69.33,"n":51,"o":69.405,"t":"2026-10-15T17:55:00Z","v":2234,"vw":69.393345},{"c":69.335,"h":69.47,"l":69.26,"n":48,"o":69.335,"t":"2026-10-15T18:00:00Z","v":2278,"vw":69.369395},{"c":69.33,"h":69.47,"l":69.26,"n":35,"o":69.33,"t":"2026-10-15T18:05:00Z","v":6631,"vw":69.412334},{"c":69.33,"h":69.445,"l":69.2,"n":49,"o":69.33,"t":"2026-10-15T18:10:00Z","v":2545,"vw":69.329362},{"c":69.285,"h":69.45,"l":69.2,"n":51,"o":69.33,"t":"2026-10-15T18:15:00Z","v":2265,"vw":69.299841},{"c":69.19,"h":69.295,"l":69.19,"n":28,"o":69.285,"t":"2026-10-15T18:20:00Z","v":1342,"vw":69.28024},{"c":69.33,"h":69.445,"l":69.215,"n":52,"o":69.295,"t":"2026-10-15T18:25:00Z","v":1737,"vw":69.311452},{"c":69.435,"h":69.58,"l":69.33,"n":112,"o":69.33,"t":"2026-10-15T18:30:00Z","v":6327,"vw":69.424272},{"c":69.435,"h":69.6,"l":69.435,"n":42,"o":69.4425,"t":"2026-10-15T18:35:00Z","v":2029,"vw":69.465021},{"c":69.435,"h":69.575,"l":69.42,"n":52,"o":69.44,"t":"2026-10-15T18:40:00Z","v":3052,"vw":69.457254},{"c":69.56,"h":69.57,"l":69.41,"n":109,"o":69.435,"t":"2026-10-15T18:45:00Z","v":7264,"vw":69.437446},{"c":69.435,"h":69.56,"l":69.415,"n":121,"o":69.56,"t":"2026-10-15T18:50:00Z","v":5118,"vw":69.476344},{"c":69.65,"h":69.7,"l":69.2085,"n":195,"o":69.5025,"t":"2026-10-15T18:55:00Z","v":7521,"vw":69.471981},{"c":69.595,"h":69.6,"l":69.47,"n":25,"o":69.47,"t":"2026-10-15T19:00:00Z","v":974,"vw":69.549009},{"c":69.7,"h":69.82,"l":69.6325,"n":122,"o":69.6325,"t":"2026-10-15T19:05:00Z","v":4490,"vw":69.778716},{"c":69.805,"h":69.805,"l":69.71,"n":86,"o":69.805,"t":"2026-10-15T19:10:00Z","v":1120,"vw":69.773333},{"c":69.95,"h":69.96,"l":69.68,"n":78,"o":69.825,"t":"2026-10-15T19:15:00Z","v":2402,"vw":69.859742},{"c":69.85,"h":69.95,"l":69.85,"n":99,"o":69.93,"t":"2026-10-15T19:20:00Z","v":3202,"vw":69.924469},{"c":69.75,"h":69.885,"l":69.75,"n":92,"o":69.885,"t":"2026-10-15T19:25:00Z","v":2372,"vw":69.790092},{"c":69.85,"h":69.85,"l":69.69,"n":53,"o":69.85,"t":"2026-10-15T19:30:00Z","v":1791,"vw":69.832222},{"c":69.87,"h":69.94,"l":69.77,"n":78,"o":69.77,"t":"2026-10-15T19:35:00Z","v":1665,"vw":69.875},{"c":70.1,"h":70.1,"l":69.8524,"n":85,"o":69.87,"t":"2026-10-15T19:40:00Z","v":4029,"vw":69.965685},{"c":70.005,"h":70.135,"l":69.965,"n":129,"o":70.08,"t":"2026-10-15T19:45:00Z","v":5460,"vw":70.085661},{"c":70.055,"h":70.19,"l":69.9,"n":389,"o":70.01,"t":"2026-10-15T19:50:00Z","v":30666,"vw":70.044031},{"c":70.14,"h":70.2,"l":70,"n":510,"o":70.05,"t":"2026-10-15T19:55:00Z","v":30607,"vw":70.075574},{"c":70.06,"h":70.06,"l":70.06,"n":12,"o":70.06,"t":"2026-10-15T20:00:00Z","v":14169,"vw":70.06},{"c":70.65,"h":70.65,"l":70.65,"n":3,"o":70.65,"t":"2026-10-16T08:00:00Z","v":405,"vw":70.65},{"c":71.3,"h":71.3,"l":71.02,"n":11,"o":71.02,"t":"2026-10-16T13:30:00Z","v":1353,"vw":71.077176},{"c":71.38,"h":71.38,"l":71.3,"n":19,"o":71.38,"t":"2026-10-16T13:35:00Z","v":1128,"vw":71.347267},{"c":71.15,"h":71.69,"l":71.15,"n":50,"o":71.69,"t":"2026-10-16T13:45:00Z","v":2385,"vw":71.499045},{"c":71.03,"h":71.12,"l":70.82,"n":36,"o":71.12,"t":"2026-10-16T13:50:00Z","v":2074,"vw":70.948612},{"c":71.31,"h":71.31,"l":71.065,"n":12,"o":71.065,"t":"2026-10-16T13:55:00Z","v":434,"vw":71.24875},{"c":71.17,"h":71.31,"l":71.17,"n":21,"o":71.31,"t":"2026-10-16T14:00:00Z","v":1088,"vw":71.258333},{"c":71.1801,"h":71.4499,"l":71.12,"n":16,"o":71.12,"t":"2026-10-16T14:05:00Z","v":1405,"vw":71.24749},{"c":71.185,"h":71.3272,"l":71.185,"n":8,"o":71.3272,"t":"2026-10-16T14:10:00Z","v":302,"vw":71.276049},{"c":71.19,"h":71.19,"l":70.9983,"n":7,"o":70.9983,"t":"2026-10-16T14:15:00Z","v":739,"vw":71.026784},{"c":71.125,"h":71.31,"l":71.125,"n":63,"o":71.31,"t":"2026-10-16T14:25:00Z","v":4064,"vw":71.199063},{"c":71.29,"h":71.3,"l":71.105,"n":44,"o":71.105,"t":"2026-10-16T14:30:00Z","v":2721,"vw":71.265526},{"c":71.35,"h":71.35,"l":71.35,"n":3,"o":71.35,"t":"2026-10-16T14:35:00Z","v":170,"vw":71.35},{"c":71.32,"h":71.32,"l":71.32,"n":5,"o":71.32,"t":"2026-10-16T14:40:00Z","v":328,"vw":71.32},{"c":71.21,"h":71.325,"l":71.21,"n":28,"o":71.325,"t":"2026-10-16T14:50:00Z","v":1540,"vw":71.237222},{"c":71.14,"h":71.36,"l":71.14,"n":10,"o":71.23,"t":"2026-10-16T14:55:00Z","v":1093,"vw":71.234094},{"c":71.1,"h":71.1,"l":71.1,"n":6,"o":71.1,"t":"2026-10-16T15:00:00Z","v":241,"vw":71.1},{"c":70.985,"h":71.14,"l":70.985,"n":17,"o":71.14,"t":"2026-10-16T15:05:00Z","v":1142,"vw":71.0445},{"c":71.045,"h":71.045,"l":70.82,"n":53,"o":70.82,"t":"2026-10-16T15:10:00Z","v":1996,"vw":70.902273},{"c":71.045,"h":71.045,"l":71.045,"n":5,"o":71.045,"t":"2026-10-16T15:15:00Z","v":117,"vw":71.045},{"c":70.68,"h":71.045,"l":70.68,"n":54,"o":71.045,"t":"2026-10-16T15:20:00Z","v":3742,"vw":70.836323},{"c":70.945,"h":70.95,"l":70.67,"n":10,"o":70.67,"t":"2026-10-16T15:25:00Z","v":359,"vw":70.855},{"c":70.96,"h":70.96,"l":70.96,"n":11,"o":70.96,"t":"2026-10-16T15:30:00Z","v":264,"vw":70.96},{"c":71.15,"h":71.15,"l":70.995,"n":7,"o":70.995,"t":"2026-10-16T15:35:00Z","v":338,"vw":71.0725},{"c":71.01,"h":71.12,"l":71.01,"n":12,"o":71.12,"t":"2026-10-16T15:40:00Z","v":441,"vw":71.065},{"c":71.025,"h":71.025,"l":71.015,"n":15,"o":71.015,"t":"2026-10-16T15:45:00Z","v":990,"vw":71.023737},{"c":70.855,"h":70.855,"l":70.855,"n":5,"o":70.855,"t":"2026-10-16T15:55:00Z","v":119,"vw":70.855},{"c":70.52,"h":70.64,"l":70.52,"n":44,"o":70.64,"t":"2026-10-16T16:05:00Z","v":1348,"vw":70.613333},{"c":70.72,"h":70.72,"l":70.71,"n":36,"o":70.71,"t":"2026-10-16T16:10:00Z","v":1418,"vw":70.715169},{"c":70.8,"h":70.8,"l":70.8,"n":11,"o":70.8,"t":"2026-10-16T16:15:00Z","v":500,"vw":70.8},{"c":70.63,"h":70.74,"l":70.63,"n":11,"o":70.74,"t":"2026-10-16T16:25:00Z","v":258,"vw":70.685},{"c":70.58,"h":70.58,"l":70.58,"n":18,"o":70.58,"t":"2026-10-16T16:30:00Z","v":408,"vw":70.58},{"c":70.71,"h":70.71,"l":70.45,"n":19,"o":70.45,"t":"2026-10-16T16:35:00Z","v":802,"vw":70.576667},{"c":70.345,"h":70.43,"l":70.345,"n":24,"o":70.43,"t":"2026-10-16T16:45:00Z","v":1281,"vw":70.413276},{"c":70.25,"h":70.255,"l":70.25,"n":22,"o":70.255,"t":"2026-10-16T17:00:00Z","v":1045,"vw":70.251314},{"c":70.245,"h":70.245,"l":70.245,"n":10,"o":70.245,"t":"2026-10-16T17:05:00Z","v":344,"vw":70.245},{"c":70.02,"h":70.06,"l":70,"n":37,"o":70.06,"t":"2026-10-16T17:15:00Z","v":1310,"vw":70.023945},{"c":69.955,"h":69.955,"l":69.955,"n":1,"o":69.955,"t":"2026-10-16T17:25:00Z","v":100,"vw":69.955},{"c":70.09,"h":70.18,"l":70.09,"n":35,"o":70.12,"t":"2026-10-16T17:30:00Z","v":1850,"vw":70.10145},{"c":70.025,"h":70.28,"l":70.025,"n":129,"o":70.16,"t":"2026-10-16T17:35:00Z","v":10079,"vw":70.161755},{"c":70.025,"h":70.025,"l":70.025,"n":8,"o":70.025,"t":"2026-10-16T17:40:00Z","v":189,"vw":70.025},{"c":69.82,"h":70.06,"l":69.82,"n":69,"o":70.06,"t":"2026-10-16T17:45:00Z","v":3549,"vw":69.960262},{"c":69.99,"h":69.99,"l":69.79,"n":23,"o":69.79,"t":"2026-10-16T17:50:00Z","v":691,"vw":69.89},{"c":69.945,"h":69.945,"l":69.71,"n":24,"o":69.75,"t":"2026-10-16T17:55:00Z","v":1252,"vw":69.818823},{"c":69.71,"h":69.945,"l":69.71,"n":30,"o":69.945,"t":"2026-10-16T18:00:00Z","v":1034,"vw":69.799354},{"c":69.945,"h":69.945,"l":69.945,"n":4,"o":69.945,"t":"2026-10-16T18:10:00Z","v":119,"vw":69.945},{"c":69.9891,"h":69.9891,"l":69.9891,"n":6,"o":69.9891,"t":"2026-10-16T18:15:00Z","v":344,"vw":69.9891},{"c":69.72,"h":70.045,"l":69.72,"n":46,"o":69.9,"t":"2026-10-16T18:25:00Z","v":1682,"vw":69.794297},{"c":69.76,"h":69.76,"l":69.68,"n":16,"o":69.68,"t":"2026-10-16T18:30:00Z","v":279,"vw":69.72},{"c":69.745,"h":69.745,"l":69.745,"n":9,"o":69.745,"t":"2026-10-16T18:35:00Z","v":363,"vw":69.745},{"c":69.61,"h":69.745,"l":69.61,"n":19,"o":69.745,"t":"2026-10-16T18:40:00Z","v":378,"vw":69.6775},{"c":69.58,"h":69.58,"l":69.58,"n":19,"o":69.58,"t":"2026-10-16T18:45:00Z","v":453,"vw":69.58},{"c":69.585,"h":69.585,"l":69.55,"n":69,"o":69.55,"t":"2026-10-16T18:50:00Z","v":3291,"vw":69.579853},{"c":69.775,"h":69.775,"l":69.565,"n":48,"o":69.565,"t":"2026-10-16T18:55:00Z","v":1901,"vw":69.679295},{"c":69.57,"h":69.82,"l":69.57,"n":31,"o":69.82,"t":"2026-10-16T19:00:00Z","v":644,"vw":69.665},{"c":69.51,"h":69.51,"l":69.51,"n":17,"o":69.51,"t":"2026-10-16T19:05:00Z","v":610,"vw":69.51},{"c":69.755,"h":69.755,"l":69.68,"n":46,"o":69.68,"t":"2026-10-16T19:10:00Z","v":1142,"vw":69.722},{"c":69.765,"h":69.765,"l":69.765,"n":7,"o":69.765,"t":"2026-10-16T19:15:00Z","v":240,"vw":69.765},{"c":69.725,"h":69.725,"l":69.725,"n":8,"o":69.725,"t":"2026-10-16T19:30:00Z","v":342,"vw":69.725},{"c":69.735,"h":69.735,"l":69.735,"n":8,"o":69.735,"t":"2026-10-16T19:35:00Z","v":258,"vw":69.735},{"c":69.65,"h":69.65,"l":69.65,"n":20,"o":69.65,"t":"2026-10-16T19:40:00Z","v":798,"vw":69.65},{"c":69.64,"h":69.76,"l":69.55,"n":73,"o":69.61,"t":"2026-10-16T19:45:00Z","v":4169,"vw":69.623252},{"c":69.97,"h":70,"l":69.68,"n":118,"o":69.68,"t":"2026-10-16T19:50:00Z","v":4962,"vw":69.837024},{"c":69.63,"h":70.11,"l":69.61,"n":598,"o":70.11,"t":"2026-10-16T19:55:00Z","v":32935,"vw":69.765879},{"c":69.68,"h":69.68,"l":69.68,"n":13,"o":69.68,"t":"2026-10-16T20:00:00Z","v":29774,"vw":69.68},{"c":70.4,"h":70.4,"l":70.4,"n":2,"o":70.4,"t":"2026-10-19T11:15:00Z","v":107,"vw":70.4},{"c":69.68,"h":69.68,"l":69.68,"n":1,"o":69.68,"t":"2026-10-19T12:50:00Z","v":100,"vw":69.68},{"c":69.49,"h":69.49,"l":69.49,"n":1,"o":69.49,"t":"2026-10-19T13:10:00Z","v":104,"vw":69.49},{"c":68.84,"h":69.1,"l":68.81,"n":83,"o":69.01,"t":"2026-10-19T13:30:00Z","v":5401,"vw":68.95072},{"c":68.72,"h":68.72,"l":68.65,"n":20,"o":68.65,"t":"2026-10-19T13:35:00Z","v":1211,"vw":68.712179},{"c":68.41,"h":68.56,"l":68.395,"n":55,"o":68.53,"t":"2026-10-19T13:40:00Z","v":2023,"vw":68.506899},{"c":68.26,"h":68.29,"l":67.91,"n":100,"o":68.29,"t":"2026-10-19T13:45:00Z","v":6813,"vw":68.031771},{"c":68.1,"h":68.26,"l":68.035,"n":54,"o":68.26,"t":"2026-10-19T13:50:00Z","v":1470,"vw":68.1025},{"c":68.205,"h":68.21,"l":67.9701,"n":50,"o":68.11,"t":"2026-10-19T13:55:00Z","v":2397,"vw":68.118346},{"c":68.1,"h":68.2625,"l":68.02,"n":85,"o":68.21,"t":"2026-10-19T14:00:00Z","v":5774,"vw":68.125187},{"c":68.12,"h":68.23,"l":68.11,"n":67,"o":68.23,"t":"2026-10-19T14:05:00Z","v":2420,"vw":68.146493},{"c":68.31,"h":68.37,"l":67.93,"n":90,"o":68.07,"t":"2026-10-19T14:10:00Z","v":5654,"vw":68.123649},{"c":68.3,"h":68.32,"l":68.2,"n":60,"o":68.32,"t":"2026-10-19T14:15:00Z","v":4486,"vw":68.278512},{"c":68.38,"h":68.45,"l":68.055,"n":94,"o":68.45,"t":"2026-10-19T14:20:00Z","v":5490,"vw":68.264368},{"c":68.47,"h":68.47,"l":68.46,"n":20,"o":68.47,"t":"2026-10-19T14:25:00Z","v":1138,"vw":68.468778},{"c":68.485,"h":68.575,"l":68.485,"n":24,"o":68.575,"t":"2026-10-19T14:30:00Z","v":676,"vw":68.5225},{"c":68.48,"h":68.48,"l":68.48,"n":7,"o":68.48,"t":"2026-10-19T14:35:00Z","v":301,"vw":68.48},{"c":68.485,"h":68.485,"l":68.485,"n":4,"o":68.485,"t":"2026-10-19T14:40:00Z","v":205,"vw":68.485},{"c":68.49,"h":68.49,"l":68.49,"n":7,"o":68.49,"t":"2026-10-19T14:45:00Z","v":145,"vw":68.49},{"c":67.85,"h":68.24,"l":67.85,"n":56,"o":68.24,"t":"2026-10-19T14:50:00Z","v":2551,"vw":68.188843},{"c":68.14,"h":68.14,"l":68.14,"n":6,"o":68.14,"t":"2026-10-19T14:55:00Z","v":204,"vw":68.14},{"c":68.135,"h":68.135,"l":68.135,"n":9,"o":68.135,"t":"2026-10-19T15:00:00Z","v":629,"vw":68.135},{"c":67.69,"h":68.14,"l":67.69,"n":16,"o":68.14,"t":"2026-10-19T15:05:00Z","v":1182,"vw":68.002307},{"c":68.14,"h":68.5899,"l":67.6901,"n":45,"o":67.6901,"t":"2026-10-19T15:15:00Z","v":4684,"vw":68.242814},{"c":68.305,"h":68.5,"l":68.12,"n":39,"o":68.12,"t":"2026-10-19T15:20:00Z","v":1625,"vw":68.206028},{"c":68.52,"h":68.52,"l":68.32,"n":58,"o":68.34,"t":"2026-10-19T15:25:00Z","v":1576,"vw":68.399188},{"c":68.535,"h":68.535,"l":68.39,"n":17,"o":68.39,"t":"2026-10-19T15:30:00Z","v":655,"vw":68.496993},{"c":68.59,"h":68.59,"l":68.59,"n":6,"o":68.59,"t":"2026-10-19T15:35:00Z","v":237,"vw":68.59},{"c":68.605,"h":68.605,"l":68.605,"n":11,"o":68.605,"t":"2026-10-19T15:40:00Z","v":262,"vw":68.605},{"c":68.605,"h":68.61,"l":68.605,"n":10,"o":68.61,"t":"2026-10-19T15:50:00Z","v":221,"vw":68.6075},{"c":68.59,"h":68.6,"l":68.44,"n":16,"o":68.44,"t":"2026-10-19T16:00:00Z","v":455,"vw":68.543333},{"c":68.245,"h":68.6,"l":68.245,"n":37,"o":68.6,"t":"2026-10-19T16:05:00Z","v":1250,"vw":68.370833},{"c":68.25,"h":68.25,"l":68.25,"n":17,"o":68.25,"t":"2026-10-19T16:10:00Z","v":429,"vw":68.25},{"c":68.38,"h":68.38,"l":68.38,"n":20,"o":68.38,"t":"2026-10-19T16:15:00Z","v":248,"vw":68.38},{"c":68.395,"h":68.395,"l":68.395,"n":7,"o":68.395,"t":"2026-10-19T16:20:00Z","v":267,"vw":68.395},{"c":68.375,"h":68.375,"l":68.375,"n":6,"o":68.375,"t":"2026-10-19T16:25:00Z","v":236,"vw":68.375},{"c":68.06,"h":68.385,"l":68.06,"n":26,"o":68.385,"t":"2026-10-19T16:30:00Z","v":1042,"vw":68.219213},{"c":68.1425,"h":68.1425,"l":68.1425,"n":5,"o":68.1425,"t":"2026-10-19T16:35:00Z","v":143,"vw":68.1425},{"c":68.21,"h":68.21,"l":68.21,"n":3,"o":68.21,"t":"2026-10-19T16:40:00Z","v":123,"vw":68.21},{"c":68.26,"h":68.27,"l":68.26,"n":14,"o":68.27,"t":"2026-10-19T16:50:00Z","v":488,"vw":68.265},{"c":68.16,"h":68.17,"l":68.16,"n":17,"o":68.17,"t":"2026-10-19T16:55:00Z","v":810,"vw":68.168333},{"c":68.2575,"h":68.2575,"l":68.15,"n":18,"o":68.15,"t":"2026-10-19T17:00:00Z","v":490,"vw":68.20375},{"c":68.265,"h":68.265,"l":68.265,"n":10,"o":68.265,"t":"2026-10-19T17:05:00Z","v":323,"vw":68.265},{"c":68.06,"h":68.06,"l":68.06,"n":29,"o":68.06,"t":"2026-10-19T17:10:00Z","v":929,"vw":68.06},{"c":68.19,"h":68.3899,"l":68.19,"n":14,"o":68.19,"t":"2026-10-19T17:15:00Z","v":364,"vw":68.264963},{"c":68.19,"h":68.19,"l":68.19,"n":3,"o":68.19,"t":"2026-10-19T17:20:00Z","v":104,"vw":68.19},{"c":68.19,"h":68.19,"l":68.19,"n":11,"o":68.19,"t":"2026-10-19T17:25:00Z","v":207,"vw":68.19},{"c":68.185,"h":68.185,"l":68.185,"n":15,"o":68.185,"t":"2026-10-19T17:35:00Z","v":547,"vw":68.185},{"c":68.18,"h":68.18,"l":68.18,"n":16,"o":68.18,"t":"2026-10-19T17:40:00Z","v":493,"vw":68.18},{"c":68.09,"h":68.18,"l":68.01,"n":27,"o":68.18,"t":"2026-10-19T17:45:00Z","v":903,"vw":68.111064},{"c":67.96,"h":68.16,"l":67.96,"n":80,"o":68.01,"t":"2026-10-19T17:50:00Z","v":2962,"vw":68.046958},{"c":68.05,"h":68.05,"l":67.95,"n":38,"o":67.98,"t":"2026-10-19T17:55:00Z","v":1569,"vw":68.011429},{"c":68.005,"h":68.06,"l":67.9501,"n":42,"o":67.9501,"t":"2026-10-19T18:00:00Z","v":2672,"vw":68.032568},{"c":67.99,"h":67.99,"l":67.99,"n":11,"o":67.99,"t":"2026-10-19T18:05:00Z","v":346,"vw":67.99},{"c":68.01,"h":68.01,"l":67.86,"n":30,"o":67.86,"t":"2026-10-19T18:10:00Z","v":3224,"vw":67.922318},{"c":68.025,"h":68.025,"l":68.025,"n":7,"o":68.025,"t":"2026-10-19T18:20:00Z","v":129,"vw":68.025},{"c":68.03,"h":68.03,"l":68.03,"n":22,"o":68.03,"t":"2026-10-19T18:25:00Z","v":883,"vw":68.03},{"c":68.01,"h":68.11,"l":68.01,"n":8,"o":68.11,"t":"2026-10-19T18:30:00Z","v":261,"vw":68.06},{"c":68.115,"h":68.12,"l":67.93,"n":131,"o":68.01,"t":"2026-10-19T18:35:00Z","v":3968,"vw":68.058667},{"c":68.115,"h":68.12,"l":68.115,"n":14,"o":68.12,"t":"2026-10-19T18:40:00Z","v":289,"vw":68.117439},{"c":68.095,"h":68.19,"l":68.08,"n":61,"o":68.16,"t":"2026-10-19T18:45:00Z","v":4615,"vw":68.148641},{"c":68.1,"h":68.13,"l":68.1,"n":11,"o":68.13,"t":"2026-10-19T18:50:00Z","v":483,"vw":68.121041},{"c":68.1,"h":68.1,"l":68.1,"n":5,"o":68.1,"t":"2026-10-19T18:55:00Z","v":367,"vw":68.1},{"c":68.345,"h":68.35,"l":68.19,"n":38,"o":68.335,"t":"2026-10-19T19:05:00Z","v":1188,"vw":68.293598},{"c":68.35,"h":68.35,"l":68.345,"n":13,"o":68.345,"t":"2026-10-19T19:10:00Z","v":285,"vw":68.3475},{"c":68.49,"h":68.49,"l":68.49,"n":16,"o":68.49,"t":"2026-10-19T19:15:00Z","v":198,"vw":68.49},{"c":68.5,"h":68.5,"l":68.35,"n":39,"o":68.35,"t":"2026-10-19T19:20:00Z","v":781,"vw":68.425},{"c":68.582,"h":68.68,"l":68.582,"n":7,"o":68.68,"t":"2026-10-19T19:25:00Z","v":311,"vw":68.617507},{"c":68.71,"h":68.71,"l":68.55,"n":29,"o":68.68,"t":"2026-10-19T19:30:00Z","v":563,"vw":68.654444},{"c":68.375,"h":68.55,"l":68.375,"n":65,"o":68.55,"t":"2026-10-19T19:35:00Z","v":2980,"vw":68.457463},{"c":68.38,"h":68.38,"l":68.38,"n":18,"o":68.38,"t":"2026-10-19T19:40:00Z","v":497,"vw":68.38},{"c":68.21,"h":68.38,"l":68.08,"n":83,"o":68.38,"t":"2026-10-19T19:45:00Z","v":2794,"vw":68.264888},{"c":68.29,"h":68.5775,"l":68.2,"n":118,"o":68.28,"t":"2026-10-19T19:50:00Z","v":3166,"vw":68.401732},{"c":67.925,"h":68.39,"l":67.925,"n":476,"o":68.39,"t":"2026-10-19T19:55:00Z","v":12508,"vw":68.152617},{"c":68.025,"h":68.025,"l":68.025,"n":10,"o":68.025,"t":"2026-10-19T20:00:00Z","v":11501,"vw":68.025},{"c":70,"h":70,"l":70,"n":9,"o":70,"t":"2026-10-20T10:25:00Z","v":582,"vw":70},{"c":70.2,"h":70.2,"l":70.2,"n":5,"o":70.2,"t":"2026-10-20T10:30:00Z","v":280,"vw":70.2},{"c":70.2,"h":70.2,"l":70.2,"n":2,"o":70.2,"t":"2026-10-20T10:40:00Z","v":159,"vw":70.2},{"c":70.1,"h":70.1,"l":70.1,"n":10,"o":70.1,"t":"2026-10-20T11:00:00Z","v":420,"vw":70.1},{"c":68.83,"h":68.88,"l":68.83,"n":28,"o":68.88,"t":"2026-10-20T13:30:00Z","v":2702,"vw":68.877068},{"c":68.83,"h":68.85,"l":68.81,"n":31,"o":68.84,"t":"2026-10-20T13:35:00Z","v":1391,"vw":68.832359},{"c":68.76,"h":68.85,"l":68.76,"n":20,"o":68.85,"t":"2026-10-20T13:40:00Z","v":1489,"vw":68.781236},{"c":68.28,"h":68.5,"l":68.28,"n":30,"o":68.44,"t":"2026-10-20T13:45:00Z","v":2123,"vw":68.40717},{"c":68.78,"h":68.82,"l":68.67,"n":26,"o":68.75,"t":"2026-10-20T13:50:00Z","v":1590,"vw":68.753835},{"c":69.23,"h":69.245,"l":69.23,"n":16,"o":69.245,"t":"2026-10-20T14:00:00Z","v":389,"vw":69.2375},{"c":69.22,"h":69.42,"l":69.22,"n":26,"o":69.42,"t":"2026-10-20T14:10:00Z","v":803,"vw":69.325},{"c":69.28,"h":69.39,"l":69.25,"n":47,"o":69.39,"t":"2026-10-20T14:15:00Z","v":1441,"vw":69.334286},{"c":69.68,"h":69.68,"l":69.14,"n":234,"o":69.37,"t":"2026-10-20T14:20:00Z","v":20473,"vw":69.295558},{"c":69.77,"h":69.775,"l":69.77,"n":17,"o":69.775,"t":"2026-10-20T14:25:00Z","v":238,"vw":69.772696},{"c":69.935,"h":70.125,"l":69.7,"n":37,"o":69.7,"t":"2026-10-20T14:30:00Z","v":1457,"vw":69.890372},{"c":69.82,"h":69.83,"l":69.82,"n":19,"o":69.83,"t":"2026-10-20T14:40:00Z","v":844,"vw":69.822653},{"c":69.95,"h":69.95,"l":69.95,"n":3,"o":69.95,"t":"2026-10-20T14:50:00Z","v":175,"vw":69.95},{"c":69.945,"h":69.945,"l":69.945,"n":5,"o":69.945,"t":"2026-10-20T14:55:00Z","v":220,"vw":69.945},{"c":69.94,"h":70.21,"l":69.885,"n":16,"o":69.885,"t":"2026-10-20T15:00:00Z","v":731,"vw":69.963},{"c":69.915,"h":69.915,"l":69.915,"n":9,"o":69.915,"t":"2026-10-20T15:05:00Z","v":323,"vw":69.915},{"c":69.23,"h":69.93,"l":69.16,"n":75,"o":69.77,"t":"2026-10-20T15:10:00Z","v":3032,"vw":69.501762},{"c":69.79,"h":69.8,"l":69.13,"n":319,"o":69.315,"t":"2026-10-20T15:15:00Z","v":17171,"vw":69.357396},{"c":69.75,"h":69.79,"l":69.48,"n":56,"o":69.52,"t":"2026-10-20T15:20:00Z","v":2510,"vw":69.597142},{"c":69.245,"h":69.75,"l":69.22,"n":57,"o":69.75,"t":"2026-10-20T15:25:00Z","v":2279,"vw":69.397916},{"c":69.17,"h":69.355,"l":69.17,"n":40,"o":69.355,"t":"2026-10-20T15:30:00Z","v":1014,"vw":69.313571},{"c":69.26,"h":69.26,"l":69,"n":32,"o":69.05,"t":"2026-10-20T15:35:00Z","v":1589,"vw":69.099166},{"c":69.25,"h":69.25,"l":69.25,"n":18,"o":69.25,"t":"2026-10-20T15:40:00Z","v":795,"vw":69.25},{"c":69.015,"h":69.23,"l":69,"n":20,"o":69.23,"t":"2026-10-20T15:45:00Z","v":941,"vw":69.135},{"c":69.22,"h":69.36,"l":69.01,"n":22,"o":69.25,"t":"2026-10-20T15:50:00Z","v":888,"vw":69.214489},{"c":69.225,"h":69.225,"l":69.04,"n":21,"o":69.07,"t":"2026-10-20T15:55:00Z","v":870,"vw":69.172531},{"c":69.01,"h":69.08,"l":69.01,"n":11,"o":69.08,"t":"2026-10-20T16:00:00Z","v":363,"vw":69.038333},{"c":69.215,"h":69.22,"l":69,"n":13,"o":69,"t":"2026-10-20T16:05:00Z","v":856,"vw":69.156054},{"c":69.09,"h":69.215,"l":69.09,"n":10,"o":69.215,"t":"2026-10-20T16:10:00Z","v":238,"vw":69.1525},{"c":69,"h":69.01,"l":69,"n":10,"o":69.01,"t":"2026-10-20T16:15:00Z","v":545,"vw":69.003},{"c":69.16,"h":69.2,"l":69.16,"n":12,"o":69.2,"t":"2026-10-20T16:20:00Z","v":1102,"vw":69.18},{"c":69.16,"h":69.16,"l":69.005,"n":43,"o":69.005,"t":"2026-10-20T16:25:00Z","v":1961,"vw":69.148825},{"c":69.22,"h":69.2275,"l":69.16,"n":29,"o":69.16,"t":"2026-10-20T16:30:00Z","v":1376,"vw":69.197048},{"c":69.345,"h":69.345,"l":69.21,"n":30,"o":69.21,"t":"2026-10-20T16:35:00Z","v":1189,"vw":69.312105},{"c":69.38,"h":69.4,"l":69.325,"n":51,"o":69.345,"t":"2026-10-20T16:40:00Z","v":1482,"vw":69.368333},{"c":69.285,"h":69.295,"l":69.285,"n":21,"o":69.295,"t":"2026-10-20T16:45:00Z","v":1020,"vw":69.29068},{"c":69.295,"h":69.44,"l":69.26,"n":44,"o":69.26,"t":"2026-10-20T16:50:00Z","v":1641,"vw":69.3275},{"c":69.44,"h":69.44,"l":69.295,"n":17,"o":69.345,"t":"2026-10-20T16:55:00Z","v":505,"vw":69.34375},{"c":69.325,"h":69.33,"l":69.325,"n":10,"o":69.33,"t":"2026-10-20T17:00:00Z","v":493,"vw":69.3275},{"c":69.3375,"h":69.3375,"l":69.325,"n":7,"o":69.325,"t":"2026-10-20T17:05:00Z","v":394,"vw":69.329167},{"c":69.425,"h":69.5,"l":69.35,"n":38,"o":69.35,"t":"2026-10-20T17:10:00Z","v":1484,"vw":69.437647},{"c":69.425,"h":69.425,"l":69.425,"n":16,"o":69.425,"t":"2026-10-20T17:15:00Z","v":415,"vw":69.425},{"c":69.46,"h":69.5425,"l":69.425,"n":52,"o":69.5425,"t":"2026-10-20T17:20:00Z","v":1406,"vw":69.46875},{"c":69.46,"h":69.46,"l":69.46,"n":43,"o":69.46,"t":"2026-10-20T17:25:00Z","v":1080,"vw":69.46},{"c":69.455,"h":69.46,"l":69.455,"n":28,"o":69.46,"t":"2026-10-20T17:30:00Z","v":562,"vw":69.45625},{"c":69.45,"h":69.47,"l":69.45,"n":35,"o":69.47,"t":"2026-10-20T17:35:00Z","v":861,"vw":69.459},{"c":69.57,"h":69.63,"l":69.455,"n":42,"o":69.4625,"t":"2026-10-20T17:40:00Z","v":1659,"vw":69.494167},{"c":69.78,"h":69.78,"l":69.57,"n":9,"o":69.57,"t":"2026-10-20T17:45:00Z","v":486,"vw":69.64},{"c":69.715,"h":69.715,"l":69.565,"n":43,"o":69.57,"t":"2026-10-20T17:50:00Z","v":1502,"vw":69.6543},{"c":69.535,"h":69.715,"l":69.4375,"n":76,"o":69.715,"t":"2026-10-20T17:55:00Z","v":2570,"vw":69.592318},{"c":69.6,"h":69.65,"l":69.385,"n":45,"o":69.475,"t":"2026-10-20T18:00:00Z","v":1347,"vw":69.4945},{"c":69.47,"h":69.47,"l":69.465,"n":16,"o":69.47,"t":"2026-10-20T18:05:00Z","v":621,"vw":69.468703},{"c":69.61,"h":69.61,"l":69.47,"n":29,"o":69.47,"t":"2026-10-20T18:10:00Z","v":883,"vw":69.59},{"c":69.39,"h":69.605,"l":69.35,"n":22,"o":69.605,"t":"2026-10-20T18:15:00Z","v":703,"vw":69.466},{"c":69.21,"h":69.605,"l":69.205,"n":69,"o":69.35,"t":"2026-10-20T18:20:00Z","v":2014,"vw":69.327864},{"c":69.485,"h":69.485,"l":69.375,"n":29,"o":69.375,"t":"2026-10-20T18:25:00Z","v":1380,"vw":69.404091},{"c":69.4,"h":69.485,"l":69.356,"n":74,"o":69.485,"t":"2026-10-20T18:30:00Z","v":1740,"vw":69.44176},{"c":69.37,"h":69.495,"l":69.37,"n":75,"o":69.405,"t":"2026-10-20T18:35:00Z","v":3013,"vw":69.440939},{"c":69.38,"h":69.539,"l":69.38,"n":37,"o":69.38,"t":"2026-10-20T18:40:00Z","v":1146,"vw":69.408136},{"c":69.55,"h":69.55,"l":69.28,"n":39,"o":69.385,"t":"2026-10-20T18:45:00Z","v":1206,"vw":69.461},{"c":69.33,"h":69.49,"l":69.33,"n":21,"o":69.49,"t":"2026-10-20T18:50:00Z","v":560,"vw":69.39125},{"c":69.44,"h":69.44,"l":69.44,"n":38,"o":69.44,"t":"2026-10-20T18:55:00Z","v":1319,"vw":69.44},{"c":69.475,"h":69.55,"l":69.44,"n":72,"o":69.44,"t":"2026-10-20T19:00:00Z","v":3103,"vw":69.455958},{"c":69.55,"h":69.55,"l":69.475,"n":49,"o":69.4825,"t":"2026-10-20T19:05:00Z","v":1426,"vw":69.507092},{"c":69.665,"h":69.7,"l":69.52,"n":59,"o":69.54,"t":"2026-10-20T19:10:00Z","v":3461,"vw":69.639373},{"c":69.8,"h":69.835,"l":69.55,"n":99,"o":69.665,"t":"2026-10-20T19:15:00Z","v":4760,"vw":69.691654},{"c":69.6,"h":69.835,"l":69.54,"n":43,"o":69.835,"t":"2026-10-20T19:20:00Z","v":1365,"vw":69.619167},{"c":69.7725,"h":69.775,"l":69.5975,"n":64,"o":69.71,"t":"2026-10-20T19:25:00Z","v":2780,"vw":69.645653},{"c":69.73,"h":69.785,"l":69.72,"n":64,"o":69.785,"t":"2026-10-20T19:30:00Z","v":2086,"vw":69.729545},{"c":69.54,"h":69.755,"l":69.54,"n":33,"o":69.75,"t":"2026-10-20T19:35:00Z","v":1518,"vw":69.620315},{"c":69.57,"h":69.76,"l":69.55,"n":100,"o":69.76,"t":"2026-10-20T19:40:00Z","v":3839,"vw":69.586886},{"c":69.56,"h":69.785,"l":69.42,"n":142,"o":69.57,"t":"2026-10-20T19:45:00Z","v":7303,"vw":69.584565},{"c":69.96,"h":69.98,"l":69.455,"n":236,"o":69.455,"t":"2026-10-20T19:50:00Z","v":11342,"vw":69.748845},{"c":69.38,"h":69.79,"l":69.24,"n":421,"o":69.79,"t":"2026-10-20T19:55:00Z","v":19687,"vw":69.372513},{"c":69.44,"h":69.44,"l":69.44,"n":8,"o":69.44,"t":"2026-10-20T20:00:00Z","v":16593,"vw":69.44},{"c":71.99,"h":71.99,"l":71.99,"n":29,"o":71.99,"t":"2026-10-21T13:10:00Z","v":204,"vw":71.99},{"c":71.52,"h":72.25,"l":71.34,"n":121,"o":72.09,"t":"2026-10-21T13:30:00Z","v":9786,"vw":71.777651},{"c":71.46,"h":71.53,"l":71.46,"n":18,"o":71.53,"t":"2026-10-21T13:35:00Z","v":1306,"vw":71.493333},{"c":71.08,"h":71.69,"l":71.08,"n":101,"o":71.69,"t":"2026-10-21T13:40:00Z","v":4951,"vw":71.38031},{"c":71.4,"h":71.4,"l":71.21,"n":42,"o":71.21,"t":"2026-10-21T13:45:00Z","v":1502,"vw":71.318381},{"c":71.29,"h":71.46,"l":71.215,"n":52,"o":71.44,"t":"2026-10-21T13:50:00Z","v":3274,"vw":71.320333},{"c":71.42,"h":71.46,"l":71.29,"n":61,"o":71.29,"t":"2026-10-21T13:55:00Z","v":2634,"vw":71.420599},{"c":71.56,"h":71.78,"l":71.56,"n":72,"o":71.58,"t":"2026-10-21T14:00:00Z","v":3020,"vw":71.680377},{"c":71.51,"h":71.51,"l":71.46,"n":25,"o":71.48,"t":"2026-10-21T14:05:00Z","v":2010,"vw":71.480707},{"c":71.4,"h":71.67,"l":71.35,"n":89,"o":71.66,"t":"2026-10-21T14:10:00Z","v":6801,"vw":71.531311},{"c":71.09,"h":71.53,"l":71.09,"n":41,"o":71.52,"t":"2026-10-21T14:15:00Z","v":2252,"vw":71.343174},{"c":71.35,"h":71.69,"l":71.16,"n":156,"o":71.4,"t":"2026-10-21T14:20:00Z","v":13773,"vw":71.369678},{"c":71.365,"h":71.365,"l":71.185,"n":4,"o":71.185,"t":"2026-10-21T14:25:00Z","v":221,"vw":71.275},{"c":71.3491,"h":71.5,"l":71.3491,"n":2,"o":71.5,"t":"2026-10-21T14:30:00Z","v":336,"vw":71.394011},{"c":71.4543,"h":71.4543,"l":71.4543,"n":1,"o":71.4543,"t":"2026-10-21T14:35:00Z","v":390,"vw":71.4543},{"c":71.535,"h":71.535,"l":71.37,"n":8,"o":71.37,"t":"2026-10-21T14:45:00Z","v":436,"vw":71.49375},{"c":71.8434,"h":71.8434,"l":71.535,"n":5,"o":71.535,"t":"2026-10-21T14:50:00Z","v":507,"vw":71.59668},{"c":71.535,"h":71.535,"l":71.535,"n":3,"o":71.535,"t":"2026-10-21T14:55:00Z","v":102,"vw":71.535},{"c":71.535,"h":71.535,"l":71.535,"n":2,"o":71.535,"t":"2026-10-21T15:00:00Z","v":200,"vw":71.535},{"c":71.535,"h":71.84,"l":71.535,"n":44,"o":71.67,"t":"2026-10-21T15:10:00Z","v":2262,"vw":71.727},{"c":71.65,"h":71.965,"l":71.4315,"n":65,"o":71.535,"t":"2026-10-21T15:15:00Z","v":6734,"vw":71.683469},{"c":72.025,"h":72.1,"l":71.22,"n":28,"o":71.975,"t":"2026-10-21T15:20:00Z","v":2420,"vw":72.019211},{"c":72.2,"h":72.2,"l":71.815,"n":102,"o":71.815,"t":"2026-10-21T15:30:00Z","v":2702,"vw":71.966},{"c":72.38,"h":72.38,"l":71.8116,"n":85,"o":71.8116,"t":"2026-10-21T15:35:00Z","v":2616,"vw":72.203002},{"c":72.385,"h":72.5485,"l":72.23,"n":38,"o":72.43,"t":"2026-10-21T15:40:00Z","v":1871,"vw":72.424188},{"c":72.385,"h":72.385,"l":72.385,"n":8,"o":72.385,"t":"2026-10-21T15:50:00Z","v":225,"vw":72.385},{"c":72.64,"h":72.645,"l":72.52,"n":74,"o":72.52,"t":"2026-10-21T16:00:00Z","v":4012,"vw":72.578192},{"c":72.37,"h":72.64,"l":72.32,"n":52,"o":72.64,"t":"2026-10-21T16:05:00Z","v":1920,"vw":72.457222},{"c":72.5,"h":72.5,"l":72.35,"n":23,"o":72.5,"t":"2026-10-21T16:10:00Z","v":994,"vw":72.478407},{"c":72.615,"h":72.69,"l":72.44,"n":44,"o":72.5,"t":"2026-10-21T16:15:00Z","v":1194,"vw":72.57},{"c":72.4,"h":72.58,"l":72.4,"n":32,"o":72.5,"t":"2026-10-21T16:20:00Z","v":950,"vw":72.512},{"c":72.36,"h":72.58,"l":72.36,"n":37,"o":72.58,"t":"2026-10-21T16:25:00Z","v":1084,"vw":72.45375},{"c":72.51,"h":72.51,"l":72.51,"n":10,"o":72.51,"t":"2026-10-21T16:30:00Z","v":370,"vw":72.51},{"c":72.82,"h":72.82,"l":72.52,"n":14,"o":72.52,"t":"2026-10-21T16:35:00Z","v":373,"vw":72.697049},{"c":72.77,"h":72.77,"l":72.77,"n":3,"o":72.77,"t":"2026-10-21T16:40:00Z","v":201,"vw":72.77},{"c":72.55,"h":72.62,"l":72.55,"n":7,"o":72.62,"t":"2026-10-21T16:45:00Z","v":501,"vw":72.58},{"c":72.765,"h":72.765,"l":72.765,"n":8,"o":72.765,"t":"2026-10-21T16:50:00Z","v":615,"vw":72.765},{"c":72.765,"h":72.765,"l":72.765,"n":12,"o":72.765,"t":"2026-10-21T16:55:00Z","v":746,"vw":72.765},{"c":72.97,"h":72.97,"l":72.95,"n":28,"o":72.95,"t":"2026-10-21T17:05:00Z","v":1682,"vw":72.960909},{"c":72.815,"h":72.815,"l":72.815,"n":13,"o":72.815,"t":"2026-10-21T17:10:00Z","v":499,"vw":72.815},{"c":72.86,"h":73.04,"l":72.86,"n":17,"o":72.9,"t":"2026-10-21T17:15:00Z","v":1255,"vw":72.968645},{"c":72.935,"h":72.935,"l":72.935,"n":14,"o":72.935,"t":"2026-10-21T17:20:00Z","v":378,"vw":72.935},{"c":73.025,"h":73.06,"l":72.82,"n":24,"o":72.89,"t":"2026-10-21T17:25:00Z","v":1993,"vw":73.023612},{"c":72.86,"h":73.18,"l":72.86,"n":60,"o":73.09,"t":"2026-10-21T17:30:00Z","v":1978,"vw":72.997143},{"c":72.77,"h":72.895,"l":72.77,"n":31,"o":72.895,"t":"2026-10-21T17:35:00Z","v":1084,"vw":72.86375},{"c":72.895,"h":73.03,"l":72.895,"n":13,"o":73,"t":"2026-10-21T17:40:00Z","v":762,"vw":72.993},{"c":72.89,"h":72.89,"l":72.89,"n":9,"o":72.89,"t":"2026-10-21T17:50:00Z","v":252,"vw":72.89},{"c":72.905,"h":72.905,"l":72.905,"n":6,"o":72.905,"t":"2026-10-21T17:55:00Z","v":228,"vw":72.905},{"c":73.04,"h":73.08,"l":73.04,"n":22,"o":73.04,"t":"2026-10-21T18:00:00Z","v":1535,"vw":73.0625},{"c":72.91,"h":73,"l":72.905,"n":27,"o":72.91,"t":"2026-10-21T18:05:00Z","v":3594,"vw":72.978696},{"c":72.88,"h":72.91,"l":72.74,"n":14,"o":72.91,"t":"2026-10-21T18:10:00Z","v":675,"vw":72.876667},{"c":72.88,"h":72.88,"l":72.75,"n":23,"o":72.75,"t":"2026-10-21T18:15:00Z","v":937,"vw":72.861429},{"c":72.88,"h":72.9531,"l":72.75,"n":18,"o":72.9531,"t":"2026-10-21T18:20:00Z","v":1120,"vw":72.880095},{"c":72.88,"h":72.88,"l":72.88,"n":4,"o":72.88,"t":"2026-10-21T18:25:00Z","v":206,"vw":72.88},{"c":72.87,"h":72.88,"l":72.8,"n":27,"o":72.8,"t":"2026-10-21T18:30:00Z","v":1868,"vw":72.8125},{"c":72.775,"h":72.87,"l":72.64,"n":48,"o":72.87,"t":"2026-10-21T18:35:00Z","v":1997,"vw":72.766793},{"c":72.655,"h":72.655,"l":72.655,"n":7,"o":72.655,"t":"2026-10-21T18:40:00Z","v":295,"vw":72.655},{"c":72.555,"h":72.665,"l":72.55,"n":78,"o":72.665,"t":"2026-10-21T18:45:00Z","v":2319,"vw":72.609974},{"c":72.475,"h":72.555,"l":72.31,"n":25,"o":72.38,"t":"2026-10-21T18:50:00Z","v":1044,"vw":72.447778},{"c":72.115,"h":72.475,"l":72.115,"n":19,"o":72.475,"t":"2026-10-21T18:55:00Z","v":846,"vw":72.218617},{"c":71.96,"h":71.96,"l":71.915,"n":25,"o":71.915,"t":"2026-10-21T19:00:00Z","v":1511,"vw":71.956308},{"c":72.16,"h":72.16,"l":71.96,"n":18,"o":71.965,"t":"2026-10-21T19:05:00Z","v":530,"vw":72.019286},{"c":71.98,"h":71.98,"l":71.98,"n":3,"o":71.98,"t":"2026-10-21T19:10:00Z","v":205,"vw":71.98},{"c":72.27,"h":72.36,"l":72.12,"n":120,"o":72.13,"t":"2026-10-21T19:15:00Z","v":5080,"vw":72.190288},{"c":72.35,"h":72.405,"l":72.15,"n":37,"o":72.405,"t":"2026-10-21T19:20:00Z","v":1674,"vw":72.265759},{"c":72.355,"h":72.51,"l":72.24,"n":47,"o":72.345,"t":"2026-10-21T19:25:00Z","v":1791,"vw":72.339861},{"c":72.305,"h":72.555,"l":72.305,"n":51,"o":72.445,"t":"2026-10-21T19:30:00Z","v":2498,"vw":72.397364},{"c":72.32,"h":72.41,"l":72.32,"n":8,"o":72.41,"t":"2026-10-21T19:35:00Z","v":294,"vw":72.365},{"c":72.285,"h":72.285,"l":72.285,"n":24,"o":72.285,"t":"2026-10-21T19:40:00Z","v":1816,"vw":72.285},{"c":72.14,"h":72.285,"l":71.895,"n":64,"o":72.285,"t":"2026-10-21T19:45:00Z","v":3233,"vw":72.116449},{"c":71.955,"h":72.04,"l":71.955,"n":75,"o":72.04,"t":"2026-10-21T19:50:00Z","v":1655,"vw":71.999},{"c":71.89,"h":71.94,"l":71.55,"n":295,"o":71.79,"t":"2026-10-21T19:55:00Z","v":13677,"vw":71.814591},{"c":71.83,"h":71.83,"l":71.83,"n":9,"o":71.83,"t":"2026-10-21T20:00:00Z","v":12136,"vw":71.83},{"c":71.39,"h":71.67,"l":71.39,"n":16,"o":71.59,"t":"2026-10-22T13:10:00Z","v":1323,"vw":71.529921},{"c":71.4,"h":71.4,"l":71.4,"n":11,"o":71.4,"t":"2026-10-22T13:25:00Z","v":896,"vw":71.4},{"c":71.1,"h":71.175,"l":70.93,"n":48,"o":71.14,"t":"2026-10-22T13:30:00Z","v":3721,"vw":71.065787},{"c":71.34,"h":71.34,"l":71.14,"n":12,"o":71.14,"t":"2026-10-22T13:35:00Z","v":813,"vw":71.205},{"c":71.28,"h":71.49,"l":71.28,"n":13,"o":71.49,"t":"2026-10-22T13:40:00Z","v":1583,"vw":71.382172},{"c":70.96,"h":71.1,"l":70.96,"n":17,"o":71.09,"t":"2026-10-22T13:45:00Z","v":1617,"vw":71.031},{"c":70.9,"h":70.9,"l":70.9,"n":2,"o":70.9,"t":"2026-10-22T13:50:00Z","v":111,"vw":70.9},{"c":71.05,"h":71.1,"l":71.03,"n":40,"o":71.03,"t":"2026-10-22T13:55:00Z","v":1453,"vw":71.058333},{"c":70.92,"h":70.98,"l":70.92,"n":10,"o":70.97,"t":"2026-10-22T14:00:00Z","v":631,"vw":70.951524},{"c":70.95,"h":70.95,"l":70.72,"n":16,"o":70.78,"t":"2026-10-22T14:05:00Z","v":1144,"vw":70.808},{"c":70.845,"h":70.92,"l":70.775,"n":48,"o":70.8699,"t":"2026-10-22T14:10:00Z","v":3901,"vw":70.881238},{"c":70.765,"h":70.765,"l":70.765,"n":1,"o":70.765,"t":"2026-10-22T14:15:00Z","v":500,"vw":70.765},{"c":70.61,"h":70.745,"l":70.41,"n":97,"o":70.745,"t":"2026-10-22T14:20:00Z","v":8134,"vw":70.561623},{"c":70.35,"h":70.54,"l":70.22,"n":47,"o":70.5,"t":"2026-10-22T14:25:00Z","v":4183,"vw":70.38422},{"c":69.87,"h":70.28,"l":69.865,"n":49,"o":70.28,"t":"2026-10-22T14:35:00Z","v":8270,"vw":70.099327},{"c":69.95,"h":70.175,"l":69.95,"n":38,"o":70.075,"t":"2026-10-22T14:40:00Z","v":1890,"vw":69.979333},{"c":69.59,"h":69.645,"l":69.59,"n":7,"o":69.645,"t":"2026-10-22T14:45:00Z","v":441,"vw":69.626667},{"c":69.55,"h":69.555,"l":69.55,"n":31,"o":69.555,"t":"2026-10-22T14:50:00Z","v":1252,"vw":69.55375}],"history":[{"c":16.65,"h":16.65,"l":16.19,"n":322,"o":16.25,"t":"2024-10-21T04:00:00Z","v":13543,"vw":16.395844},{"c":15.92,"h":16.09,"l":15.91,"n":133,"o":16.09,"t":"2024-10-22T04:00:00Z","v":3827,"vw":15.961916},{"c":16,"h":16.04,"l":15.7122,"n":257,"o":15.92,"t":"2024-10-23T04:00:00Z","v":10258,"vw":15.899303},{"c":15.75,"h":15.98,"l":15.55,"n":97,"o":15.98,"t":"2024-10-24T04:00:00Z","v":3474,"vw":15.745844},{"c":15.79,"h":15.95,"l":15.75,"n":134,"o":15.77,"t":"2024-10-25T04:00:00Z","v":9781,"vw":15.819028},{"c":15.89,"h":15.94,"l":15.75,"n":253,"o":15.9399,"t":"2024-10-28T04:00:00Z","v":10780,"vw":15.870343},{"c":16.13,"h":16.13,"l":15.7,"n":156,"o":15.8,"t":"2024-10-29T04:00:00Z","v":4265,"vw":15.9135},{"c":16.02,"h":16.48,"l":16.02,"n":136,"o":16.06,"t":"2024-10-30T04:00:00Z","v":9231,"vw":16.244017},{"c":15.9,"h":16.04,"l":15.75,"n":156,"o":16.04,"t":"2024-10-31T04:00:00Z","v":10899,"vw":15.901322},{"c":15.98,"h":16,"l":15.74,"n":135,"o":15.845,"t":"2024-11-01T04:00:00Z","v":4509,"vw":15.919818},{"c":15.73,"h":15.98,"l":15.54,"n":205,"o":15.97,"t":"2024-11-04T05:00:00Z","v":12038,"vw":15.767866},{"c":16.48,"h":16.48,"l":16.11,"n":170,"o":16.11,"t":"2024-11-05T05:00:00Z","v":2870,"vw":16.265277},{"c":15.1,"h":15.49,"l":14.94,"n":269,"o":15.23,"t":"2024-11-06T05:00:00Z","v":11137,"vw":15.191876},{"c":15.22,"h":15.4951,"l":14.87,"n":269,"o":15.04,"t":"2024-11-07T05:00:00Z","v":12295,"vw":15.198452},{"c":15.75,"h":15.75,"l":14.93,"n":114,"o":15.405,"t":"2024-11-08T05:00:00Z","v":4743,"vw":15.125347},{"c":14.93,"h":15.13,"l":14.8521,"n":220,"o":15.05,"t":"2024-11-11T05:00:00Z","v":9692,"vw":15.010265},{"c":15.15,"h":15.32,"l":14.92,"n":553,"o":15.31,"t":"2024-11-12T05:00:00Z","v":22057,"vw":15.222455},{"c":15.9,"h":16.15,"l":15.6614,"n":434,"o":16.15,"t":"2024-11-13T05:00:00Z","v":33293,"vw":15.923496},{"c":16.37,"h":16.43,"l":16.14,"n":375,"o":16.19,"t":"2024-11-14T05:00:00Z","v":31705,"vw":16.280874},{"c":16.23,"h":16.23,"l":15.83,"n":146,"o":15.915,"t":"2024-11-15T05:00:00Z","v":8114,"vw":15.935604},{"c":16.4,"h":16.48,"l":16.1335,"n":252,"o":16.43,"t":"2024-11-18T05:00:00Z","v":9867,"vw":16.403656},{"c":16.31,"h":16.31,"l":16.01,"n":94,"o":16.01,"t":"2024-11-19T05:00:00Z","v":4210,"vw":16.151695},{"c":16.25,"h":16.3,"l":14.9546,"n":164,"o":16.07,"t":"2024-11-20T05:00:00Z","v":4645,"vw":15.91052},{"c":16.01,"h":16.11,"l":15.615,"n":108,"o":15.615,"t":"2024-11-21T05:00:00Z","v":3947,"vw":15.723498},{"c":16.1403,"h":16.24,"l":15.9,"n":163,"o":16.24,"t":"2024-11-22T05:00:00Z","v":7670,"vw":16.112061},{"c":16.4,"h":16.4,"l":16.11,"n":141,"o":16.23,"t":"2024-11-25T05:00:00Z","v":5905,"vw":16.324144},{"c":16.51,"h":16.65,"l":16.5,"n":280,"o":16.55,"t":"2024-11-26T05:00:00Z","v":29753,"vw":16.5399},{"c":16.1,"h":16.4,"l":16.1,"n":90,"o":16.4,"t":"2024-11-27T05:00:00Z","v":2141,"vw":16.276424},{"c":16.84,"h":16.84,"l":16.61,"n":109,"o":16.61,"t":"2024-11-29T05:00:00Z","v":4817,"vw":16.699917},{"c":16.14,"h":16.76,"l":16.0235,"n":195,"o":16.29,"t":"2024-12-02T05:00:00Z","v":152812,"vw":16.201548},{"c":16.34,"h":16.6099,"l":16.315,"n":242,"o":16.38,"t":"2024-12-03T05:00:00Z","v":9127,"vw":16.404351},{"c":16.12,"h":16.3,"l":16,"n":313,"o":16.13,"t":"2024-12-04T05:00:00Z","v":14625,"vw":16.169596},{"c":16.05,"h":16.3127,"l":15.73,"n":419,"o":16.06,"t":"2024-12-05T05:00:00Z","v":14343,"vw":16.079325},{"c":16.27,"h":16.27,"l":15.81,"n":104,"o":15.84,"t":"2024-12-06T05:00:00Z","v":4644,"vw":16.05487},{"c":16.445,"h":16.59,"l":16.355,"n":139,"o":16.43,"t":"2024-12-09T05:00:00Z","v":6269,"vw":16.446874},{"c":16.38,"h":16.68,"l":16.175,"n":286,"o":16.625,"t":"2024-12-10T05:00:00Z","v":11656,"vw":16.451376},{"c":16.23,"h":16.565,"l":16.2,"n":257,"o":16.23,"t":"2024-12-11T05:00:00Z","v":6575,"vw":16.3843},{"c":16.04,"h":16.39,"l":16.04,"n":125,"o":16.39,"t":"2024-12-12T05:00:00Z","v":2301,"vw":16.242879},{"c":15.95,"h":16.2,"l":15.95,"n":118,"o":16.1874,"t":"2024-12-13T05:00:00Z","v":2104,"vw":16.128544},{"c":16.44,"h":16.49,"l":16.13,"n":217,"o":16.22,"t":"2024-12-16T05:00:00Z","v":104748,"vw":16.372388},{"c":16.37,"h":16.55,"l":16.17,"n":401,"o":16.39,"t":"2024-12-17T05:00:00Z","v":82295,"vw":16.340506},{"c":15.75,"h":16.39,"l":15.75,"n":359,"o":16.31,"t":"2024-12-18T05:00:00Z","v":118127,"vw":16.212836},{"c":15.46,"h":15.97,"l":15.46,"n":294,"o":15.71,"t":"2024-12-19T05:00:00Z","v":7315,"vw":15.662074},{"c":15.81,"h":16,"l":15.59,"n":141,"o":15.59,"t":"2024-12-20T05:00:00Z","v":4355,"vw":15.848935},{"c":16.4,"h":16.45,"l":16.35,"n":154,"o":16.37,"t":"2024-12-23T05:00:00Z","v":7840,"vw":16.388395},{"c":17.4,"h":17.4,"l":16.84,"n":412,"o":16.84,"t":"2024-12-24T05:00:00Z","v":32646,"vw":17.274052},{"c":17.46,"h":17.7,"l":17.0303,"n":360,"o":17.23,"t":"2024-12-26T05:00:00Z","v":20601,"vw":17.477648},{"c":17.2,"h":17.28,"l":16.97,"n":429,"o":17.13,"t":"2024-12-27T05:00:00Z","v":22550,"vw":17.164647},{"c":17.15,"h":17.15,"l":16.82,"n":287,"o":16.82,"t":"2024-12-30T05:00:00Z","v":9197,"vw":16.980515},{"c":17.245,"h":17.338,"l":16.71,"n":281,"o":17.26,"t":"2024-12-31T05:00:00Z","v":6194,"vw":17.147104},{"c":17.33,"h":17.33,"l":16.9,"n":193,"o":17.25,"t":"2025-01-02T05:00:00Z","v":4703,"vw":17.161174},{"c":17.43,"h":17.49,"l":17,"n":336,"o":17.44,"t":"2025-01-03T05:00:00Z","v":14717,"vw":17.299224},{"c":17.49,"h":17.56,"l":17.18,"n":357,"o":17.24,"t":"2025-01-06T05:00:00Z","v":11811,"vw":17.405068},{"c":17.11,"h":17.5,"l":17.11,"n":138,"o":17.47,"t":"2025-01-07T05:00:00Z","v":10451,"vw":17.252089},{"c":16.98,"h":17.15,"l":16.85,"n":167,"o":16.96,"t":"2025-01-08T05:00:00Z","v":6314,"vw":17.007809},{"c":16.76,"h":16.93,"l":16.44,"n":147,"o":16.46,"t":"2025-01-10T05:00:00Z","v":5794,"vw":16.584955},{"c":16.65,"h":16.82,"l":16.3,"n":159,"o":16.35,"t":"2025-01-13T05:00:00Z","v":4728,"vw":16.51943},{"c":16.74,"h":16.875,"l":16.43,"n":223,"o":16.79,"t":"2025-01-14T05:00:00Z","v":24817,"vw":16.527511},{"c":17.1,"h":17.2625,"l":17.04,"n":161,"o":17.04,"t":"2025-01-15T05:00:00Z","v":5807,"vw":17.171451},{"c":16.6,"h":17.03,"l":16.6,"n":274,"o":16.68,"t":"2025-01-16T05:00:00Z","v":18009,"vw":16.800934},{"c":17.1,"h":17.18,"l":16.69,"n":363,"o":16.69,"t":"2025-01-17T05:00:00Z","v":47488,"vw":17.09499},{"c":17.5,"h":17.79,"l":17.27,"n":769,"o":17.5,"t":"2025-01-21T05:00:00Z","v":114380,"vw":17.393775},{"c":16.46,"h":16.81,"l":16.35,"n":417,"o":16.57,"t":"2025-01-22T05:00:00Z","v":16845,"vw":16.529459},{"c":16.22,"h":16.5482,"l":15.9962,"n":573,"o":16.37,"t":"2025-01-23T05:00:00Z","v":73699,"vw":16.226497},{"c":16.39,"h":16.5,"l":16.22,"n":122,"o":16.22,"t":"2025-01-24T05:00:00Z","v":3150,"vw":16.392569},{"c":16.11,"h":16.54,"l":15.85,"n":427,"o":15.86,"t":"2025-01-27T05:00:00Z","v":19662,"vw":16.259206},{"c":15.81,"h":16.28,"l":15.75,"n":195,"o":15.97,"t":"2025-01-28T05:00:00Z","v":6335,"vw":15.916723},{"c":16.32,"h":16.36,"l":15.88,"n":216,"o":16.36,"t":"2025-01-29T05:00:00Z","v":7211,"vw":16.230692},{"c":15.84,"h":16.3,"l":15.84,"n":230,"o":16.27,"t":"2025-01-30T05:00:00Z","v":10877,"vw":16.190505},{"c":15.88,"h":16.3,"l":15.77,"n":600,"o":16.02,"t":"2025-01-31T05:00:00Z","v":23559,"vw":15.943652},{"c":16.06,"h":16.0986,"l":15.67,"n":622,"o":16.01,"t":"2025-02-03T05:00:00Z","v":20579,"vw":15.924114},{"c":16.55,"h":16.62,"l":16.02,"n":253,"o":16.09,"t":"2025-02-04T05:00:00Z","v":12168,"vw":16.425392},{"c":17.1,"h":17.212,"l":16.73,"n":510,"o":16.73,"t":"2025-02-05T05:00:00Z","v":12903,"vw":16.932902},{"c":16.43,"h":17,"l":16.43,"n":227,"o":16.75,"t":"2025-02-06T05:00:00Z","v":4609,"vw":16.862887},{"c":16.6786,"h":16.705,"l":16.38,"n":156,"o":16.38,"t":"2025-02-07T05:00:00Z","v":2548,"vw":16.618846},{"c":16.66,"h":16.8411,"l":16.63,"n":259,"o":16.69,"t":"2025-02-10T05:00:00Z","v":12704,"vw":16.740914},{"c":16.67,"h":16.71,"l":16.54,"n":155,"o":16.55,"t":"2025-02-11T05:00:00Z","v":2756,"vw":16.631915},{"c":16.24,"h":16.33,"l":16.24,"n":149,"o":16.33,"t":"2025-02-12T05:00:00Z","v":2363,"vw":16.279161},{"c":16.9,"h":16.9,"l":16.5,"n":180,"o":16.51,"t":"2025-02-13T05:00:00Z","v":5505,"vw":16.599082},{"c":16.99,"h":17.0799,"l":16.3,"n":101,"o":16.3,"t":"2025-02-14T05:00:00Z","v":1785,"vw":16.913189},{"c":17.0499,"h":17.0499,"l":16.83,"n":109,"o":16.95,"t":"2025-02-18T05:00:00Z","v":4541,"vw":16.873511},{"c":17.77,"h":18.05,"l":17.5,"n":477,"o":17.87,"t":"2025-02-19T05:00:00Z","v":49583,"vw":17.855855},{"c":18.02,"h":18.28,"l":17.66,"n":474,"o":18.28,"t":"2025-02-20T05:00:00Z","v":41638,"vw":18.085696},{"c":17.82,"h":17.96,"l":17.602,"n":160,"o":17.96,"t":"2025-02-21T05:00:00Z","v":9528,"vw":17.75744},{"c":16.89,"h":17.24,"l":16.8154,"n":226,"o":17.12,"t":"2025-02-24T05:00:00Z","v":11482,"vw":17.069531},{"c":17.45,"h":17.46,"l":17.32,"n":188,"o":17.32,"t":"2025-02-25T05:00:00Z","v":5754,"vw":17.356514},{"c":17.39,"h":17.98,"l":17.3,"n":143,"o":17.36,"t":"2025-02-26T05:00:00Z","v":3200,"vw":17.535229},{"c":17.31,"h":17.67,"l":17.1,"n":175,"o":17.67,"t":"2025-02-27T05:00:00Z","v":4007,"vw":17.384339},{"c":16.89,"h":17.23,"l":16.682,"n":133,"o":17.18,"t":"2025-02-28T05:00:00Z","v":7882,"vw":17.004272},{"c":16.85,"h":17.3,"l":16.85,"n":189,"o":17.2,"t":"2025-03-03T05:00:00Z","v":5494,"vw":17.087168},{"c":16.8,"h":16.91,"l":16.6348,"n":107,"o":16.74,"t":"2025-03-04T05:00:00Z","v":4596,"vw":16.810177},{"c":16.61,"h":16.86,"l":16.61,"n":95,"o":16.86,"t":"2025-03-05T05:00:00Z","v":3712,"vw":16.737935},{"c":16.6,"h":16.78,"l":16.5697,"n":113,"o":16.78,"t":"2025-03-06T05:00:00Z","v":5187,"vw":16.691358},{"c":16.61,"h":17.04,"l":16.38,"n":240,"o":16.62,"t":"2025-03-07T05:00:00Z","v":15727,"vw":16.604225},{"c":17.11,"h":17.45,"l":16.49,"n":210,"o":16.88,"t":"2025-03-10T04:00:00Z","v":18734,"vw":17.011536},{"c":16.87,"h":17.195,"l":16.86,"n":201,"o":16.96,"t":"2025-03-11T04:00:00Z","v":4458,"vw":16.944178},{"c":16.69,"h":17.1399,"l":16.69,"n":182,"o":16.94,"t":"2025-03-12T04:00:00Z","v":2337,"vw":16.938189},{"c":17.2,"h":17.2,"l":16.87,"n":229,"o":17.07,"t":"2025-03-13T04:00:00Z","v":5364,"vw":17.079621},{"c":17.4045,"h":17.4045,"l":17.15,"n":106,"o":17.15,"t":"2025-03-14T04:00:00Z","v":1547,"vw":17.215145},{"c":17.69,"h":17.69,"l":17.2482,"n":233,"o":17.29,"t":"2025-03-17T04:00:00Z","v":10145,"vw":17.376751},{"c":17.01,"h":17.0421,"l":16.8,"n":219,"o":17,"t":"2025-03-18T04:00:00Z","v":3871,"vw":16.945212},{"c":16.98,"h":17,"l":16.67,"n":182,"o":16.83,"t":"2025-03-19T04:00:00Z","v":5348,"vw":16.820542},{"c":16.285,"h":16.45,"l":16.285,"n":168,"o":16.45,"t":"2025-03-20T04:00:00Z","v":5470,"vw":16.381584},{"c":16.17,"h":16.69,"l":15.8274,"n":113,"o":15.95,"t":"2025-03-21T04:00:00Z","v":9554,"vw":16.045519},{"c":15.85,"h":16.05,"l":15.85,"n":283,"o":15.9,"t":"2025-03-24T04:00:00Z","v":13867,"vw":15.933463},{"c":15.9,"h":16.05,"l":15.9,"n":83,"o":16.05,"t":"2025-03-25T04:00:00Z","v":1997,"vw":15.960569},{"c":15.95,"h":16.1,"l":15.81,"n":149,"o":16.1,"t":"2025-03-26T04:00:00Z","v":3860,"vw":15.861288},{"c":16.19,"h":16.19,"l":15.72,"n":118,"o":15.84,"t":"2025-03-27T04:00:00Z","v":4855,"vw":16.037716},{"c":15.705,"h":16.025,"l":15.46,"n":151,"o":15.8,"t":"2025-03-28T04:00:00Z","v":5416,"vw":15.818822},{"c":16.16,"h":16.25,"l":15.82,"n":191,"o":15.82,"t":"2025-03-31T04:00:00Z","v":18084,"vw":16.081053},{"c":16.21,"h":16.21,"l":16.08,"n":60,"o":16.21,"t":"2025-04-01T04:00:00Z","v":803,"vw":16.137018},{"c":16.16,"h":16.23,"l":16.02,"n":107,"o":16.02,"t":"2025-04-02T04:00:00Z","v":2421,"vw":16.125747},{"c":15.53,"h":15.86,"l":15.43,"n":167,"o":15.74,"t":"2025-04-03T04:00:00Z","v":6897,"vw":15.696989},{"c":15.05,"h":15.43,"l":15.04,"n":240,"o":15.1,"t":"2025-04-04T04:00:00Z","v":30392,"vw":15.181586},{"c":15.38,"h":15.945,"l":14.89,"n":255,"o":15.31,"t":"2025-04-07T04:00:00Z","v":14427,"vw":15.31665},{"c":15.025,"h":15.46,"l":14.8,"n":402,"o":15.43,"t":"2025-04-08T04:00:00Z","v":25367,"vw":15.054879},{"c":15.2,"h":15.2,"l":14.01,"n":1088,"o":14.29,"t":"2025-04-09T04:00:00Z","v":121056,"vw":14.889644},{"c":14.45,"h":14.73,"l":14.24,"n":436,"o":14.57,"t":"2025-04-10T04:00:00Z","v":16039,"vw":14.529634},{"c":14.875,"h":14.91,"l":14.36,"n":244,"o":14.36,"t":"2025-04-11T04:00:00Z","v":10296,"vw":14.794559},{"c":15.205,"h":15.5021,"l":14.97,"n":286,"o":14.97,"t":"2025-04-14T04:00:00Z","v":8818,"vw":15.150943},{"c":15.16,"h":15.6,"l":15.1,"n":78,"o":15.1,"t":"2025-04-15T04:00:00Z","v":1814,"vw":15.25899},{"c":15.3,"h":15.57,"l":15.3,"n":119,"o":15.39,"t":"2025-04-16T04:00:00Z","v":3268,"vw":15.425799},{"c":15.61,"h":15.61,"l":15.31,"n":210,"o":15.31,"t":"2025-04-17T04:00:00Z","v":5138,"vw":15.403643},{"c":15.12,"h":15.265,"l":15,"n":563,"o":15.265,"t":"2025-04-21T04:00:00Z","v":7336,"vw":15.144119},{"c":15.96,"h":16,"l":15.4165,"n":404,"o":15.54,"t":"2025-04-22T04:00:00Z","v":9475,"vw":15.600394},{"c":16.15,"h":16.18,"l":15.73,"n":115,"o":16.18,"t":"2025-04-23T04:00:00Z","v":2097,"vw":15.87021},{"c":15.85,"h":16.0879,"l":15.79,"n":94,"o":15.88,"t":"2025-04-24T04:00:00Z","v":6109,"vw":15.892511},{"c":16.15,"h":16.21,"l":15.82,"n":190,"o":15.82,"t":"2025-04-25T04:00:00Z","v":10859,"vw":16.123535},{"c":16.33,"h":16.39,"l":15.9,"n":120,"o":16.19,"t":"2025-04-28T04:00:00Z","v":3480,"vw":16.217881},{"c":16.32,"h":16.64,"l":16.15,"n":216,"o":16.15,"t":"2025-04-29T04:00:00Z","v":9420,"vw":16.515533},{"c":16.33,"h":16.3362,"l":16.148,"n":77,"o":16.3362,"t":"2025-04-30T04:00:00Z","v":1362,"vw":16.302095},{"c":16.37,"h":16.593,"l":16.31,"n":122,"o":16.34,"t":"2025-05-01T04:00:00Z","v":5178,"vw":16.404084},{"c":16.55,"h":16.61,"l":16.12,"n":114,"o":16.12,"t":"2025-05-02T04:00:00Z","v":5208,"vw":16.50687},{"c":16.2575,"h":16.54,"l":16.1,"n":95,"o":16.25,"t":"2025-05-05T04:00:00Z","v":3297,"vw":16.394599},{"c":16.85,"h":17.21,"l":16.59,"n":244,"o":16.8,"t":"2025-05-06T04:00:00Z","v":13685,"vw":16.907562},{"c":17.02,"h":17.28,"l":16.9792,"n":188,"o":16.98,"t":"2025-05-07T04:00:00Z","v":7962,"vw":17.07874},{"c":17.875,"h":17.9,"l":17.63,"n":225,"o":17.65,"t":"2025-05-08T04:00:00Z","v":8268,"vw":17.725308},{"c":18.18,"h":18.33,"l":17.6889,"n":433,"o":17.95,"t":"2025-05-09T04:00:00Z","v":23116,"vw":18.177811},{"c":18.59,"h":18.79,"l":18.45,"n":464,"o":18.79,"t":"2025-05-12T04:00:00Z","v":27298,"vw":18.67904},{"c":18.65,"h":18.75,"l":18.4,"n":293,"o":18.43,"t":"2025-05-13T04:00:00Z","v":21063,"vw":18.549451},{"c":19.09,"h":19.45,"l":18.89,"n":714,"o":19.35,"t":"2025-05-14T04:00:00Z","v":47126,"vw":19.227851},{"c":19.65,"h":19.65,"l":19.02,"n":290,"o":19.41,"t":"2025-05-15T04:00:00Z","v":15686,"vw":19.293574},{"c":19.05,"h":19.64,"l":19.05,"n":208,"o":19.215,"t":"2025-05-16T04:00:00Z","v":12354,"vw":19.246181},{"c":18.9,"h":19.2499,"l":18,"n":1375,"o":19.1,"t":"2025-05-19T04:00:00Z","v":179594,"vw":18.586448},{"c":18.85,"h":18.94,"l":18.43,"n":142,"o":18.93,"t":"2025-05-20T04:00:00Z","v":6458,"vw":18.779607},{"c":18.19,"h":18.84,"l":18.13,"n":325,"o":18.54,"t":"2025-05-21T04:00:00Z","v":26719,"vw":18.422261},{"c":17.15,"h":17.68,"l":16.87,"n":668,"o":17.04,"t":"2025-05-22T04:00:00Z","v":44245,"vw":17.181339},{"c":17.51,"h":17.63,"l":16.88,"n":589,"o":17,"t":"2025-05-23T04:00:00Z","v":36419,"vw":17.493511},{"c":18.4,"h":18.54,"l":18.15,"n":433,"o":18.33,"t":"2025-05-27T04:00:00Z","v":14439,"vw":18.347894},{"c":18.91,"h":19.31,"l":18.91,"n":503,"o":19.04,"t":"2025-05-28T04:00:00Z","v":13608,"vw":19.104764},{"c":19.93,"h":20.188,"l":19.355,"n":621,"o":19.5,"t":"2025-05-29T04:00:00Z","v":38471,"vw":19.715968},{"c":19.5,"h":19.92,"l":19.16,"n":229,"o":19.92,"t":"2025-05-30T04:00:00Z","v":14391,"vw":19.592375},{"c":19.47,"h":19.71,"l":19.33,"n":204,"o":19.67,"t":"2025-06-02T04:00:00Z","v":6905,"vw":19.474906},{"c":19.7,"h":20.44,"l":19.15,"n":882,"o":19.4001,"t":"2025-06-03T04:00:00Z","v":87961,"vw":19.933026},{"c":19.96,"h":19.96,"l":19.6,"n":216,"o":19.67,"t":"2025-06-04T04:00:00Z","v":7387,"vw":19.782607},{"c":19.71,"h":19.9,"l":19.29,"n":658,"o":19.33,"t":"2025-06-05T04:00:00Z","v":31419,"vw":19.498726},{"c":19.7,"h":20.0493,"l":19.53,"n":159,"o":19.88,"t":"2025-06-06T04:00:00Z","v":11813,"vw":19.770903},{"c":19.69,"h":19.81,"l":19.49,"n":478,"o":19.49,"t":"2025-06-09T04:00:00Z","v":18033,"vw":19.611684},{"c":19.59,"h":19.8478,"l":19.38,"n":592,"o":19.38,"t":"2025-06-10T04:00:00Z","v":25784,"vw":19.639307},{"c":19.39,"h":20.2099,"l":19.39,"n":716,"o":19.56,"t":"2025-06-11T04:00:00Z","v":24114,"vw":19.785044},{"c":18.69,"h":19.3307,"l":18.62,"n":627,"o":18.87,"t":"2025-06-12T04:00:00Z","v":78036,"vw":19.041257},{"c":18.73,"h":18.88,"l":18.22,"n":954,"o":18.22,"t":"2025-06-13T04:00:00Z","v":24153,"vw":18.60204},{"c":19.88,"h":19.88,"l":19.29,"n":448,"o":19.45,"t":"2025-06-16T04:00:00Z","v":29132,"vw":19.630156},{"c":19.65,"h":19.83,"l":19.4025,"n":770,"o":19.58,"t":"2025-06-17T04:00:00Z","v":44636,"vw":19.655015},{"c":20.5,"h":20.58,"l":19.95,"n":704,"o":19.95,"t":"2025-06-18T04:00:00Z","v":78888,"vw":20.33184},{"c":21.01,"h":21.02,"l":20.78,"n":505,"o":20.88,"t":"2025-06-20T04:00:00Z","v":23317,"vw":20.910899},{"c":21.74,"h":21.74,"l":21.3,"n":717,"o":21.57,"t":"2025-06-23T04:00:00Z","v":58800,"vw":21.54937},{"c":22.75,"h":23.03,"l":22.58,"n":1589,"o":22.75,"t":"2025-06-24T04:00:00Z","v":132083,"vw":22.783254},{"c":23.46,"h":23.6,"l":23.303,"n":949,"o":23.36,"t":"2025-06-25T04:00:00Z","v":30406,"vw":23.430985},{"c":23.35,"h":23.57,"l":23.1114,"n":718,"o":23.24,"t":"2025-06-26T04:00:00Z","v":36404,"vw":23.33469},{"c":23.43,"h":23.715,"l":23.25,"n":235,"o":23.34,"t":"2025-06-27T04:00:00Z","v":18405,"vw":23.422743},{"c":22.73,"h":22.98,"l":22.61,"n":1059,"o":22.89,"t":"2025-06-30T04:00:00Z","v":69676,"vw":22.788355},{"c":23.6,"h":23.8266,"l":23.31,"n":673,"o":23.73,"t":"2025-07-01T04:00:00Z","v":45152,"vw":23.66698},{"c":25.345,"h":25.89,"l":24.85,"n":1234,"o":24.98,"t":"2025-07-02T04:00:00Z","v":63638,"vw":25.383501},{"c":25.18,"h":25.36,"l":25.02,"n":251,"o":25.36,"t":"2025-07-03T04:00:00Z","v":14928,"vw":25.16259},{"c":25.75,"h":26.0372,"l":25.54,"n":692,"o":25.92,"t":"2025-07-07T04:00:00Z","v":29988,"vw":25.749657},{"c":25.03,"h":25.31,"l":24.6,"n":770,"o":24.77,"t":"2025-07-08T04:00:00Z","v":53610,"vw":24.941541},{"c":26.06,"h":26.27,"l":25.61,"n":1330,"o":25.78,"t":"2025-07-09T04:00:00Z","v":89885,"vw":26.015739},{"c":25.24,"h":25.5,"l":25,"n":1490,"o":25.46,"t":"2025-07-10T04:00:00Z","v":46027,"vw":25.355295},{"c":25,"h":25.24,"l":24.7601,"n":188,"o":25.24,"t":"2025-07-11T04:00:00Z","v":9959,"vw":25.079542},{"c":24.75,"h":25,"l":24.64,"n":767,"o":24.84,"t":"2025-07-14T04:00:00Z","v":66419,"vw":24.764106},{"c":24.88,"h":25.25,"l":24.5,"n":360,"o":25.14,"t":"2025-07-15T04:00:00Z","v":18953,"vw":24.863139},{"c":25.33,"h":25.33,"l":25.02,"n":530,"o":25.23,"t":"2025-07-16T04:00:00Z","v":22969,"vw":25.144197},{"c":25.03,"h":25.19,"l":24.8036,"n":299,"o":25.01,"t":"2025-07-17T04:00:00Z","v":12436,"vw":24.981995},{"c":25.22,"h":25.41,"l":25.0501,"n":181,"o":25.06,"t":"2025-07-18T04:00:00Z","v":7117,"vw":25.198895},{"c":25.61,"h":25.67,"l":25.47,"n":373,"o":25.54,"t":"2025-07-21T04:00:00Z","v":19775,"vw":25.575249},{"c":25.85,"h":25.98,"l":25.64,"n":474,"o":25.66,"t":"2025-07-22T04:00:00Z","v":22285,"vw":25.799921},{"c":27.14,"h":27.16,"l":26.8064,"n":568,"o":26.95,"t":"2025-07-23T04:00:00Z","v":19186,"vw":26.988951},{"c":25.5,"h":26.01,"l":25.41,"n":778,"o":26.01,"t":"2025-07-24T04:00:00Z","v":28765,"vw":25.699768},{"c":25.49,"h":25.58,"l":25.2301,"n":221,"o":25.42,"t":"2025-07-25T04:00:00Z","v":5568,"vw":25.452491},{"c":24.91,"h":25.33,"l":24.91,"n":388,"o":25.23,"t":"2025-07-28T04:00:00Z","v":12391,"vw":25.116841},{"c":25.43,"h":25.44,"l":25.13,"n":286,"o":25.27,"t":"2025-07-29T04:00:00Z","v":6863,"vw":25.307929},{"c":24.63,"h":24.78,"l":24.18,"n":770,"o":24.25,"t":"2025-07-30T04:00:00Z","v":34969,"vw":24.45255},{"c":24.63,"h":24.84,"l":24.33,"n":514,"o":24.43,"t":"2025-07-31T04:00:00Z","v":13686,"vw":24.583866},{"c":24.48,"h":25.07,"l":24.28,"n":710,"o":24.6,"t":"2025-08-01T04:00:00Z","v":41080,"vw":24.62632},{"c":24.26,"h":24.72,"l":24.2372,"n":624,"o":24.38,"t":"2025-08-04T04:00:00Z","v":15400,"vw":24.417515},{"c":23.16,"h":23.44,"l":22.95,"n":800,"o":23.04,"t":"2025-08-05T04:00:00Z","v":36411,"vw":23.083363},{"c":23.64,"h":23.99,"l":23.6,"n":1196,"o":23.9,"t":"2025-08-06T04:00:00Z","v":39105,"vw":23.791838},{"c":23.34,"h":23.76,"l":23.19,"n":281,"o":23.76,"t":"2025-08-07T04:00:00Z","v":12436,"vw":23.436632},{"c":23.82,"h":23.9055,"l":23.3,"n":401,"o":23.9055,"t":"2025-08-08T04:00:00Z","v":26846,"vw":23.633531},{"c":23.97,"h":24.3,"l":23.95,"n":639,"o":24.17,"t":"2025-08-11T04:00:00Z","v":123044,"vw":24.197611},{"c":24.35,"h":25.015,"l":24.115,"n":810,"o":24.15,"t":"2025-08-12T04:00:00Z","v":59602,"vw":24.659629},{"c":25.39,"h":25.39,"l":25.15,"n":336,"o":25.19,"t":"2025-08-13T04:00:00Z","v":12465,"vw":25.256997},{"c":25.25,"h":25.46,"l":25.1001,"n":292,"o":25.26,"t":"2025-08-14T04:00:00Z","v":9481,"vw":25.30007},{"c":26.08,"h":26.18,"l":25.32,"n":667,"o":25.35,"t":"2025-08-15T04:00:00Z","v":58275,"vw":25.960361},{"c":27.55,"h":27.6,"l":27.1,"n":983,"o":27.12,"t":"2025-08-18T04:00:00Z","v":68064,"vw":27.410496},{"c":26.89,"h":26.95,"l":26.18,"n":678,"o":26.39,"t":"2025-08-19T04:00:00Z","v":34035,"vw":26.522891},{"c":26.66,"h":26.97,"l":26.52,"n":481,"o":26.8,"t":"2025-08-20T04:00:00Z","v":29058,"vw":26.692798},{"c":26.03,"h":26.32,"l":26.03,"n":488,"o":26.25,"t":"2025-08-21T04:00:00Z","v":15645,"vw":26.146044},{"c":27.07,"h":27.38,"l":26.2701,"n":857,"o":26.585,"t":"2025-08-22T04:00:00Z","v":37148,"vw":27.079482},{"c":27.43,"h":27.61,"l":27.26,"n":602,"o":27.57,"t":"2025-08-25T04:00:00Z","v":22139,"vw":27.443977},{"c":27.3,"h":27.65,"l":27.19,"n":692,"o":27.24,"t":"2025-08-26T04:00:00Z","v":23126,"vw":27.382189},{"c":27.9,"h":28.22,"l":27.78,"n":886,"o":28.22,"t":"2025-08-27T04:00:00Z","v":47661,"vw":27.962105},{"c":28.4,"h":28.58,"l":28.25,"n":580,"o":28.3999,"t":"2025-08-28T04:00:00Z","v":15003,"vw":28.408618},{"c":27.97,"h":28.59,"l":27.95,"n":427,"o":28.26,"t":"2025-08-29T04:00:00Z","v":15377,"vw":28.119976},{"c":27.02,"h":27.4323,"l":27.02,"n":429,"o":27.35,"t":"2025-09-02T04:00:00Z","v":13990,"vw":27.215839},{"c":27.92,"h":28.05,"l":27.55,"n":664,"o":27.56,"t":"2025-09-03T04:00:00Z","v":24984,"vw":27.820363},{"c":28.28,"h":28.57,"l":28.09,"n":401,"o":28.28,"t":"2025-09-04T04:00:00Z","v":11624,"vw":28.273012},{"c":29.1,"h":29.495,"l":28.32,"n":816,"o":28.32,"t":"2025-09-05T04:00:00Z","v":42129,"vw":29.103999},{"c":29.19,"h":29.34,"l":29.12,"n":299,"o":29.25,"t":"2025-09-08T04:00:00Z","v":9718,"vw":29.243112},{"c":29.26,"h":29.53,"l":29.16,"n":246,"o":29.22,"t":"2025-09-09T04:00:00Z","v":8015,"vw":29.328143},{"c":29.57,"h":29.8,"l":29.39,"n":489,"o":29.55,"t":"2025-09-10T04:00:00Z","v":20745,"vw":29.658305},{"c":29.37,"h":29.84,"l":29.14,"n":261,"o":29.21,"t":"2025-09-11T04:00:00Z","v":9388,"vw":29.38305},{"c":29.2,"h":29.28,"l":28.96,"n":225,"o":29.18,"t":"2025-09-12T04:00:00Z","v":4742,"vw":29.113646},{"c":28.53,"h":28.89,"l":28.225,"n":394,"o":28.58,"t":"2025-09-15T04:00:00Z","v":23282,"vw":28.464909},{"c":29.27,"h":29.43,"l":28.77,"n":377,"o":28.77,"t":"2025-09-16T04:00:00Z","v":14153,"vw":29.007829},{"c":28.1,"h":28.45,"l":28.03,"n":276,"o":28.19,"t":"2025-09-17T04:00:00Z","v":13054,"vw":28.218175},{"c":28.71,"h":28.9,"l":28.6,"n":322,"o":28.65,"t":"2025-09-18T04:00:00Z","v":15249,"vw":28.743476},{"c":29.17,"h":29.42,"l":28.8928,"n":251,"o":28.93,"t":"2025-09-19T04:00:00Z","v":10485,"vw":29.158008},{"c":28.88,"h":29.08,"l":28.39,"n":941,"o":28.73,"t":"2025-09-22T04:00:00Z","v":61433,"vw":28.677091},{"c":28.55,"h":29,"l":28.1,"n":271,"o":28.86,"t":"2025-09-23T04:00:00Z","v":12196,"vw":28.797146},{"c":28.27,"h":28.65,"l":28.12,"n":427,"o":28.58,"t":"2025-09-24T04:00:00Z","v":17520,"vw":28.378796},{"c":28.24,"h":28.37,"l":28.14,"n":287,"o":28.37,"t":"2025-09-25T04:00:00Z","v":9821,"vw":28.239619},{"c":28.53,"h":28.53,"l":28.05,"n":239,"o":28.24,"t":"2025-09-26T04:00:00Z","v":5487,"vw":28.311031},{"c":29.5,"h":29.84,"l":29.28,"n":875,"o":29.47,"t":"2025-09-29T04:00:00Z","v":69410,"vw":29.508563},{"c":31.16,"h":31.3,"l":30.575,"n":658,"o":30.74,"t":"2025-09-30T04:00:00Z","v":23518,"vw":30.887834},{"c":31.49,"h":31.6,"l":29.65,"n":1605,"o":30.53,"t":"2025-10-01T04:00:00Z","v":87674,"vw":31.433085},{"c":31.46,"h":31.8,"l":31.265,"n":931,"o":31.8,"t":"2025-10-02T04:00:00Z","v":37055,"vw":31.556123},{"c":31.31,"h":31.794,"l":30.9546,"n":1268,"o":31.7,"t":"2025-10-03T04:00:00Z","v":67704,"vw":31.595651},{"c":32.35,"h":32.47,"l":31.55,"n":561,"o":31.55,"t":"2025-10-06T04:00:00Z","v":12290,"vw":32.114489},{"c":31.65,"h":32.54,"l":31.61,"n":387,"o":32.38,"t":"2025-10-07T04:00:00Z","v":10971,"vw":31.833724},{"c":33.13,"h":33.26,"l":32.31,"n":894,"o":32.31,"t":"2025-10-08T04:00:00Z","v":67265,"vw":32.979596},{"c":33.68,"h":34.97,"l":33.45,"n":1050,"o":34.37,"t":"2025-10-09T04:00:00Z","v":45864,"vw":33.973053},{"c":33.39,"h":34.15,"l":33.11,"n":615,"o":33.8225,"t":"2025-10-10T04:00:00Z","v":16647,"vw":33.448169},{"c":34.53,"h":34.79,"l":33.95,"n":994,"o":33.95,"t":"2025-10-13T04:00:00Z","v":36093,"vw":34.505263},{"c":34.18,"h":34.5,"l":33.64,"n":1071,"o":34.18,"t":"2025-10-14T04:00:00Z","v":48978,"vw":34.222693},{"c":34.59,"h":35.1,"l":34.23,"n":647,"o":34.72,"t":"2025-10-15T04:00:00Z","v":26923,"vw":34.772769},{"c":34.37,"h":35.02,"l":34.2,"n":521,"o":35.02,"t":"2025-10-16T04:00:00Z","v":17014,"vw":34.589489},{"c":34.06,"h":34.37,"l":33.6,"n":512,"o":34.37,"t":"2025-10-17T04:00:00Z","v":17872,"vw":33.918652},{"c":33.96,"h":34.34,"l":33.905,"n":588,"o":34.11,"t":"2025-10-20T04:00:00Z","v":21760,"vw":34.131798},{"c":32.82,"h":33.42,"l":32.75,"n":561,"o":33.42,"t":"2025-10-21T04:00:00Z","v":20820,"vw":32.99581},{"c":33.28,"h":33.67,"l":32.84,"n":529,"o":33.44,"t":"2025-10-22T04:00:00Z","v":19948,"vw":33.207099},{"c":34.04,"h":34.04,"l":33.47,"n":743,"o":33.8,"t":"2025-10-23T04:00:00Z","v":20998,"vw":33.908882},{"c":34.39,"h":34.5,"l":33.5657,"n":1082,"o":34.13,"t":"2025-10-24T04:00:00Z","v":18970,"vw":34.382016},{"c":36.27,"h":36.65,"l":35.75,"n":1018,"o":36,"t":"2025-10-27T04:00:00Z","v":39109,"vw":36.056212},{"c":35.155,"h":35.95,"l":34.96,"n":1146,"o":35.84,"t":"2025-10-28T04:00:00Z","v":62246,"vw":35.533434},{"c":34.83,"h":36.01,"l":34.47,"n":635,"o":35.88,"t":"2025-10-29T04:00:00Z","v":17630,"vw":35.453943},{"c":34.605,"h":35.37,"l":34.42,"n":572,"o":34.81,"t":"2025-10-30T04:00:00Z","v":28531,"vw":34.902768},{"c":35.2,"h":35.415,"l":34.51,"n":1095,"o":34.8,"t":"2025-10-31T04:00:00Z","v":24135,"vw":34.955269},{"c":35.8,"h":36.48,"l":35.47,"n":465,"o":35.75,"t":"2025-11-03T05:00:00Z","v":10527,"vw":35.810646},{"c":35.32,"h":36.215,"l":35.22,"n":548,"o":36.02,"t":"2025-11-04T05:00:00Z","v":18412,"vw":35.896195},{"c":35.52,"h":35.7,"l":34.31,"n":1194,"o":34.41,"t":"2025-11-05T05:00:00Z","v":24404,"vw":34.995154},{"c":34.1,"h":35.57,"l":34.1,"n":1175,"o":35.57,"t":"2025-11-06T05:00:00Z","v":26907,"vw":34.44355},{"c":34.44,"h":34.44,"l":32.87,"n":658,"o":33.41,"t":"2025-11-07T05:00:00Z","v":22913,"vw":33.524556},{"c":35.95,"h":36.1283,"l":35.5,"n":655,"o":35.7,"t":"2025-11-10T05:00:00Z","v":24428,"vw":35.882989},{"c":36.51,"h":36.6499,"l":35.86,"n":842,"o":36.1,"t":"2025-11-11T05:00:00Z","v":18938,"vw":36.360704},{"c":39.55,"h":39.6206,"l":38.47,"n":1365,"o":39.24,"t":"2025-11-12T05:00:00Z","v":64421,"vw":39.151753},{"c":37.59,"h":39.23,"l":36.991,"n":881,"o":38.62,"t":"2025-11-13T05:00:00Z","v":33650,"vw":37.936319},{"c":37.46,"h":38.185,"l":35.94,"n":954,"o":36.73,"t":"2025-11-14T05:00:00Z","v":33587,"vw":37.398583},{"c":37.81,"h":38.675,"l":37.55,"n":1011,"o":37.92,"t":"2025-11-17T05:00:00Z","v":37512,"vw":38.043641},{"c":37.47,"h":37.985,"l":37.12,"n":588,"o":37.16,"t":"2025-11-18T05:00:00Z","v":12256,"vw":37.352762},{"c":37.16,"h":37.6,"l":36.7001,"n":623,"o":37.4,"t":"2025-11-19T05:00:00Z","v":21692,"vw":37.077432},{"c":34.865,"h":36.99,"l":34.66,"n":1089,"o":36.88,"t":"2025-11-20T05:00:00Z","v":44586,"vw":35.480695},{"c":35.6,"h":35.8751,"l":34.55,"n":1244,"o":34.7,"t":"2025-11-21T05:00:00Z","v":33542,"vw":35.009209},{"c":37.71,"h":38.26,"l":37.06,"n":780,"o":37.09,"t":"2025-11-24T05:00:00Z","v":21448,"vw":37.450026},{"c":38.43,"h":39.3,"l":37.525,"n":925,"o":37.73,"t":"2025-11-25T05:00:00Z","v":43412,"vw":38.442258},{"c":39.34,"h":39.34,"l":38.29,"n":516,"o":38.58,"t":"2025-11-26T05:00:00Z","v":17796,"vw":38.845957},{"c":40.02,"h":40.71,"l":39.6145,"n":914,"o":39.6145,"t":"2025-11-28T05:00:00Z","v":77883,"vw":40.236163},{"c":39.7,"h":40.23,"l":39.61,"n":537,"o":40.23,"t":"2025-12-01T05:00:00Z","v":22194,"vw":39.975354},{"c":40.87,"h":41.32,"l":40.575,"n":784,"o":40.93,"t":"2025-12-02T05:00:00Z","v":36405,"vw":40.877553},{"c":41.94,"h":42.3805,"l":41.46,"n":918,"o":41.52,"t":"2025-12-03T05:00:00Z","v":36488,"vw":41.884786},{"c":41.13,"h":41.54,"l":40.82,"n":1026,"o":41.02,"t":"2025-12-04T05:00:00Z","v":27544,"vw":41.116279},{"c":41.28,"h":41.95,"l":41.225,"n":486,"o":41.95,"t":"2025-12-05T05:00:00Z","v":9972,"vw":41.469231},{"c":39.97,"h":40.495,"l":39.705,"n":1015,"o":40.47,"t":"2025-12-08T05:00:00Z","v":31343,"vw":40.145273},{"c":39.57,"h":40.4026,"l":39.57,"n":968,"o":40.03,"t":"2025-12-09T05:00:00Z","v":20193,"vw":39.937358},{"c":39.53,"h":40.16,"l":38.9701,"n":893,"o":39.39,"t":"2025-12-10T05:00:00Z","v":32767,"vw":39.412882},{"c":40.43,"h":40.43,"l":39.5345,"n":373,"o":40.02,"t":"2025-12-11T05:00:00Z","v":12474,"vw":39.945368},{"c":38.8,"h":40.6,"l":37.5,"n":625,"o":40.1783,"t":"2025-12-12T05:00:00Z","v":31240,"vw":38.499608},{"c":39.33,"h":39.7,"l":38.9001,"n":734,"o":39.48,"t":"2025-12-15T05:00:00Z","v":31588,"vw":39.312098},{"c":39.34,"h":40.025,"l":38.79,"n":1071,"o":39.17,"t":"2025-12-16T05:00:00Z","v":30919,"vw":39.434073},{"c":38.93,"h":39.76,"l":38.4804,"n":875,"o":39.69,"t":"2025-12-17T05:00:00Z","v":27295,"vw":39.004371},{"c":41.17,"h":41.739,"l":40.85,"n":813,"o":40.91,"t":"2025-12-18T05:00:00Z","v":16728,"vw":41.17074},{"c":41.8,"h":42.3142,"l":41.18,"n":918,"o":41.18,"t":"2025-12-19T05:00:00Z","v":38155,"vw":41.942067},{"c":43.44,"h":44.01,"l":42.56,"n":1015,"o":42.69,"t":"2025-12-22T05:00:00Z","v":45742,"vw":43.216807},{"c":45.15,"h":45.25,"l":43.95,"n":1062,"o":43.97,"t":"2025-12-23T05:00:00Z","v":51607,"vw":44.719483},{"c":45.75,"h":45.82,"l":45.14,"n":799,"o":45.29,"t":"2025-12-24T05:00:00Z","v":41676,"vw":45.388908},{"c":43.92,"h":44.7,"l":41.66,"n":1340,"o":44.5,"t":"2025-12-26T05:00:00Z","v":57622,"vw":43.57539},{"c":43.6,"h":44.02,"l":43.48,"n":626,"o":43.61,"t":"2025-12-29T05:00:00Z","v":23641,"vw":43.736051},{"c":45.09,"h":45.73,"l":44.77,"n":1042,"o":44.86,"t":"2025-12-30T05:00:00Z","v":44199,"vw":45.332112},{"c":45.46,"h":45.46,"l":44.75,"n":981,"o":45.15,"t":"2025-12-31T05:00:00Z","v":42088,"vw":45.195499},{"c":47.69,"h":49.81,"l":46.91,"n":1545,"o":46.91,"t":"2026-01-02T05:00:00Z","v":73035,"vw":48.110602},{"c":50.08,"h":50.8,"l":49.04,"n":2528,"o":49.65,"t":"2026-01-05T05:00:00Z","v":134270,"vw":49.954204},{"c":51.275,"h":51.5,"l":50.53,"n":1428,"o":50.71,"t":"2026-01-06T05:00:00Z","v":60333,"vw":51.041291},{"c":49.57,"h":50.23,"l":49.3001,"n":1188,"o":49.84,"t":"2026-01-07T05:00:00Z","v":64134,"vw":49.890798},{"c":50.35,"h":50.485,"l":49.46,"n":1069,"o":49.92,"t":"2026-01-08T05:00:00Z","v":41433,"vw":50.124634},{"c":51.77,"h":52.29,"l":50.95,"n":1010,"o":50.95,"t":"2026-01-09T05:00:00Z","v":26217,"vw":51.761434},{"c":51.51,"h":51.76,"l":49.98,"n":1464,"o":50.16,"t":"2026-01-12T05:00:00Z","v":64895,"vw":50.983117},{"c":52.52,"h":52.92,"l":51.42,"n":1146,"o":51.5,"t":"2026-01-13T05:00:00Z","v":42022,"vw":52.197771},{"c":50.46,"h":51.495,"l":50.21,"n":1276,"o":51.26,"t":"2026-01-14T05:00:00Z","v":58638,"vw":50.970639},{"c":50.22,"h":51.2,"l":49.83,"n":1062,"o":50.75,"t":"2026-01-15T05:00:00Z","v":56495,"vw":50.465452},{"c":51.2,"h":52.27,"l":50.72,"n":2015,"o":51.5,"t":"2026-01-16T05:00:00Z","v":89651,"vw":51.441515},{"c":53.88,"h":54.43,"l":52.8,"n":2865,"o":54.22,"t":"2026-01-20T05:00:00Z","v":144288,"vw":53.766398},{"c":53.08,"h":53.4556,"l":51.8,"n":1544,"o":52.56,"t":"2026-01-21T05:00:00Z","v":53110,"vw":52.760778},{"c":53.92,"h":54.6774,"l":53.87,"n":1317,"o":54.08,"t":"2026-01-22T05:00:00Z","v":51119,"vw":54.18601},{"c":55.92,"h":56.19,"l":54.3278,"n":1626,"o":55,"t":"2026-01-23T05:00:00Z","v":60128,"vw":55.547711},{"c":56.45,"h":57.76,"l":56.11,"n":3022,"o":57.4,"t":"2026-01-26T05:00:00Z","v":141529,"vw":56.942619},{"c":58.52,"h":58.875,"l":56.99,"n":2433,"o":56.99,"t":"2026-01-27T05:00:00Z","v":139198,"vw":58.111385},{"c":58.28,"h":58.355,"l":56.99,"n":2049,"o":57.58,"t":"2026-01-28T05:00:00Z","v":93892,"vw":57.6846},{"c":57.89,"h":58.61,"l":56.4,"n":2349,"o":57.89,"t":"2026-01-29T05:00:00Z","v":127374,"vw":57.894119},{"c":55.57,"h":57.95,"l":54.56,"n":2494,"o":56.79,"t":"2026-01-30T05:00:00Z","v":112286,"vw":55.88764},{"c":58.95,"h":59.405,"l":57.06,"n":2443,"o":57.06,"t":"2026-02-02T05:00:00Z","v":107898,"vw":58.381791},{"c":61.93,"h":62.94,"l":60.27,"n":3017,"o":61.61,"t":"2026-02-03T05:00:00Z","v":144945,"vw":61.518244},{"c":59.14,"h":61.97,"l":57.28,"n":3795,"o":61.93,"t":"2026-02-04T05:00:00Z","v":176381,"vw":59.726842},{"c":56.35,"h":58.55,"l":55.86,"n":2506,"o":57.74,"t":"2026-02-05T05:00:00Z","v":110029,"vw":57.334079},{"c":60.01,"h":60.71,"l":58.6,"n":1964,"o":58.85,"t":"2026-02-06T05:00:00Z","v":77748,"vw":59.934291},{"c":60.08,"h":60.76,"l":59.49,"n":2336,"o":60.39,"t":"2026-02-09T05:00:00Z","v":118059,"vw":60.234681},{"c":61.94,"h":62.32,"l":60.905,"n":3014,"o":61.36,"t":"2026-02-10T05:00:00Z","v":155812,"vw":61.579827},{"c":63.71,"h":63.86,"l":60.81,"n":2789,"o":62,"t":"2026-02-11T05:00:00Z","v":177205,"vw":62.737719},{"c":64.11,"h":65.8199,"l":64.04,"n":4074,"o":64.36,"t":"2026-02-12T05:00:00Z","v":238374,"vw":64.833165},{"c":64.865,"h":65.285,"l":63.05,"n":2837,"o":64.26,"t":"2026-02-13T05:00:00Z","v":99682,"vw":64.531185},{"c":75.27,"h":75.73,"l":71,"n":7501,"o":71.19,"t":"2026-02-17T05:00:00Z","v":325600,"vw":73.610644},{"c":72.97,"h":81.28,"l":72.49,"n":6950,"o":76.21,"t":"2026-02-18T05:00:00Z","v":327181,"vw":74.410188},{"c":68.8,"h":70.71,"l":68.2,"n":7067,"o":70.39,"t":"2026-02-19T05:00:00Z","v":432062,"vw":69.376787},{"c":70.05,"h":70.5,"l":68.02,"n":3761,"o":69.52,"t":"2026-02-20T05:00:00Z","v":189228,"vw":69.577292},{"c":71.68,"h":72.48,"l":70.76,"n":2532,"o":71.55,"t":"2026-02-23T05:00:00Z","v":112368,"vw":71.592506},{"c":69.81,"h":70.5731,"l":69.17,"n":2713,"o":69.64,"t":"2026-02-24T05:00:00Z","v":110960,"vw":69.766713},{"c":69.34,"h":70.36,"l":68.725,"n":2033,"o":69.83,"t":"2026-02-25T05:00:00Z","v":96532,"vw":69.660932},{"c":70.05,"h":70.7,"l":68.13,"n":3505,"o":70.42,"t":"2026-02-26T05:00:00Z","v":156510,"vw":69.622145},{"c":67.24,"h":68.37,"l":65.78,"n":3684,"o":68,"t":"2026-02-27T05:00:00Z","v":235728,"vw":66.943283},{"c":73.38,"h":73.99,"l":71.66,"n":4210,"o":71.68,"t":"2026-03-02T05:00:00Z","v":186749,"vw":72.966881},{"c":72.48,"h":72.72,"l":69.42,"n":3433,"o":70.84,"t":"2026-03-03T05:00:00Z","v":130072,"vw":71.522005},{"c":74.21,"h":75.24,"l":73.15,"n":4067,"o":73.15,"t":"2026-03-04T05:00:00Z","v":154559,"vw":74.339976},{"c":77.17,"h":79.3099,"l":75.12,"n":4867,"o":75.83,"t":"2026-03-05T05:00:00Z","v":252155,"vw":76.837716},{"c":77.31,"h":79.22,"l":76.63,"n":4068,"o":77.17,"t":"2026-03-06T05:00:00Z","v":184094,"vw":77.800815},{"c":78.36,"h":78.6,"l":74.76,"n":4893,"o":75.42,"t":"2026-03-09T04:00:00Z","v":153903,"vw":76.330155},{"c":70.03,"h":74.565,"l":70,"n":8795,"o":74.5,"t":"2026-03-10T04:00:00Z","v":559582,"vw":71.523323},{"c":68.89,"h":70.6999,"l":67.82,"n":7591,"o":69.68,"t":"2026-03-11T04:00:00Z","v":418744,"vw":69.377258},{"c":68.93,"h":70.39,"l":67.2775,"n":3431,"o":68.7,"t":"2026-03-12T04:00:00Z","v":116682,"vw":68.983082},{"c":70.18,"h":72.44,"l":69.5,"n":2565,"o":70.25,"t":"2026-03-13T04:00:00Z","v":92531,"vw":71.075319},{"c":75.25,"h":75.65,"l":73.29,"n":4171,"o":73.47,"t":"2026-03-16T04:00:00Z","v":181135,"vw":74.825333},{"c":74.82,"h":75.21,"l":73.87,"n":4163,"o":73.99,"t":"2026-03-17T04:00:00Z","v":177121,"vw":74.658983},{"c":76.75,"h":78.85,"l":76.33,"n":2955,"o":76.56,"t":"2026-03-18T04:00:00Z","v":134331,"vw":77.692617},{"c":76.84,"h":77.18,"l":74.36,"n":3933,"o":74.77,"t":"2026-03-19T04:00:00Z","v":117930,"vw":75.943125},{"c":71.47,"h":74,"l":70.45,"n":4312,"o":74,"t":"2026-03-20T04:00:00Z","v":204002,"vw":71.756224},{"c":74.21,"h":75.5399,"l":72.82,"n":2958,"o":72.82,"t":"2026-03-23T04:00:00Z","v":160720,"vw":74.445729},{"c":73.59,"h":75.63,"l":72.5801,"n":3592,"o":73,"t":"2026-03-24T04:00:00Z","v":170176,"vw":74.006505},{"c":71.04,"h":73.64,"l":70.49,"n":3939,"o":73.07,"t":"2026-03-25T04:00:00Z","v":197397,"vw":71.592172},{"c":71.94,"h":73.28,"l":71.78,"n":3000,"o":72.99,"t":"2026-03-26T04:00:00Z","v":137033,"vw":72.637786},{"c":65.99,"h":67.41,"l":65.32,"n":3592,"o":66.1,"t":"2026-03-27T04:00:00Z","v":185277,"vw":66.211575},{"c":64.27,"h":65.92,"l":63.77,"n":4604,"o":65.91,"t":"2026-03-30T04:00:00Z","v":204800,"vw":64.926075},{"c":68.26,"h":68.53,"l":64.36,"n":3270,"o":64.36,"t":"2026-03-31T04:00:00Z","v":126114,"vw":67.150055},{"c":70.97,"h":71.75,"l":69.275,"n":3265,"o":69.37,"t":"2026-04-01T04:00:00Z","v":152979,"vw":71.005004},{"c":69.87,"h":71.33,"l":67.945,"n":2892,"o":68.69,"t":"2026-04-02T04:00:00Z","v":110961,"vw":69.715171},{"c":69.04,"h":70.38,"l":68.35,"n":2515,"o":69.4,"t":"2026-04-06T04:00:00Z","v":59899,"vw":69.118465},{"c":68.66,"h":69.19,"l":66.81,"n":2215,"o":68.35,"t":"2026-04-07T04:00:00Z","v":74623,"vw":67.866528},{"c":71.04,"h":72.4,"l":69.17,"n":3074,"o":71.67,"t":"2026-04-08T04:00:00Z","v":123349,"vw":71.356261},{"c":71.71,"h":73,"l":70.34,"n":3018,"o":70.38,"t":"2026-04-09T04:00:00Z","v":118434,"vw":71.757985},{"c":74.59,"h":75.97,"l":73.9,"n":2952,"o":73.9,"t":"2026-04-10T04:00:00Z","v":137187,"vw":75.065459},{"c":75.55,"h":76.1,"l":74.5,"n":4122,"o":75.23,"t":"2026-04-13T04:00:00Z","v":187649,"vw":75.28526},{"c":80.99,"h":81.2399,"l":79.37,"n":5240,"o":79.395,"t":"2026-04-14T04:00:00Z","v":239782,"vw":80.641562},{"c":82.18,"h":83.28,"l":80.6,"n":3923,"o":82.16,"t":"2026-04-15T04:00:00Z","v":161542,"vw":81.858804},{"c":79.8,"h":81.23,"l":78.46,"n":4921,"o":81.23,"t":"2026-04-16T04:00:00Z","v":194398,"vw":80.006711},{"c":81.87,"h":82.38,"l":80.69,"n":2881,"o":81.72,"t":"2026-04-17T04:00:00Z","v":117855,"vw":81.582565},{"c":82.97,"h":85.52,"l":82.97,"n":4170,"o":85.22,"t":"2026-04-20T04:00:00Z","v":185967,"vw":84.094877},{"c":81.62,"h":84.135,"l":81.1001,"n":3419,"o":83.6,"t":"2026-04-21T04:00:00Z","v":79455,"vw":82.511279},{"c":83.8,"h":84.69,"l":82.43,"n":2134,"o":82.43,"t":"2026-04-22T04:00:00Z","v":48206,"vw":83.768452},{"c":87.82,"h":88.9599,"l":85.67,"n":4862,"o":85.67,"t":"2026-04-23T04:00:00Z","v":172834,"vw":87.589439},{"c":87.57,"h":88.42,"l":86.42,"n":3545,"o":88.08,"t":"2026-04-24T04:00:00Z","v":106247,"vw":87.577065},{"c":89.35,"h":89.72,"l":88.22,"n":3572,"o":88.67,"t":"2026-04-27T04:00:00Z","v":102834,"vw":88.979141},{"c":88.78,"h":89.84,"l":87.8258,"n":3723,"o":89.37,"t":"2026-04-28T04:00:00Z","v":129894,"vw":89.107067},{"c":87.94,"h":89.75,"l":86.66,"n":3617,"o":89.18,"t":"2026-04-29T04:00:00Z","v":140887,"vw":88.320527},{"c":90.64,"h":91.2299,"l":88.545,"n":3369,"o":88.68,"t":"2026-04-30T04:00:00Z","v":131695,"vw":90.117729},{"c":91.35,"h":92.91,"l":90.7,"n":3416,"o":91.52,"t":"2026-05-01T04:00:00Z","v":120528,"vw":91.97423},{"c":88.8,"h":90.94,"l":87.99,"n":5045,"o":90.62,"t":"2026-05-04T04:00:00Z","v":172678,"vw":89.354871},{"c":90.7,"h":93,"l":85.7,"n":6693,"o":91.67,"t":"2026-05-05T04:00:00Z","v":303256,"vw":90.463226},{"c":93.6,"h":93.85,"l":91.04,"n":4046,"o":92.44,"t":"2026-05-06T04:00:00Z","v":169310,"vw":92.723386},{"c":85.09,"h":88.96,"l":83.53,"n":6623,"o":88.92,"t":"2026-05-07T04:00:00Z","v":320741,"vw":85.932228},{"c":90.51,"h":90.8995,"l":87.11,"n":4520,"o":88.34,"t":"2026-05-08T04:00:00Z","v":172127,"vw":89.045925},{"c":93.77,"h":96,"l":91.58,"n":5348,"o":91.7,"t":"2026-05-11T04:00:00Z","v":239642,"vw":94.359343},{"c":91.3,"h":92.88,"l":89.16,"n":3689,"o":92.81,"t":"2026-05-12T04:00:00Z","v":150239,"vw":91.362764},{"c":92.11,"h":93.13,"l":89.89,"n":3044,"o":91.45,"t":"2026-05-13T04:00:00Z","v":103207,"vw":91.739538},{"c":91.82,"h":92.43,"l":89.8,"n":2496,"o":90.36,"t":"2026-05-14T04:00:00Z","v":94252,"vw":91.267136},{"c":85.87,"h":86.62,"l":84.1,"n":4262,"o":86.47,"t":"2026-05-15T04:00:00Z","v":169313,"vw":85.941984},{"c":82.58,"h":84.93,"l":80.7,"n":6025,"o":84.21,"t":"2026-05-18T04:00:00Z","v":237747,"vw":82.583934},{"c":85.42,"h":86.72,"l":83.925,"n":4944,"o":86.34,"t":"2026-05-19T04:00:00Z","v":214917,"vw":85.332826},{"c":89.21,"h":90.31,"l":86.91,"n":3665,"o":88.42,"t":"2026-05-20T04:00:00Z","v":209745,"vw":88.414562},{"c":91.55,"h":92.66,"l":88.73,"n":2581,"o":89,"t":"2026-05-21T04:00:00Z","v":87286,"vw":91.3258},{"c":92.25,"h":93.3799,"l":91.56,"n":3473,"o":91.56,"t":"2026-05-22T04:00:00Z","v":131507,"vw":92.52846},{"c":103.56,"h":103.88,"l":100.74,"n":6204,"o":100.74,"t":"2026-05-26T04:00:00Z","v":252353,"vw":102.581229},{"c":102.5,"h":104.55,"l":100.84,"n":4785,"o":104.34,"t":"2026-05-27T04:00:00Z","v":214005,"vw":102.489143},{"c":102.7,"h":106.47,"l":101,"n":9899,"o":102.87,"t":"2026-05-28T04:00:00Z","v":504216,"vw":103.706203},{"c":107.42,"h":108.65,"l":105.51,"n":12239,"o":107.6,"t":"2026-05-29T04:00:00Z","v":518893,"vw":107.196091},{"c":105.22,"h":107.08,"l":101.56,"n":7452,"o":105.29,"t":"2026-06-01T04:00:00Z","v":351167,"vw":104.663439},{"c":104.56,"h":107.99,"l":102.62,"n":8232,"o":103.56,"t":"2026-06-02T04:00:00Z","v":352000,"vw":105.412173},{"c":95.95,"h":100.35,"l":95.2033,"n":7193,"o":100.35,"t":"2026-06-03T04:00:00Z","v":301483,"vw":97.009892},{"c":95.02,"h":95.575,"l":93.17,"n":5991,"o":94.38,"t":"2026-06-04T04:00:00Z","v":228613,"vw":94.664216},{"c":90.98,"h":94.03,"l":90.31,"n":4639,"o":93.63,"t":"2026-06-05T04:00:00Z","v":149573,"vw":91.727725},{"c":95.06,"h":97.2799,"l":94.9,"n":6653,"o":95.74,"t":"2026-06-08T04:00:00Z","v":181637,"vw":95.717815},{"c":97.75,"h":99.7,"l":94.46,"n":7560,"o":98.24,"t":"2026-06-09T04:00:00Z","v":297792,"vw":97.28763},{"c":89.94,"h":93.78,"l":89.68,"n":6634,"o":92.97,"t":"2026-06-10T04:00:00Z","v":258532,"vw":91.406676},{"c":94.2,"h":94.5999,"l":90,"n":4695,"o":90.09,"t":"2026-06-11T04:00:00Z","v":198647,"vw":92.280992},{"c":95.73,"h":96.8899,"l":94.22,"n":3345,"o":94.7,"t":"2026-06-12T04:00:00Z","v":88855,"vw":95.914937},{"c":96.44,"h":97.155,"l":94.07,"n":5118,"o":94.26,"t":"2026-06-15T04:00:00Z","v":182655,"vw":95.95313},{"c":87.88,"h":91.43,"l":87.6,"n":6118,"o":91.43,"t":"2026-06-16T04:00:00Z","v":315105,"vw":89.305336},{"c":80.53,"h":85.905,"l":80.51,"n":7783,"o":84.3,"t":"2026-06-17T04:00:00Z","v":399268,"vw":82.958141},{"c":86.48,"h":87.11,"l":85.01,"n":5545,"o":85.39,"t":"2026-06-18T04:00:00Z","v":595284,"vw":86.281841},{"c":85.47,"h":85.94,"l":83.22,"n":5624,"o":85.17,"t":"2026-06-22T04:00:00Z","v":259437,"vw":84.798255},{"c":90.56,"h":93.5899,"l":84.83,"n":10333,"o":84.83,"t":"2026-06-23T04:00:00Z","v":483478,"vw":89.737625},{"c":91.15,"h":93.57,"l":90,"n":5953,"o":91.12,"t":"2026-06-24T04:00:00Z","v":308363,"vw":91.541518},{"c":88.41,"h":91.96,"l":87.755,"n":8375,"o":91.52,"t":"2026-06-25T04:00:00Z","v":380797,"vw":89.175299},{"c":86.44,"h":87,"l":84.8686,"n":5156,"o":87,"t":"2026-06-26T04:00:00Z","v":227741,"vw":85.763794},{"c":86.38,"h":89.4799,"l":82.42,"n":8947,"o":88.48,"t":"2026-06-29T04:00:00Z","v":439912,"vw":85.973576},{"c":89.02,"h":89.4599,"l":86.27,"n":4735,"o":86.63,"t":"2026-06-30T04:00:00Z","v":201387,"vw":88.336423},{"c":87.09,"h":88.4795,"l":85.87,"n":5350,"o":86.59,"t":"2026-07-01T04:00:00Z","v":233415,"vw":87.114516},{"c":84.26,"h":89.62,"l":83.515,"n":9348,"o":88.28,"t":"2026-07-02T04:00:00Z","v":510290,"vw":85.849542},{"c":89.03,"h":89.64,"l":84.24,"n":6512,"o":84.56,"t":"2026-07-06T04:00:00Z","v":302873,"vw":88.194919},{"c":82.2,"h":83.26,"l":80.68,"n":4722,"o":82.88,"t":"2026-07-07T04:00:00Z","v":210137,"vw":82.127864},{"c":83.55,"h":84.09,"l":81.01,"n":4428,"o":82.7,"t":"2026-07-08T04:00:00Z","v":199611,"vw":82.95819},{"c":81.5,"h":82.97,"l":80.74,"n":4418,"o":81.3,"t":"2026-07-09T04:00:00Z","v":176004,"vw":81.885203},{"c":82.21,"h":83.3366,"l":81.59,"n":3865,"o":82.03,"t":"2026-07-10T04:00:00Z","v":141597,"vw":82.268478},{"c":82.94,"h":84.385,"l":82.614,"n":3591,"o":84.33,"t":"2026-07-13T04:00:00Z","v":118151,"vw":83.529815},{"c":90.25,"h":90.815,"l":88.39,"n":6189,"o":90.03,"t":"2026-07-14T04:00:00Z","v":304292,"vw":89.8628},{"c":90.76,"h":92.2971,"l":88.17,"n":4520,"o":91.13,"t":"2026-07-15T04:00:00Z","v":168837,"vw":90.574357},{"c":89.04,"h":93.17,"l":88.36,"n":5419,"o":92.84,"t":"2026-07-16T04:00:00Z","v":223496,"vw":89.955288},{"c":90.81,"h":92.505,"l":88.12,"n":3467,"o":89.84,"t":"2026-07-17T04:00:00Z","v":114486,"vw":90.799784},{"c":88.6,"h":92.34,"l":88.25,"n":3989,"o":92.09,"t":"2026-07-20T04:00:00Z","v":178755,"vw":89.815806},{"c":89.51,"h":90.24,"l":87.34,"n":3724,"o":89.82,"t":"2026-07-21T04:00:00Z","v":123095,"vw":89.15442},{"c":91.6,"h":92.8,"l":91.3,"n":3168,"o":91.3,"t":"2026-07-22T04:00:00Z","v":104639,"vw":91.942726},{"c":90.2,"h":90.98,"l":88.44,"n":3005,"o":89.17,"t":"2026-07-23T04:00:00Z","v":115873,"vw":89.941732},{"c":87,"h":89.825,"l":86.06,"n":3013,"o":89.81,"t":"2026-07-24T04:00:00Z","v":115695,"vw":87.503704},{"c":91.33,"h":93.19,"l":89.11,"n":5303,"o":91.22,"t":"2026-07-27T04:00:00Z","v":263982,"vw":91.096763},{"c":86.83,"h":89.158,"l":86.12,"n":7289,"o":88.89,"t":"2026-07-28T04:00:00Z","v":268730,"vw":87.131231},{"c":81.02,"h":84.78,"l":80.15,"n":5441,"o":84.39,"t":"2026-07-29T04:00:00Z","v":217582,"vw":81.813088},{"c":85.78,"h":86.8,"l":83.8,"n":5779,"o":83.8,"t":"2026-07-30T04:00:00Z","v":245295,"vw":85.605532},{"c":84.46,"h":86.9,"l":82.82,"n":2838,"o":86.62,"t":"2026-07-31T04:00:00Z","v":120170,"vw":84.702198},{"c":82.7,"h":83.725,"l":81.88,"n":5332,"o":83,"t":"2026-08-03T04:00:00Z","v":260894,"vw":82.658724},{"c":90.54,"h":91.89,"l":87.69,"n":8716,"o":90.37,"t":"2026-08-04T04:00:00Z","v":431955,"vw":89.852945},{"c":82.39,"h":87.85,"l":82.22,"n":10929,"o":87.85,"t":"2026-08-05T04:00:00Z","v":498942,"vw":83.371248},{"c":84.39,"h":85.7,"l":82.25,"n":5567,"o":82.76,"t":"2026-08-06T04:00:00Z","v":231354,"vw":84.390752},{"c":84.82,"h":85.5,"l":82.66,"n":2688,"o":84.34,"t":"2026-08-07T04:00:00Z","v":93517,"vw":84.557567},{"c":80.98,"h":83.09,"l":80.98,"n":4818,"o":83.09,"t":"2026-08-10T04:00:00Z","v":166943,"vw":81.493778},{"c":82.64,"h":84.05,"l":82.22,"n":2711,"o":82.98,"t":"2026-08-11T04:00:00Z","v":96022,"vw":82.71948},{"c":85.01,"h":86.84,"l":84.555,"n":5040,"o":85.12,"t":"2026-08-12T04:00:00Z","v":253516,"vw":85.302001},{"c":86,"h":86.95,"l":85.64,"n":2843,"o":86.74,"t":"2026-08-13T04:00:00Z","v":100770,"vw":86.297314},{"c":85.44,"h":87.11,"l":85.015,"n":2379,"o":86,"t":"2026-08-14T04:00:00Z","v":71543,"vw":85.639921},{"c":83.54,"h":84.94,"l":83.05,"n":4118,"o":84.59,"t":"2026-08-17T04:00:00Z","v":178392,"vw":83.579886},{"c":83.43,"h":84.11,"l":82.84,"n":3642,"o":83.54,"t":"2026-08-18T04:00:00Z","v":127582,"vw":83.401036},{"c":80.58,"h":82.84,"l":79.88,"n":3792,"o":82.6,"t":"2026-08-19T04:00:00Z","v":214659,"vw":80.712424},{"c":79.43,"h":81.83,"l":79.25,"n":3564,"o":80.83,"t":"2026-08-20T04:00:00Z","v":121100,"vw":80.194291},{"c":79.92,"h":81.19,"l":79.06,"n":3551,"o":80.22,"t":"2026-08-21T04:00:00Z","v":122247,"vw":79.914929},{"c":77.635,"h":80.07,"l":77.05,"n":5507,"o":79.88,"t":"2026-08-24T04:00:00Z","v":246660,"vw":77.871346},{"c":80.67,"h":81.79,"l":80.32,"n":5381,"o":80.59,"t":"2026-08-25T04:00:00Z","v":222302,"vw":80.85959},{"c":78.74,"h":79.07,"l":78.17,"n":4129,"o":78.7,"t":"2026-08-26T04:00:00Z","v":151006,"vw":78.593824},{"c":80.57,"h":81.35,"l":79.61,"n":2838,"o":80.98,"t":"2026-08-27T04:00:00Z","v":117993,"vw":80.484363},{"c":77.54,"h":80.2,"l":77.34,"n":3702,"o":79.4,"t":"2026-08-28T04:00:00Z","v":131764,"vw":77.856272},{"c":78.135,"h":78.54,"l":76.8,"n":3664,"o":77.04,"t":"2026-08-31T04:00:00Z","v":171660,"vw":77.627303},{"c":74.93,"h":76.61,"l":74.52,"n":5261,"o":76.15,"t":"2026-09-01T04:00:00Z","v":240671,"vw":75.115597},{"c":76.48,"h":76.75,"l":75.5,"n":2822,"o":76.5,"t":"2026-09-02T04:00:00Z","v":117334,"vw":76.149536},{"c":77.46,"h":77.805,"l":76.12,"n":2912,"o":76.32,"t":"2026-09-03T04:00:00Z","v":99579,"vw":77.200308},{"c":78.92,"h":79.35,"l":77.98,"n":2952,"o":78.03,"t":"2026-09-04T04:00:00Z","v":110310,"vw":78.755744},{"c":77.51,"h":78.71,"l":76.55,"n":4000,"o":77.23,"t":"2026-09-08T04:00:00Z","v":202423,"vw":77.672735},{"c":76.17,"h":77.7,"l":75.86,"n":3892,"o":77.19,"t":"2026-09-09T04:00:00Z","v":234536,"vw":76.483165},{"c":73.97,"h":74.74,"l":73.46,"n":3476,"o":74.14,"t":"2026-09-10T04:00:00Z","v":126916,"vw":74.030965},{"c":74.22,"h":74.8132,"l":73.85,"n":2299,"o":74.78,"t":"2026-09-11T04:00:00Z","v":60776,"vw":74.262926},{"c":73.13,"h":73.96,"l":72.25,"n":6202,"o":72.58,"t":"2026-09-14T04:00:00Z","v":245715,"vw":73.177819},{"c":69.55,"h":70.93,"l":69,"n":5292,"o":70.86,"t":"2026-09-15T04:00:00Z","v":196799,"vw":69.601354},{"c":71.59,"h":72.9741,"l":70.94,"n":5630,"o":72.37,"t":"2026-09-16T04:00:00Z","v":293997,"vw":71.882901},{"c":74.77,"h":75.995,"l":74.55,"n":4952,"o":75.38,"t":"2026-09-17T04:00:00Z","v":193527,"vw":75.320316},{"c":75,"h":75.6,"l":73.64,"n":4528,"o":74.95,"t":"2026-09-18T04:00:00Z","v":532948,"vw":74.983364},{"c":75.35,"h":76.34,"l":73.64,"n":7407,"o":74.34,"t":"2026-09-21T04:00:00Z","v":293282,"vw":75.419518},{"c":73.53,"h":74.25,"l":73.265,"n":3654,"o":73.88,"t":"2026-09-22T04:00:00Z","v":143855,"vw":73.61338},{"c":72.51,"h":75.45,"l":72.08,"n":2926,"o":75.35,"t":"2026-09-23T04:00:00Z","v":106165,"vw":73.224501},{"c":68.87,"h":69.3399,"l":68.2,"n":4674,"o":68.7,"t":"2026-09-24T04:00:00Z","v":216947,"vw":68.776549},{"c":69.47,"h":70.3599,"l":69.1054,"n":2809,"o":69.4,"t":"2026-09-25T04:00:00Z","v":137291,"vw":69.511217},{"c":68.75,"h":69.5,"l":68,"n":4375,"o":68.82,"t":"2026-09-28T04:00:00Z","v":190769,"vw":68.607973},{"c":69.93,"h":69.97,"l":68.4,"n":5102,"o":68.75,"t":"2026-09-29T04:00:00Z","v":214794,"vw":69.406539},{"c":69.41,"h":70.08,"l":69.12,"n":2261,"o":70.08,"t":"2026-09-30T04:00:00Z","v":84291,"vw":69.548687},{"c":65.3,"h":65.76,"l":64.37,"n":3782,"o":64.81,"t":"2026-10-01T04:00:00Z","v":165961,"vw":65.110186},{"c":66.58,"h":67.45,"l":66.0872,"n":4657,"o":66.55,"t":"2026-10-02T04:00:00Z","v":172071,"vw":66.638313},{"c":65.94,"h":66.8,"l":65.47,"n":3897,"o":66.6,"t":"2026-10-05T04:00:00Z","v":156331,"vw":66.045183},{"c":67.58,"h":68.433,"l":67.39,"n":3815,"o":68.25,"t":"2026-10-06T04:00:00Z","v":162173,"vw":67.793655},{"c":66.08,"h":66.27,"l":64.77,"n":4081,"o":66.27,"t":"2026-10-07T04:00:00Z","v":157445,"vw":65.671653},{"c":67.11,"h":67.4999,"l":65.97,"n":3265,"o":65.97,"t":"2026-10-08T04:00:00Z","v":132119,"vw":66.837224},{"c":67.41,"h":67.675,"l":66.11,"n":3042,"o":67.25,"t":"2026-10-09T04:00:00Z","v":104492,"vw":66.837023},{"c":68.7,"h":69.77,"l":68.62,"n":4072,"o":69.28,"t":"2026-10-12T04:00:00Z","v":192698,"vw":69.063881},{"c":70.44,"h":70.99,"l":69.38,"n":5194,"o":70.49,"t":"2026-10-13T04:00:00Z","v":264030,"vw":70.302304},{"c":69.12,"h":71.495,"l":68.819,"n":7771,"o":70.67,"t":"2026-10-14T04:00:00Z","v":390511,"vw":69.888225},{"c":70.06,"h":70.2,"l":67.415,"n":7068,"o":68.98,"t":"2026-10-15T04:00:00Z","v":375244,"vw":69.152028},{"c":69.68,"h":71.69,"l":69.51,"n":3501,"o":71.02,"t":"2026-10-16T04:00:00Z","v":160788,"vw":70.082256},{"c":68.025,"h":69.1,"l":67.69,"n":4075,"o":69.01,"t":"2026-10-19T04:00:00Z","v":143243,"vw":68.20208},{"c":69.44,"h":70.21,"l":68.28,"n":4613,"o":68.88,"t":"2026-10-20T04:00:00Z","v":199299,"vw":69.407855},{"c":71.83,"h":73.18,"l":71.08,"n":3565,"o":72.09,"t":"2026-10-21T04:00:00Z","v":168936,"vw":71.985697},{"c":69.55,"h":71.49,"l":69.55,"n":684,"o":71.14,"t":"2026-10-22T04:00:00Z","v":45120,"vw":70.569041}],"volatilityBars":[{"c":75,"h":75,"l":75,"n":27,"o":75,"t":"2026-09-21T08:15:00Z","v":364,"vw":75},{"c":73.9,"h":74.98,"l":73.64,"n":215,"o":74.34,"t":"2026-09-21T13:30:00Z","v":17512,"vw":74.186105},{"c":74.75,"h":74.75,"l":74.05,"n":107,"o":74.11,"t":"2026-09-21T13:45:00Z","v":4708,"vw":74.406071},{"c":74.65,"h":74.65,"l":74.1788,"n":57,"o":74.46,"t":"2026-09-21T14:00:00Z","v":1461,"vw":74.434337},{"c":75.255,"h":75.255,"l":74.6483,"n":145,"o":74.75,"t":"2026-09-21T14:15:00Z","v":6006,"vw":75.00508},{"c":75.54,"h":75.62,"l":75.54,"n":37,"o":75.62,"t":"2026-09-21T14:30:00Z","v":1134,"vw":75.58},{"c":75.8,"h":75.8,"l":75.62,"n":70,"o":75.71,"t":"2026-09-21T14:45:00Z","v":2051,"vw":75.735974},{"c":75.65,"h":75.7,"l":75.65,"n":50,"o":75.65,"t":"2026-09-21T15:00:00Z","v":855,"vw":75.658333},{"c":75.79,"h":75.79,"l":75.535,"n":38,"o":75.76,"t":"2026-09-21T15:15:00Z","v":1206,"vw":75.731875},{"c":75.55,"h":75.72,"l":75.55,"n":78,"o":75.56,"t":"2026-09-21T15:30:00Z","v":1534,"vw":75.575909},{"c":75.705,"h":75.81,"l":75.55,"n":89,"o":75.55,"t":"2026-09-21T15:45:00Z","v":3103,"vw":75.721402},{"c":75.755,"h":75.755,"l":75.725,"n":59,"o":75.725,"t":"2026-09-21T16:00:00Z","v":1906,"vw":75.75286},{"c":75.795,"h":75.93,"l":75.52,"n":17,"o":75.755,"t":"2026-09-21T16:15:00Z","v":753,"vw":75.754167},{"c":75.58,"h":75.846,"l":75.55,"n":122,"o":75.846,"t":"2026-09-21T16:30:00Z","v":3268,"vw":75.684544},{"c":75.65,"h":75.65,"l":75.64,"n":35,"o":75.64,"t":"2026-09-21T16:45:00Z","v":935,"vw":75.641862},{"c":75.745,"h":75.78,"l":75.64,"n":62,"o":75.68,"t":"2026-09-21T17:00:00Z","v":909,"vw":75.693184},{"c":75.47,"h":75.725,"l":75.47,"n":241,"o":75.725,"t":"2026-09-21T17:15:00Z","v":5765,"vw":75.583315},{"c":75.41,"h":75.55,"l":75.3154,"n":75,"o":75.525,"t":"2026-09-21T17:30:00Z","v":2311,"vw":75.4442},{"c":75.5,"h":75.555,"l":75.5,"n":15,"o":75.555,"t":"2026-09-21T17:45:00Z","v":499,"vw":75.5275},{"c":75.585,"h":75.6651,"l":75.5,"n":116,"o":75.665,"t":"2026-09-21T18:00:00Z","v":2687,"vw":75.577226},{"c":75.59,"h":75.73,"l":75.54,"n":79,"o":75.71,"t":"2026-09-21T18:15:00Z","v":3247,"vw":75.683518},{"c":75.81,"h":75.81,"l":75.53,"n":130,"o":75.59,"t":"2026-09-21T18:30:00Z","v":7000,"vw":75.657199},{"c":75.715,"h":75.715,"l":75.715,"n":18,"o":75.715,"t":"2026-09-21T18:45:00Z","v":853,"vw":75.715},{"c":76,"h":76.08,"l":75.7,"n":269,"o":75.7,"t":"2026-09-21T19:00:00Z","v":13742,"vw":75.884351},{"c":76.04,"h":76.17,"l":75.855,"n":164,"o":76.17,"t":"2026-09-21T19:15:00Z","v":6820,"vw":75.953936},{"c":76.1625,"h":76.34,"l":75.98,"n":381,"o":76.2,"t":"2026-09-21T19:30:00Z","v":17974,"vw":76.103034},{"c":75.36,"h":76.1,"l":74.94,"n":2273,"o":76.03,"t":"2026-09-21T19:45:00Z","v":116044,"vw":75.511921},{"c":75.35,"h":75.35,"l":75.35,"n":8,"o":75.35,"t":"2026-09-21T20:00:00Z","v":42805,"vw":75.35},{"c":74.78,"h":74.78,"l":74.78,"n":1,"o":74.78,"t":"2026-09-22T08:30:00Z","v":288,"vw":74.78},{"c":74.4,"h":74.4,"l":74.4,"n":1,"o":74.4,"t":"2026-09-22T12:15:00Z","v":100,"vw":74.4},{"c":73.35,"h":74.04,"l":73.345,"n":187,"o":73.88,"t":"2026-09-22T13:30:00Z","v":8462,"vw":73.789287},{"c":73.47,"h":73.59,"l":73.265,"n":134,"o":73.37,"t":"2026-09-22T13:45:00Z","v":8466,"vw":73.40359},{"c":73.9,"h":73.9,"l":73.46,"n":85,"o":73.46,"t":"2026-09-22T14:00:00Z","v":3753,"vw":73.583263},{"c":73.94,"h":73.94,"l":73.745,"n":13,"o":73.745,"t":"2026-09-22T14:15:00Z","v":247,"vw":73.8425},{"c":74.11,"h":74.25,"l":74.04,"n":75,"o":74.04,"t":"2026-09-22T14:30:00Z","v":3186,"vw":74.148131},{"c":73.8457,"h":74.2254,"l":73.74,"n":30,"o":74.2254,"t":"2026-09-22T14:45:00Z","v":1229,"vw":73.833632},{"c":73.975,"h":73.975,"l":73.855,"n":11,"o":73.855,"t":"2026-09-22T15:15:00Z","v":803,"vw":73.933329},{"c":73.795,"h":73.945,"l":73.795,"n":11,"o":73.945,"t":"2026-09-22T15:45:00Z","v":838,"vw":73.827308},{"c":73.66,"h":73.66,"l":73.65,"n":23,"o":73.65,"t":"2026-09-22T16:00:00Z","v":525,"vw":73.656644},{"c":73.5,"h":73.5,"l":73.4,"n":111,"o":73.5,"t":"2026-09-22T16:15:00Z","v":1916,"vw":73.456029},{"c":73.515,"h":73.515,"l":73.515,"n":6,"o":73.515,"t":"2026-09-22T16:30:00Z","v":153,"vw":73.515},{"c":73.5951,"h":73.5951,"l":73.5951,"n":7,"o":73.5951,"t":"2026-09-22T16:45:00Z","v":677,"vw":73.5951},{"c":73.66,"h":73.66,"l":73.66,"n":17,"o":73.66,"t":"2026-09-22T17:00:00Z","v":585,"vw":73.66},{"c":73.66,"h":73.66,"l":73.645,"n":74,"o":73.65,"t":"2026-09-22T17:15:00Z","v":4743,"vw":73.653517},{"c":73.835,"h":73.87,"l":73.58,"n":68,"o":73.7,"t":"2026-09-22T17:45:00Z","v":2929,"vw":73.785054},{"c":73.815,"h":73.92,"l":73.76,"n":72,"o":73.835,"t":"2026-09-22T18:00:00Z","v":3097,"vw":73.821751},{"c":74,"h":74,"l":73.83,"n":40,"o":73.845,"t":"2026-09-22T18:15:00Z","v":1316,"vw":73.895849},{"c":73.87,"h":73.9999,"l":73.85,"n":57,"o":73.87,"t":"2026-09-22T18:30:00Z","v":1444,"vw":73.885519},{"c":73.78,"h":73.78,"l":73.78,"n":13,"o":73.78,"t":"2026-09-22T18:45:00Z","v":178,"vw":73.78},{"c":73.895,"h":73.99,"l":73.885,"n":44,"o":73.885,"t":"2026-09-22T19:00:00Z","v":1141,"vw":73.915},{"c":73.85,"h":73.85,"l":73.85,"n":7,"o":73.85,"t":"2026-09-22T19:15:00Z","v":183,"vw":73.85},{"c":73.98,"h":74.11,"l":73.92,"n":81,"o":73.92,"t":"2026-09-22T19:30:00Z","v":3532,"vw":73.973594},{"c":73.65,"h":73.95,"l":73.28,"n":976,"o":73.88,"t":"2026-09-22T19:45:00Z","v":43578,"vw":73.582188},{"c":73.53,"h":73.53,"l":73.53,"n":9,"o":73.53,"t":"2026-09-22T20:00:00Z","v":36367,"vw":73.53},{"c":75,"h":75,"l":75,"n":3,"o":75,"t":"2026-09-23T08:45:00Z","v":202,"vw":75},{"c":75.05,"h":75.25,"l":75.05,"n":25,"o":75.25,"t":"2026-09-23T09:30:00Z","v":1643,"vw":75.163836},{"c":75.3,"h":75.3,"l":75.3,"n":2,"o":75.3,"t":"2026-09-23T11:00:00Z","v":139,"vw":75.3},{"c":75.32,"h":75.36,"l":75.29,"n":27,"o":75.36,"t":"2026-09-23T13:15:00Z","v":1684,"vw":75.327161},{"c":73.82,"h":75.45,"l":73.75,"n":221,"o":75.35,"t":"2026-09-23T13:30:00Z","v":15507,"vw":74.663222},{"c":73.3125,"h":74,"l":72.69,"n":116,"o":74,"t":"2026-09-23T13:45:00Z","v":5380,"vw":73.372769},{"c":72.63,"h":73.29,"l":72.49,"n":132,"o":73.29,"t":"2026-09-23T14:00:00Z","v":12010,"vw":72.763946},{"c":72.68,"h":72.96,"l":72.485,"n":86,"o":72.83,"t":"2026-09-23T14:15:00Z","v":4015,"vw":72.71048},{"c":73.1,"h":73.1,"l":72.08,"n":30,"o":72.08,"t":"2026-09-23T14:30:00Z","v":942,"vw":72.928333},{"c":73.21,"h":73.3,"l":72.685,"n":37,"o":72.685,"t":"2026-09-23T14:45:00Z","v":1096,"vw":72.950893},{"c":72.94,"h":73.14,"l":72.94,"n":8,"o":73.14,"t":"2026-09-23T15:00:00Z","v":746,"vw":73.02},{"c":72.9699,"h":73.0475,"l":72.9699,"n":13,"o":73.0475,"t":"2026-09-23T15:15:00Z","v":410,"vw":72.993415},{"c":72.925,"h":72.95,"l":72.89,"n":24,"o":72.95,"t":"2026-09-23T15:30:00Z","v":756,"vw":72.923},{"c":72.55,"h":72.61,"l":72.38,"n":25,"o":72.61,"t":"2026-09-23T15:45:00Z","v":706,"vw":72.561667},{"c":72.66,"h":72.66,"l":72.475,"n":11,"o":72.475,"t":"2026-09-23T16:00:00Z","v":924,"vw":72.620288},{"c":72.72,"h":72.835,"l":72.72,"n":29,"o":72.835,"t":"2026-09-23T16:15:00Z","v":799,"vw":72.758333},{"c":72.5,"h":72.625,"l":72.5,"n":11,"o":72.625,"t":"2026-09-23T16:45:00Z","v":607,"vw":72.597707},{"c":72.37,"h":72.37,"l":72.19,"n":22,"o":72.2,"t":"2026-09-23T17:00:00Z","v":1089,"vw":72.232115},{"c":72.465,"h":72.59,"l":72.1001,"n":30,"o":72.365,"t":"2026-09-23T17:15:00Z","v":1806,"vw":72.438528},{"c":72.45,"h":72.52,"l":72.45,"n":32,"o":72.52,"t":"2026-09-23T17:30:00Z","v":1668,"vw":72.4925},{"c":72.82,"h":72.82,"l":72.635,"n":21,"o":72.635,"t":"2026-09-23T17:45:00Z","v":985,"vw":72.79409},{"c":72.53,"h":72.82,"l":72.53,"n":48,"o":72.82,"t":"2026-09-23T18:00:00Z","v":1518,"vw":72.742143},{"c":73.12,"h":73.12,"l":72.735,"n":10,"o":72.735,"t":"2026-09-23T18:15:00Z","v":296,"vw":72.953333},{"c":72.71,"h":72.71,"l":72.71,"n":10,"o":72.71,"t":"2026-09-23T18:45:00Z","v":168,"vw":72.71},{"c":72.75,"h":72.81,"l":72.75,"n":65,"o":72.76,"t":"2026-09-23T19:00:00Z","v":1459,"vw":72.788},{"c":72.685,"h":72.685,"l":72.685,"n":6,"o":72.685,"t":"2026-09-23T19:15:00Z","v":429,"vw":72.685},{"c":72.635,"h":72.89,"l":72.51,"n":150,"o":72.6334,"t":"2026-09-23T19:30:00Z","v":4602,"vw":72.700232},{"c":72.47,"h":72.66,"l":72.2325,"n":229,"o":72.66,"t":"2026-09-23T19:45:00Z","v":5322,"vw":72.447969},{"c":72.51,"h":72.51,"l":72.51,"n":4,"o":72.51,"t":"2026-09-23T20:00:00Z","v":5522,"vw":72.51},{"c":72.51,"h":72.51,"l":72.51,"n":1,"o":72.51,"t":"2026-09-23T20:30:00Z","v":16383,"vw":72.51},{"c":70.57,"h":70.78,"l":70.44,"n":11,"o":70.44,"t":"2026-09-24T08:00:00Z","v":790,"vw":70.640265},{"c":70,"h":70,"l":70,"n":6,"o":70,"t":"2026-09-24T08:15:00Z","v":350,"vw":70},{"c":69.39,"h":69.4,"l":69.39,"n":5,"o":69.4,"t":"2026-09-24T09:00:00Z","v":344,"vw":69.395},{"c":68.83,"h":68.83,"l":68.83,"n":1,"o":68.83,"t":"2026-09-24T11:15:00Z","v":100,"vw":68.83},{"c":68.67,"h":68.67,"l":68.58,"n":8,"o":68.59,"t":"2026-09-24T11:45:00Z","v":648,"vw":68.603972},{"c":68.47,"h":68.47,"l":68.3,"n":29,"o":68.3,"t":"2026-09-24T12:00:00Z","v":2132,"vw":68.335637},{"c":68.57,"h":68.57,"l":68.44,"n":4,"o":68.44,"t":"2026-09-24T12:15:00Z","v":322,"vw":68.483046},{"c":68.59,"h":68.59,"l":68.59,"n":5,"o":68.59,"t":"2026-09-24T13:00:00Z","v":613,"vw":68.59},{"c":68.74,"h":68.92,"l":68.74,"n":48,"o":68.84,"t":"2026-09-24T13:15:00Z","v":2457,"vw":68.883936},{"c":68.6875,"h":69.12,"l":68.225,"n":502,"o":68.81,"t":"2026-09-24T13:30:00Z","v":37767,"vw":68.749572},{"c":68.44,"h":68.79,"l":68.3,"n":123,"o":68.58,"t":"2026-09-24T13:45:00Z","v":6321,"vw":68.514994},{"c":69.03,"h":69.0654,"l":68.51,"n":169,"o":68.55,"t":"2026-09-24T14:00:00Z","v":11612,"vw":68.729413},{"c":68.82,"h":69.3399,"l":68.75,"n":234,"o":69.3399,"t":"2026-09-24T14:15:00Z","v":10921,"vw":68.87152},{"c":68.94,"h":69.27,"l":68.8,"n":79,"o":68.9,"t":"2026-09-24T14:30:00Z","v":5149,"vw":69.051666},{"c":68.825,"h":69.0231,"l":68.68,"n":47,"o":68.72,"t":"2026-09-24T14:45:00Z","v":2886,"vw":68.909071},{"c":68.21,"h":68.72,"l":68.21,"n":36,"o":68.69,"t":"2026-09-24T15:00:00Z","v":1539,"vw":68.414871},{"c":68.81,"h":68.81,"l":68.21,"n":177,"o":68.74,"t":"2026-09-24T15:15:00Z","v":15493,"vw":68.424423},{"c":68.425,"h":68.505,"l":68.36,"n":68,"o":68.36,"t":"2026-09-24T15:45:00Z","v":3352,"vw":68.449044},{"c":68.37,"h":68.37,"l":68.2,"n":21,"o":68.2,"t":"2026-09-24T16:00:00Z","v":360,"vw":68.285},{"c":68.82,"h":68.985,"l":68.37,"n":168,"o":68.37,"t":"2026-09-24T16:15:00Z","v":11317,"vw":68.78403},{"c":69.095,"h":69.105,"l":68.6802,"n":104,"o":69.01,"t":"2026-09-24T16:30:00Z","v":5113,"vw":68.826878},{"c":69.015,"h":69.1371,"l":68.79,"n":73,"o":69.09,"t":"2026-09-24T16:45:00Z","v":1874,"vw":69.05026},{"c":69.13,"h":69.13,"l":68.925,"n":50,"o":68.925,"t":"2026-09-24T17:00:00Z","v":1367,"vw":69.037222},{"c":68.9584,"h":69.205,"l":68.9584,"n":107,"o":69.13,"t":"2026-09-24T17:15:00Z","v":2824,"vw":69.132535},{"c":68.925,"h":68.925,"l":68.915,"n":29,"o":68.92,"t":"2026-09-24T17:30:00Z","v":729,"vw":68.918},{"c":68.93,"h":68.985,"l":68.73,"n":56,"o":68.98,"t":"2026-09-24T17:45:00Z","v":1735,"vw":68.897176},{"c":68.925,"h":68.93,"l":68.8825,"n":53,"o":68.93,"t":"2026-09-24T18:00:00Z","v":1292,"vw":68.908438},{"c":68.74,"h":68.9425,"l":68.68,"n":72,"o":68.92,"t":"2026-09-24T18:15:00Z","v":2302,"vw":68.817321},{"c":68.71,"h":68.74,"l":68.35,"n":121,"o":68.74,"t":"2026-09-24T18:30:00Z","v":4152,"vw":68.566792},{"c":68.71,"h":68.77,"l":68.53,"n":39,"o":68.53,"t":"2026-09-24T18:45:00Z","v":1236,"vw":68.7185},{"c":68.76,"h":68.89,"l":68.5003,"n":130,"o":68.71,"t":"2026-09-24T19:00:00Z","v":8917,"vw":68.744301},{"c":68.72,"h":68.76,"l":68.58,"n":121,"o":68.76,"t":"2026-09-24T19:15:00Z","v":3104,"vw":68.673149},{"c":68.965,"h":68.98,"l":68.67,"n":153,"o":68.725,"t":"2026-09-24T19:30:00Z","v":4370,"vw":68.857126},{"c":68.94,"h":69.115,"l":68.805,"n":706,"o":68.805,"t":"2026-09-24T19:45:00Z","v":24306,"vw":68.971709},{"c":68.87,"h":68.87,"l":68.87,"n":7,"o":68.87,"t":"2026-09-24T20:00:00Z","v":23725,"vw":68.87},{"c":70.43,"h":70.43,"l":70.43,"n":2,"o":70.43,"t":"2026-09-25T08:45:00Z","v":101,"vw":70.43},{"c":69.565,"h":69.565,"l":69.22,"n":23,"o":69.4,"t":"2026-09-25T13:30:00Z","v":2421,"vw":69.399287},{"c":70.125,"h":70.125,"l":69.91,"n":73,"o":69.92,"t":"2026-09-25T13:45:00Z","v":4687,"vw":69.928762},{"c":69.475,"h":69.83,"l":69.14,"n":104,"o":69.83,"t":"2026-09-25T14:00:00Z","v":7053,"vw":69.482529},{"c":69.67,"h":69.67,"l":69.13,"n":43,"o":69.13,"t":"2026-09-25T14:15:00Z","v":2447,"vw":69.484818},{"c":69.3,"h":69.8,"l":69.15,"n":212,"o":69.8,"t":"2026-09-25T14:30:00Z","v":21473,"vw":69.235084},{"c":69.81,"h":69.81,"l":69.435,"n":6,"o":69.435,"t":"2026-09-25T14:45:00Z","v":513,"vw":69.657},{"c":69.3647,"h":69.3647,"l":69.3647,"n":3,"o":69.3647,"t":"2026-09-25T15:00:00Z","v":607,"vw":69.3647},{"c":69.1054,"h":69.74,"l":69.1054,"n":30,"o":69.74,"t":"2026-09-25T15:15:00Z","v":2073,"vw":69.301939},{"c":69.285,"h":69.285,"l":69.285,"n":3,"o":69.285,"t":"2026-09-25T15:30:00Z","v":102,"vw":69.285},{"c":69.695,"h":69.695,"l":69.285,"n":58,"o":69.285,"t":"2026-09-25T15:45:00Z","v":4177,"vw":69.450789},{"c":70.1,"h":70.1,"l":69.76,"n":23,"o":69.76,"t":"2026-09-25T16:00:00Z","v":1537,"vw":69.892421},{"c":70.13,"h":70.3599,"l":70.1,"n":48,"o":70.1,"t":"2026-09-25T16:15:00Z","v":3141,"vw":70.290252},{"c":69.945,"h":70.07,"l":69.78,"n":63,"o":70.05,"t":"2026-09-25T16:30:00Z","v":2994,"vw":69.946033},{"c":69.78,"h":69.78,"l":69.74,"n":12,"o":69.74,"t":"2026-09-25T16:45:00Z","v":344,"vw":69.753333},{"c":69.885,"h":69.885,"l":69.885,"n":8,"o":69.885,"t":"2026-09-25T17:00:00Z","v":248,"vw":69.885},{"c":69.74,"h":69.74,"l":69.67,"n":41,"o":69.68,"t":"2026-09-25T17:15:00Z","v":874,"vw":69.692},{"c":69.595,"h":69.95,"l":69.595,"n":19,"o":69.745,"t":"2026-09-25T17:30:00Z","v":942,"vw":69.733529},{"c":69.725,"h":69.84,"l":69.5501,"n":10,"o":69.84,"t":"2026-09-25T17:45:00Z","v":543,"vw":69.696725},{"c":69.73,"h":69.73,"l":69.72,"n":32,"o":69.72,"t":"2026-09-25T18:00:00Z","v":463,"vw":69.725},{"c":69.58,"h":69.58,"l":69.58,"n":2,"o":69.58,"t":"2026-09-25T18:15:00Z","v":879,"vw":69.58},{"c":69.6,"h":69.61,"l":69.6,"n":16,"o":69.61,"t":"2026-09-25T18:30:00Z","v":740,"vw":69.602},{"c":69.795,"h":69.85,"l":69.525,"n":134,"o":69.705,"t":"2026-09-25T18:45:00Z","v":8427,"vw":69.586206},{"c":69.51,"h":69.726,"l":69.51,"n":34,"o":69.68,"t":"2026-09-25T19:00:00Z","v":1715,"vw":69.669567},{"c":69.34,"h":69.575,"l":69.34,"n":86,"o":69.57,"t":"2026-09-25T19:15:00Z","v":2706,"vw":69.525172},{"c":69.495,"h":69.495,"l":69.34,"n":33,"o":69.34,"t":"2026-09-25T19:30:00Z","v":1259,"vw":69.362143},{"c":69.61,"h":69.79,"l":69.38,"n":633,"o":69.58,"t":"2026-09-25T19:45:00Z","v":30157,"vw":69.583821},{"c":69.47,"h":69.47,"l":69.47,"n":6,"o":69.47,"t":"2026-09-25T20:00:00Z","v":19507,"vw":69.47},{"c":67.65,"h":67.65,"l":67.65,"n":2,"o":67.65,"t":"2026-09-28T08:30:00Z","v":150,"vw":67.65},{"c":68.5,"h":68.5,"l":68.5,"n":1,"o":68.5,"t":"2026-09-28T10:45:00Z","v":108,"vw":68.5},{"c":68.56,"h":68.82,"l":68.3591,"n":43,"o":68.82,"t":"2026-09-28T13:30:00Z","v":2200,"vw":68.702372},{"c":68.89,"h":68.96,"l":68.4,"n":117,"o":68.64,"t":"2026-09-28T13:45:00Z","v":10027,"vw":68.807693},{"c":69.08,"h":69.08,"l":69.08,"n":10,"o":69.08,"t":"2026-09-28T14:00:00Z","v":685,"vw":69.08},{"c":69.45,"h":69.5,"l":68.745,"n":148,"o":68.745,"t":"2026-09-28T14:15:00Z","v":9811,"vw":69.187927},{"c":68.9,"h":69.3,"l":68.9,"n":53,"o":69.2987,"t":"2026-09-28T14:30:00Z","v":1687,"vw":69.174222},{"c":68.36,"h":68.64,"l":68.36,"n":17,"o":68.64,"t":"2026-09-28T14:45:00Z","v":433,"vw":68.5},{"c":68.25,"h":68.605,"l":68.25,"n":42,"o":68.384,"t":"2026-09-28T15:00:00Z","v":1004,"vw":68.398144},{"c":68.375,"h":68.62,"l":68.05,"n":78,"o":68.335,"t":"2026-09-28T15:15:00Z","v":4570,"vw":68.249124},{"c":68.46,"h":68.46,"l":68.305,"n":24,"o":68.45,"t":"2026-09-28T15:30:00Z","v":1112,"vw":68.35639},{"c":68.528,"h":68.528,"l":68.305,"n":8,"o":68.305,"t":"2026-09-28T15:45:00Z","v":238,"vw":68.431879},{"c":68.16,"h":68.4,"l":68.0039,"n":84,"o":68.4,"t":"2026-09-28T16:00:00Z","v":5830,"vw":68.182715},{"c":68.875,"h":68.875,"l":68,"n":244,"o":68.01,"t":"2026-09-28T16:15:00Z","v":21055,"vw":68.135769},{"c":68.46,"h":68.93,"l":68.25,"n":68,"o":68.93,"t":"2026-09-28T16:30:00Z","v":3398,"vw":68.507316},{"c":68.27,"h":68.465,"l":68.27,"n":36,"o":68.455,"t":"2026-09-28T16:45:00Z","v":1419,"vw":68.414825},{"c":68.68,"h":68.87,"l":68.29,"n":54,"o":68.45,"t":"2026-09-28T17:00:00Z","v":2022,"vw":68.565237},{"c":68.835,"h":69.07,"l":68.74,"n":53,"o":68.74,"t":"2026-09-28T17:15:00Z","v":1812,"vw":68.838333},{"c":68.84,"h":69.19,"l":68.66,"n":33,"o":69.08,"t":"2026-09-28T17:30:00Z","v":1155,"vw":68.962374},{"c":68.91,"h":68.91,"l":68.74,"n":56,"o":68.89,"t":"2026-09-28T17:45:00Z","v":1234,"vw":68.853233},{"c":68.88,"h":68.91,"l":68.74,"n":60,"o":68.91,"t":"2026-09-28T18:00:00Z","v":1714,"vw":68.860544},{"c":68.67,"h":69.04,"l":68.63,"n":89,"o":68.74,"t":"2026-09-28T18:15:00Z","v":5966,"vw":68.918414},{"c":68.785,"h":68.93,"l":68.17,"n":702,"o":68.855,"t":"2026-09-28T18:30:00Z","v":44655,"vw":68.523136},{"c":69.14,"h":69.14,"l":68.805,"n":45,"o":68.805,"t":"2026-09-28T18:45:00Z","v":2833,"vw":69.032731},{"c":68.82,"h":69.03,"l":68.6601,"n":84,"o":68.8,"t":"2026-09-28T19:00:00Z","v":1545,"vw":68.833016},{"c":68.74,"h":68.94,"l":68.51,"n":106,"o":68.695,"t":"2026-09-28T19:15:00Z","v":3861,"vw":68.779658},{"c":68.94,"h":68.94,"l":68.745,"n":91,"o":68.745,"t":"2026-09-28T19:30:00Z","v":2693,"vw":68.83068},{"c":68.64,"h":68.94,"l":68.52,"n":656,"o":68.93,"t":"2026-09-28T19:45:00Z","v":21536,"vw":68.733278},{"c":68.75,"h":68.75,"l":68.75,"n":6,"o":68.75,"t":"2026-09-28T20:00:00Z","v":16358,"vw":68.75},{"c":68.5112,"h":68.5112,"l":68.5112,"n":1,"o":68.5112,"t":"2026-09-28T22:15:00Z","v":100,"vw":68.5112},{"c":68.86,"h":69.195,"l":68.75,"n":23,"o":68.75,"t":"2026-09-29T13:30:00Z","v":6461,"vw":68.764098},{"c":69.2505,"h":69.49,"l":69.1075,"n":144,"o":69.4,"t":"2026-09-29T13:45:00Z","v":5567,"vw":69.365396},{"c":69.74,"h":69.74,"l":69.44,"n":16,"o":69.44,"t":"2026-09-29T14:15:00Z","v":269,"vw":69.59},{"c":69.605,"h":69.605,"l":69.605,"n":3,"o":69.605,"t":"2026-09-29T14:30:00Z","v":104,"vw":69.605},{"c":69.48,"h":69.61,"l":68.4,"n":413,"o":69.61,"t":"2026-09-29T14:45:00Z","v":38610,"vw":68.84217},{"c":68.81,"h":69.34,"l":68.81,"n":59,"o":69.31,"t":"2026-09-29T15:00:00Z","v":4880,"vw":68.915368},{"c":68.91,"h":69.1468,"l":68.82,"n":60,"o":68.82,"t":"2026-09-29T15:15:00Z","v":2870,"vw":68.916704},{"c":68.96,"h":68.96,"l":68.96,"n":8,"o":68.96,"t":"2026-09-29T15:30:00Z","v":450,"vw":68.96},{"c":69.31,"h":69.405,"l":68.895,"n":88,"o":68.895,"t":"2026-09-29T15:45:00Z","v":3297,"vw":69.271907},{"c":69.15,"h":69.49,"l":69.14,"n":54,"o":69.49,"t":"2026-09-29T16:00:00Z","v":2784,"vw":69.253424},{"c":69.295,"h":69.52,"l":68.98,"n":181,"o":69.09,"t":"2026-09-29T16:15:00Z","v":7469,"vw":69.251159},{"c":69.19,"h":69.33,"l":69.18,"n":83,"o":69.3,"t":"2026-09-29T16:30:00Z","v":3987,"vw":69.256875},{"c":69.06,"h":69.19,"l":68.965,"n":136,"o":69.19,"t":"2026-09-29T16:45:00Z","v":7422,"vw":69.07354},{"c":69.17,"h":69.17,"l":68.82,"n":25,"o":69.075,"t":"2026-09-29T17:00:00Z","v":1198,"vw":68.976291},{"c":69.28,"h":69.28,"l":68.995,"n":63,"o":69.02,"t":"2026-09-29T17:15:00Z","v":2831,"vw":69.167153},{"c":69.27,"h":69.3,"l":69.14,"n":81,"o":69.24,"t":"2026-09-29T17:30:00Z","v":3256,"vw":69.253273},{"c":69.28,"h":69.31,"l":69.28,"n":65,"o":69.3,"t":"2026-09-29T17:45:00Z","v":3753,"vw":69.300238},{"c":69.48,"h":69.485,"l":69.29,"n":134,"o":69.305,"t":"2026-09-29T18:00:00Z","v":4437,"vw":69.380453},{"c":69.485,"h":69.61,"l":69.365,"n":43,"o":69.365,"t":"2026-09-29T18:15:00Z","v":1123,"vw":69.443571},{"c":69.8,"h":69.83,"l":69.37,"n":215,"o":69.505,"t":"2026-09-29T18:30:00Z","v":9502,"vw":69.6616},{"c":69.91,"h":69.92,"l":69.66,"n":288,"o":69.79,"t":"2026-09-29T18:45:00Z","v":11615,"vw":69.809936},{"c":69.92,"h":69.97,"l":69.88,"n":280,"o":69.91,"t":"2026-09-29T19:00:00Z","v":11778,"vw":69.922864},{"c":69.74,"h":69.88,"l":69.665,"n":326,"o":69.88,"t":"2026-09-29T19:15:00Z","v":8656,"vw":69.768441},{"c":69.74,"h":69.83,"l":69.74,"n":364,"o":69.74,"t":"2026-09-29T19:30:00Z","v":12139,"vw":69.784652},{"c":69.92,"h":69.97,"l":69.66,"n":885,"o":69.845,"t":"2026-09-29T19:45:00Z","v":29019,"vw":69.840477},{"c":69.93,"h":69.93,"l":69.93,"n":5,"o":69.93,"t":"2026-09-29T20:00:00Z","v":16079,"vw":69.93},{"c":69.7,"h":69.7,"l":69.36,"n":3,"o":69.36,"t":"2026-09-29T21:45:00Z","v":1070,"vw":69.392075},{"c":69.41,"h":69.41,"l":69.41,"n":1,"o":69.41,"t":"2026-09-30T11:15:00Z","v":100,"vw":69.41},{"c":70.06,"h":70.08,"l":69.82,"n":32,"o":70.08,"t":"2026-09-30T13:30:00Z","v":1383,"vw":69.985584},{"c":69.2201,"h":69.8999,"l":69.2201,"n":38,"o":69.53,"t":"2026-09-30T14:00:00Z","v":2597,"vw":69.440505},{"c":69.9,"h":69.9,"l":69.755,"n":12,"o":69.755,"t":"2026-09-30T14:15:00Z","v":791,"vw":69.874167},{"c":69.495,"h":69.495,"l":69.495,"n":1,"o":69.495,"t":"2026-09-30T14:30:00Z","v":100,"vw":69.495},{"c":69.495,"h":69.495,"l":69.495,"n":2,"o":69.495,"t":"2026-09-30T14:45:00Z","v":103,"vw":69.495},{"c":69.49,"h":69.49,"l":69.3,"n":20,"o":69.3,"t":"2026-09-30T15:00:00Z","v":1361,"vw":69.406667},{"c":69.82,"h":70,"l":69.45,"n":252,"o":69.45,"t":"2026-09-30T15:15:00Z","v":18611,"vw":69.740331},{"c":69.45,"h":69.92,"l":69.45,"n":86,"o":69.6,"t":"2026-09-30T15:30:00Z","v":5399,"vw":69.568511},{"c":69.42,"h":69.42,"l":69.3,"n":61,"o":69.41,"t":"2026-09-30T15:45:00Z","v":1789,"vw":69.387341},{"c":69.36,"h":69.6761,"l":69.36,"n":2,"o":69.6761,"t":"2026-09-30T16:15:00Z","v":265,"vw":69.538925},{"c":69.545,"h":69.545,"l":69.545,"n":5,"o":69.545,"t":"2026-09-30T17:15:00Z","v":581,"vw":69.545},{"c":69.535,"h":69.535,"l":69.3277,"n":19,"o":69.52,"t":"2026-09-30T17:30:00Z","v":1425,"vw":69.468677},{"c":69.7,"h":69.7,"l":69.56,"n":57,"o":69.56,"t":"2026-09-30T17:45:00Z","v":4795,"vw":69.6931},{"c":69.6015,"h":69.6015,"l":69.6015,"n":4,"o":69.6015,"t":"2026-09-30T18:00:00Z","v":136,"vw":69.6015},{"c":69.54,"h":69.54,"l":69.45,"n":27,"o":69.45,"t":"2026-09-30T18:15:00Z","v":790,"vw":69.5175},{"c":69.33,"h":69.59,"l":69.31,"n":163,"o":69.53,"t":"2026-09-30T18:30:00Z","v":9657,"vw":69.399146},{"c":69.605,"h":69.605,"l":69.355,"n":37,"o":69.525,"t":"2026-09-30T18:45:00Z","v":2069,"vw":69.393375},{"c":69.59,"h":69.5975,"l":69.59,"n":12,"o":69.5975,"t":"2026-09-30T19:00:00Z","v":329,"vw":69.59375},{"c":69.73,"h":69.73,"l":69.53,"n":42,"o":69.54,"t":"2026-09-30T19:15:00Z","v":1132,"vw":69.557509},{"c":69.485,"h":69.485,"l":69.4169,"n":60,"o":69.455,"t":"2026-09-30T19:30:00Z","v":1054,"vw":69.458728},{"c":69.12,"h":69.54,"l":69.12,"n":256,"o":69.39,"t":"2026-09-30T19:45:00Z","v":9646,"vw":69.405429},{"c":69.41,"h":69.41,"l":69.41,"n":7,"o":69.41,"t":"2026-09-30T20:00:00Z","v":9630,"vw":69.41},{"c":66.4,"h":66.99,"l":66.4,"n":13,"o":66.99,"t":"2026-10-01T08:00:00Z","v":939,"vw":66.48526},{"c":66.3765,"h":66.3765,"l":66.3765,"n":1,"o":66.3765,"t":"2026-10-01T08:15:00Z","v":133,"vw":66.3765},{"c":66.48,"h":66.48,"l":66.42,"n":11,"o":66.42,"t":"2026-10-01T08:45:00Z","v":1200,"vw":66.462809},{"c":65.87,"h":65.87,"l":65.87,"n":8,"o":65.87,"t":"2026-10-01T10:45:00Z","v":778,"vw":65.87},{"c":66.14,"h":66.14,"l":66.06,"n":6,"o":66.06,"t":"2026-10-01T11:00:00Z","v":484,"vw":66.089296},{"c":65.1,"h":65.67,"l":65,"n":27,"o":65.67,"t":"2026-10-01T11:15:00Z","v":3377,"vw":65.222781},{"c":65.1,"h":65.1,"l":65.1,"n":4,"o":65.1,"t":"2026-10-01T13:15:00Z","v":180,"vw":65.1},{"c":64.78,"h":65.7,"l":64.59,"n":253,"o":64.81,"t":"2026-10-01T13:30:00Z","v":26420,"vw":64.997241},{"c":64.89,"h":65.095,"l":64.77,"n":99,"o":64.78,"t":"2026-10-01T13:45:00Z","v":7666,"vw":64.864588},{"c":64.825,"h":65.2,"l":64.4,"n":81,"o":64.74,"t":"2026-10-01T14:00:00Z","v":4340,"vw":64.711691},{"c":64.605,"h":65.18,"l":64.51,"n":55,"o":64.5621,"t":"2026-10-01T14:15:00Z","v":3805,"vw":64.881479},{"c":64.78,"h":65,"l":64.5293,"n":35,"o":64.5293,"t":"2026-10-01T14:30:00Z","v":1619,"vw":64.686426},{"c":64.62,"h":65.05,"l":64.62,"n":55,"o":64.815,"t":"2026-10-01T14:45:00Z","v":3844,"vw":64.783957},{"c":64.57,"h":64.7,"l":64.57,"n":14,"o":64.7,"t":"2026-10-01T15:00:00Z","v":748,"vw":64.6675},{"c":65.05,"h":65.05,"l":64.37,"n":138,"o":64.57,"t":"2026-10-01T15:15:00Z","v":9072,"vw":64.709499},{"c":65.12,"h":65.38,"l":64.875,"n":78,"o":65.015,"t":"2026-10-01T15:30:00Z","v":4679,"vw":65.058019},{"c":65.175,"h":65.225,"l":65,"n":76,"o":65.02,"t":"2026-10-01T15:45:00Z","v":3982,"vw":65.052005},{"c":65.1201,"h":65.25,"l":65.1201,"n":48,"o":65.185,"t":"2026-10-01T16:00:00Z","v":3542,"vw":65.187297},{"c":65.3059,"h":65.33,"l":65.17,"n":12,"o":65.17,"t":"2026-10-01T16:15:00Z","v":391,"vw":65.272124},{"c":65.15,"h":65.295,"l":65.15,"n":4,"o":65.295,"t":"2026-10-01T16:30:00Z","v":205,"vw":65.2225},{"c":65.32,"h":65.32,"l":65.32,"n":4,"o":65.32,"t":"2026-10-01T16:45:00Z","v":152,"vw":65.32},{"c":65.26,"h":65.32,"l":65.1352,"n":22,"o":65.32,"t":"2026-10-01T17:00:00Z","v":1928,"vw":65.1928},{"c":65.49,"h":65.49,"l":65.37,"n":43,"o":65.37,"t":"2026-10-01T17:15:00Z","v":2815,"vw":65.478304},{"c":65.3826,"h":65.76,"l":65.3,"n":93,"o":65.66,"t":"2026-10-01T17:30:00Z","v":5269,"vw":65.555907},{"c":65.24,"h":65.525,"l":65.24,"n":28,"o":65.525,"t":"2026-10-01T17:45:00Z","v":1035,"vw":65.321429},{"c":65.24,"h":65.24,"l":65.01,"n":37,"o":65.143,"t":"2026-10-01T18:00:00Z","v":1251,"vw":65.146684},{"c":65.3775,"h":65.57,"l":65.07,"n":57,"o":65.07,"t":"2026-10-01T18:15:00Z","v":3165,"vw":65.291694},{"c":65.26,"h":65.4162,"l":65.26,"n":61,"o":65.31,"t":"2026-10-01T18:30:00Z","v":2992,"vw":65.349854},{"c":65.12,"h":65.255,"l":65.11,"n":38,"o":65.255,"t":"2026-10-01T18:45:00Z","v":1233,"vw":65.18357},{"c":65.2,"h":65.26,"l":65.2,"n":47,"o":65.26,"t":"2026-10-01T19:00:00Z","v":1851,"vw":65.23125},{"c":65.18,"h":65.29,"l":65.12,"n":119,"o":65.23,"t":"2026-10-01T19:15:00Z","v":7110,"vw":65.213731},{"c":65.3,"h":65.47,"l":65.0601,"n":122,"o":65.19,"t":"2026-10-01T19:30:00Z","v":5283,"vw":65.292712},{"c":65.2603,"h":65.72,"l":65.22,"n":538,"o":65.305,"t":"2026-10-01T19:45:00Z","v":15726,"vw":65.417221},{"c":65.3,"h":65.3,"l":65.3,"n":7,"o":65.3,"t":"2026-10-01T20:00:00Z","v":17074,"vw":65.3},{"c":65.29,"h":65.3,"l":65.29,"n":3,"o":65.3,"t":"2026-10-02T08:15:00Z","v":201,"vw":65.295},{"c":65.85,"h":65.85,"l":65.85,"n":29,"o":65.85,"t":"2026-10-02T12:45:00Z","v":3510,"vw":65.85},{"c":66.02,"h":66.02,"l":66.02,"n":2,"o":66.02,"t":"2026-10-02T13:00:00Z","v":1515,"vw":66.02},{"c":66.22,"h":66.3,"l":66.02,"n":37,"o":66.02,"t":"2026-10-02T13:15:00Z","v":2268,"vw":66.195473},{"c":66.63,"h":66.95,"l":66.55,"n":141,"o":66.55,"t":"2026-10-02T13:30:00Z","v":8593,"vw":66.675357},{"c":66.8,"h":67,"l":66.6625,"n":71,"o":66.82,"t":"2026-10-02T13:45:00Z","v":4908,"vw":66.888346},{"c":66.975,"h":67.3,"l":66.745,"n":102,"o":67.015,"t":"2026-10-02T14:00:00Z","v":5520,"vw":67.028197},{"c":67.08,"h":67.32,"l":67.055,"n":59,"o":67.19,"t":"2026-10-02T14:15:00Z","v":3713,"vw":67.169222},{"c":67.21,"h":67.21,"l":66.89,"n":86,"o":67.17,"t":"2026-10-02T14:30:00Z","v":9411,"vw":66.997},{"c":67.4,"h":67.45,"l":67.05,"n":240,"o":67.28,"t":"2026-10-02T14:45:00Z","v":10106,"vw":67.321806},{"c":66.81,"h":67.415,"l":66.81,"n":109,"o":67.41,"t":"2026-10-02T15:00:00Z","v":2855,"vw":67.114692},{"c":66.31,"h":66.855,"l":66.31,"n":102,"o":66.855,"t":"2026-10-02T15:15:00Z","v":3778,"vw":66.564605},{"c":66.45,"h":66.645,"l":66.3101,"n":26,"o":66.33,"t":"2026-10-02T15:30:00Z","v":1038,"vw":66.446719},{"c":66.3,"h":66.6,"l":66.3,"n":75,"o":66.6,"t":"2026-10-02T15:45:00Z","v":3045,"vw":66.501818},{"c":66.0872,"h":66.1456,"l":66.0872,"n":22,"o":66.1456,"t":"2026-10-02T16:00:00Z","v":390,"vw":66.10403},{"c":66.4,"h":66.47,"l":66.225,"n":90,"o":66.3,"t":"2026-10-02T16:15:00Z","v":4840,"vw":66.376887},{"c":66.32,"h":66.39,"l":66.25,"n":93,"o":66.26,"t":"2026-10-02T16:30:00Z","v":3565,"vw":66.310094},{"c":66.345,"h":66.49,"l":66.345,"n":116,"o":66.4,"t":"2026-10-02T16:45:00Z","v":6434,"vw":66.412252},{"c":66.43,"h":66.545,"l":66.4075,"n":51,"o":66.47,"t":"2026-10-02T17:00:00Z","v":3264,"vw":66.451786},{"c":66.375,"h":66.43,"l":66.33,"n":244,"o":66.4,"t":"2026-10-02T17:15:00Z","v":9777,"vw":66.391573},{"c":66.405,"h":66.41,"l":66.165,"n":113,"o":66.375,"t":"2026-10-02T17:30:00Z","v":6283,"vw":66.307504},{"c":66.315,"h":66.315,"l":66.315,"n":4,"o":66.315,"t":"2026-10-02T17:45:00Z","v":167,"vw":66.315},{"c":66.5,"h":66.5,"l":66.295,"n":83,"o":66.295,"t":"2026-10-02T18:00:00Z","v":5424,"vw":66.414309},{"c":66.33,"h":66.5,"l":66.285,"n":130,"o":66.435,"t":"2026-10-02T18:15:00Z","v":4074,"vw":66.383433},{"c":66.3,"h":66.31,"l":66.12,"n":122,"o":66.23,"t":"2026-10-02T18:30:00Z","v":4917,"vw":66.262135},{"c":66.4894,"h":66.49,"l":66.31,"n":94,"o":66.31,"t":"2026-10-02T18:45:00Z","v":1714,"vw":66.417542},{"c":66.47,"h":66.48,"l":66.38,"n":132,"o":66.452,"t":"2026-10-02T19:00:00Z","v":3956,"vw":66.43101},{"c":66.48,"h":66.61,"l":66.45,"n":200,"o":66.48,"t":"2026-10-02T19:15:00Z","v":8543,"vw":66.542036},{"c":66.5,"h":66.72,"l":66.31,"n":257,"o":66.47,"t":"2026-10-02T19:30:00Z","v":10459,"vw":66.526367},{"c":66.595,"h":66.8,"l":66.4,"n":517,"o":66.48,"t":"2026-10-02T19:45:00Z","v":12967,"vw":66.576178},{"c":66.58,"h":66.58,"l":66.58,"n":9,"o":66.58,"t":"2026-10-02T20:00:00Z","v":13203,"vw":66.58},{"c":68.48,"h":68.48,"l":68.48,"n":1,"o":68.48,"t":"2026-10-05T08:00:00Z","v":146,"vw":68.48},{"c":67.99,"h":68.06,"l":67.99,"n":2,"o":68.06,"t":"2026-10-05T11:00:00Z","v":332,"vw":68.036386},{"c":67.13,"h":67.13,"l":67.11,"n":5,"o":67.11,"t":"2026-10-05T12:30:00Z","v":245,"vw":67.12},{"c":66.6,"h":66.86,"l":66.6,"n":11,"o":66.86,"t":"2026-10-05T13:15:00Z","v":841,"vw":66.818466},{"c":66,"h":66.8,"l":65.95,"n":210,"o":66.6,"t":"2026-10-05T13:30:00Z","v":12602,"vw":66.394811},{"c":65.82,"h":65.98,"l":65.62,"n":107,"o":65.98,"t":"2026-10-05T13:45:00Z","v":6501,"vw":65.824517},{"c":65.67,"h":65.88,"l":65.47,"n":169,"o":65.65,"t":"2026-10-05T14:00:00Z","v":12058,"vw":65.655038},{"c":66.165,"h":66.29,"l":65.76,"n":149,"o":65.84,"t":"2026-10-05T14:15:00Z","v":10108,"vw":66.062989},{"c":66.325,"h":66.325,"l":65.95,"n":47,"o":66.165,"t":"2026-10-05T14:30:00Z","v":2259,"vw":66.138674},{"c":66.305,"h":66.305,"l":65.9601,"n":22,"o":66.13,"t":"2026-10-05T14:45:00Z","v":1091,"vw":66.18258},{"c":66.34,"h":66.34,"l":66.3025,"n":12,"o":66.3025,"t":"2026-10-05T15:00:00Z","v":303,"vw":66.32125},{"c":65.925,"h":66.445,"l":65.61,"n":159,"o":66.445,"t":"2026-10-05T15:15:00Z","v":8057,"vw":65.993127},{"c":66.03,"h":66.055,"l":66.03,"n":61,"o":66.05,"t":"2026-10-05T15:30:00Z","v":862,"vw":66.04625},{"c":65.94,"h":65.97,"l":65.935,"n":18,"o":65.97,"t":"2026-10-05T15:45:00Z","v":700,"vw":65.951964},{"c":65.83,"h":65.975,"l":65.73,"n":28,"o":65.94,"t":"2026-10-05T16:00:00Z","v":878,"vw":65.903261},{"c":66.035,"h":66.1,"l":65.7801,"n":77,"o":65.935,"t":"2026-10-05T16:15:00Z","v":4185,"vw":66.009887},{"c":66.02,"h":66.24,"l":66.02,"n":120,"o":66.13,"t":"2026-10-05T16:30:00Z","v":6312,"vw":66.161022},{"c":66.08,"h":66.23,"l":66.05,"n":56,"o":66.16,"t":"2026-10-05T16:45:00Z","v":2602,"vw":66.156765},{"c":66.2,"h":66.25,"l":66.05,"n":59,"o":66.15,"t":"2026-10-05T17:00:00Z","v":2744,"vw":66.126954},{"c":66,"h":66.24,"l":66,"n":36,"o":66.05,"t":"2026-10-05T17:15:00Z","v":1871,"vw":66.036315},{"c":66.1,"h":66.19,"l":66.02,"n":41,"o":66.03,"t":"2026-10-05T17:30:00Z","v":1740,"vw":66.087962},{"c":66.225,"h":66.225,"l":65.97,"n":84,"o":66.1,"t":"2026-10-05T17:45:00Z","v":3637,"vw":66.048466},{"c":66.03,"h":66.2,"l":66.03,"n":59,"o":66.19,"t":"2026-10-05T18:00:00Z","v":2916,"vw":66.167063},{"c":66.015,"h":66.015,"l":65.98,"n":53,"o":65.98,"t":"2026-10-05T18:15:00Z","v":1138,"vw":65.996667},{"c":65.86,"h":66.03,"l":65.86,"n":8,"o":66.03,"t":"2026-10-05T18:30:00Z","v":368,"vw":65.917047},{"c":66.275,"h":66.275,"l":65.88,"n":100,"o":65.88,"t":"2026-10-05T18:45:00Z","v":7045,"vw":66.17026},{"c":66.165,"h":66.28,"l":65.8601,"n":71,"o":66.275,"t":"2026-10-05T19:00:00Z","v":2576,"vw":66.156229},{"c":66.11,"h":66.26,"l":66.0204,"n":133,"o":66.215,"t":"2026-10-05T19:15:00Z","v":3085,"vw":66.17408},{"c":66.12,"h":66.345,"l":66,"n":217,"o":66.1,"t":"2026-10-05T19:30:00Z","v":10070,"vw":66.204442},{"c":65.84,"h":66.235,"l":65.81,"n":649,"o":66.095,"t":"2026-10-05T19:45:00Z","v":23420,"vw":66.028256},{"c":65.94,"h":65.94,"l":65.94,"n":8,"o":65.94,"t":"2026-10-05T20:00:00Z","v":15223,"vw":65.94},{"c":67.56,"h":67.56,"l":67.56,"n":1,"o":67.56,"t":"2026-10-06T09:00:00Z","v":148,"vw":67.56},{"c":67.96,"h":68,"l":67.96,"n":7,"o":68,"t":"2026-10-06T11:00:00Z","v":405,"vw":67.98391},{"c":68.27,"h":68.27,"l":67.45,"n":53,"o":67.45,"t":"2026-10-06T13:15:00Z","v":1108,"vw":68.125634},{"c":67.98,"h":68.43,"l":67.98,"n":160,"o":68.16,"t":"2026-10-06T13:30:00Z","v":11591,"vw":68.261949},{"c":67.75,"h":68.052,"l":67.75,"n":148,"o":67.88,"t":"2026-10-06T13:45:00Z","v":9486,"vw":67.899762},{"c":67.45,"h":67.88,"l":67.45,"n":149,"o":67.84,"t":"2026-10-06T14:00:00Z","v":7179,"vw":67.687061},{"c":67.6995,"h":67.9,"l":67.46,"n":332,"o":67.47,"t":"2026-10-06T14:15:00Z","v":21051,"vw":67.703273},{"c":67.47,"h":67.525,"l":67.47,"n":14,"o":67.525,"t":"2026-10-06T14:30:00Z","v":326,"vw":67.488333},{"c":67.65,"h":67.65,"l":67.645,"n":22,"o":67.645,"t":"2026-10-06T14:45:00Z","v":921,"vw":67.64594},{"c":68.045,"h":68.045,"l":67.845,"n":75,"o":67.89,"t":"2026-10-06T15:00:00Z","v":2786,"vw":67.975833},{"c":68.05,"h":68.433,"l":67.66,"n":118,"o":68.2287,"t":"2026-10-06T15:15:00Z","v":12740,"vw":68.105615},{"c":67.735,"h":68.0675,"l":67.64,"n":154,"o":68.0675,"t":"2026-10-06T15:30:00Z","v":5278,"vw":67.78196},{"c":67.83,"h":67.835,"l":67.83,"n":13,"o":67.835,"t":"2026-10-06T15:45:00Z","v":582,"vw":67.832061},{"c":67.7501,"h":67.7501,"l":67.7501,"n":2,"o":67.7501,"t":"2026-10-06T16:00:00Z","v":285,"vw":67.7501},{"c":68.035,"h":68.035,"l":67.875,"n":28,"o":67.89,"t":"2026-10-06T16:15:00Z","v":1043,"vw":67.936},{"c":67.76,"h":68.04,"l":67.76,"n":17,"o":68.04,"t":"2026-10-06T17:00:00Z","v":806,"vw":67.865},{"c":67.75,"h":67.75,"l":67.75,"n":10,"o":67.75,"t":"2026-10-06T17:15:00Z","v":399,"vw":67.75},{"c":67.8305,"h":67.9644,"l":67.75,"n":23,"o":67.75,"t":"2026-10-06T17:30:00Z","v":960,"vw":67.837299},{"c":68.015,"h":68.095,"l":67.755,"n":103,"o":67.755,"t":"2026-10-06T17:45:00Z","v":4337,"vw":67.993938},{"c":68.08,"h":68.08,"l":68.08,"n":3,"o":68.08,"t":"2026-10-06T18:00:00Z","v":291,"vw":68.08},{"c":67.925,"h":68.08,"l":67.72,"n":78,"o":68.08,"t":"2026-10-06T18:15:00Z","v":2585,"vw":67.885296},{"c":67.51,"h":67.77,"l":67.5066,"n":40,"o":67.77,"t":"2026-10-06T18:30:00Z","v":1309,"vw":67.569682},{"c":67.8,"h":67.905,"l":67.7001,"n":100,"o":67.76,"t":"2026-10-06T18:45:00Z","v":4311,"vw":67.780592},{"c":67.78,"h":67.89,"l":67.69,"n":83,"o":67.77,"t":"2026-10-06T19:00:00Z","v":3471,"vw":67.791595},{"c":67.66,"h":67.72,"l":67.6,"n":127,"o":67.72,"t":"2026-10-06T19:15:00Z","v":6364,"vw":67.67113},{"c":67.655,"h":67.75,"l":67.57,"n":148,"o":67.615,"t":"2026-10-06T19:30:00Z","v":6317,"vw":67.641221},{"c":67.505,"h":67.75,"l":67.39,"n":647,"o":67.52,"t":"2026-10-06T19:45:00Z","v":28564,"vw":67.536461},{"c":67.58,"h":67.58,"l":67.58,"n":7,"o":67.58,"t":"2026-10-06T20:00:00Z","v":12571,"vw":67.58},{"c":68.91,"h":68.91,"l":68.91,"n":4,"o":68.91,"t":"2026-10-07T08:00:00Z","v":240,"vw":68.91},{"c":67.78,"h":67.78,"l":67.78,"n":9,"o":67.78,"t":"2026-10-07T11:00:00Z","v":511,"vw":67.78},{"c":64.81,"h":66.27,"l":64.78,"n":142,"o":66.27,"t":"2026-10-07T13:30:00Z","v":8433,"vw":65.507145},{"c":65.15,"h":65.19,"l":64.77,"n":86,"o":65.145,"t":"2026-10-07T13:45:00Z","v":5511,"vw":65.04873},{"c":65.14,"h":65.39,"l":65.13,"n":117,"o":65.35,"t":"2026-10-07T14:00:00Z","v":5722,"vw":65.209374},{"c":65.47,"h":65.47,"l":65.11,"n":78,"o":65.11,"t":"2026-10-07T14:15:00Z","v":5122,"vw":65.268987},{"c":65.05,"h":65.34,"l":65.05,"n":21,"o":65.13,"t":"2026-10-07T14:30:00Z","v":684,"vw":65.215},{"c":65,"h":65.395,"l":65,"n":13,"o":65.05,"t":"2026-10-07T14:45:00Z","v":501,"vw":65.21},{"c":65.22,"h":65.415,"l":64.95,"n":65,"o":65.345,"t":"2026-10-07T15:00:00Z","v":2516,"vw":65.208536},{"c":64.98,"h":65.436,"l":64.85,"n":178,"o":65.375,"t":"2026-10-07T15:15:00Z","v":7734,"vw":65.213303},{"c":65.15,"h":65.285,"l":64.79,"n":127,"o":64.96,"t":"2026-10-07T15:30:00Z","v":5350,"vw":64.974249},{"c":65.02,"h":65.22,"l":65.02,"n":36,"o":65.22,"t":"2026-10-07T15:45:00Z","v":876,"vw":65.149577},{"c":65.475,"h":65.485,"l":65.16,"n":44,"o":65.16,"t":"2026-10-07T16:00:00Z","v":1876,"vw":65.387955},{"c":65.6075,"h":65.6075,"l":65.19,"n":99,"o":65.485,"t":"2026-10-07T16:15:00Z","v":3075,"vw":65.505769},{"c":65.465,"h":65.6425,"l":65.29,"n":85,"o":65.6075,"t":"2026-10-07T16:30:00Z","v":3093,"vw":65.469348},{"c":65.47,"h":65.47,"l":65.36,"n":116,"o":65.465,"t":"2026-10-07T16:45:00Z","v":3682,"vw":65.447632},{"c":65.8925,"h":65.8925,"l":65.47,"n":130,"o":65.47,"t":"2026-10-07T17:00:00Z","v":5462,"vw":65.623866},{"c":65.755,"h":65.925,"l":65.6,"n":129,"o":65.9,"t":"2026-10-07T17:15:00Z","v":5304,"vw":65.780479},{"c":65.93,"h":65.95,"l":65.6501,"n":95,"o":65.765,"t":"2026-10-07T17:30:00Z","v":3177,"vw":65.864421},{"c":65.955,"h":65.955,"l":65.775,"n":111,"o":65.87,"t":"2026-10-07T17:45:00Z","v":2950,"vw":65.8665},{"c":65.94,"h":65.975,"l":65.65,"n":77,"o":65.91,"t":"2026-10-07T18:00:00Z","v":2971,"vw":65.873667},{"c":65.805,"h":65.945,"l":65.805,"n":88,"o":65.945,"t":"2026-10-07T18:15:00Z","v":3054,"vw":65.859198},{"c":65.9,"h":65.9275,"l":65.71,"n":139,"o":65.805,"t":"2026-10-07T18:30:00Z","v":8675,"vw":65.834935},{"c":66.0525,"h":66.085,"l":65.87,"n":123,"o":65.905,"t":"2026-10-07T18:45:00Z","v":4374,"vw":65.975804},{"c":65.975,"h":66.055,"l":65.84,"n":95,"o":66.055,"t":"2026-10-07T19:00:00Z","v":3108,"vw":65.96625},{"c":65.98,"h":66,"l":65.86,"n":108,"o":65.98,"t":"2026-10-07T19:15:00Z","v":4692,"vw":65.93803},{"c":66.11,"h":66.22,"l":65.965,"n":226,"o":65.985,"t":"2026-10-07T19:30:00Z","v":8037,"vw":66.044435},{"c":65.965,"h":66.11,"l":65.87,"n":508,"o":66.04,"t":"2026-10-07T19:45:00Z","v":19299,"vw":66.0084},{"c":66.08,"h":66.08,"l":66.08,"n":8,"o":66.08,"t":"2026-10-07T20:00:00Z","v":10257,"vw":66.08},{"c":65.16,"h":65.35,"l":65.16,"n":2,"o":65.35,"t":"2026-10-08T08:00:00Z","v":200,"vw":65.255},{"c":65.0596,"h":65.0596,"l":65.0596,"n":1,"o":65.0596,"t":"2026-10-08T11:45:00Z","v":500,"vw":65.0596},{"c":65.96,"h":65.96,"l":65.96,"n":4,"o":65.96,"t":"2026-10-08T12:45:00Z","v":513,"vw":65.96},{"c":66.13,"h":66.41,"l":66.12,"n":21,"o":66.23,"t":"2026-10-08T13:15:00Z","v":1373,"vw":66.260552},{"c":66.95,"h":67.15,"l":65.97,"n":218,"o":65.97,"t":"2026-10-08T13:30:00Z","v":16052,"vw":66.501798},{"c":67.07,"h":67.3,"l":66.985,"n":99,"o":66.995,"t":"2026-10-08T13:45:00Z","v":6191,"vw":67.166869},{"c":67.3963,"h":67.4999,"l":67.31,"n":43,"o":67.31,"t":"2026-10-08T14:00:00Z","v":2773,"vw":67.403446},{"c":67.01,"h":67.33,"l":66.96,"n":70,"o":67.33,"t":"2026-10-08T14:15:00Z","v":4688,"vw":67.018807},{"c":67.01,"h":67.18,"l":67.01,"n":18,"o":67.12,"t":"2026-10-08T14:45:00Z","v":738,"vw":67.12294},{"c":66.985,"h":67,"l":66.985,"n":22,"o":67,"t":"2026-10-08T15:00:00Z","v":833,"vw":66.993738},{"c":66.69,"h":67.1018,"l":66.63,"n":89,"o":66.965,"t":"2026-10-08T15:15:00Z","v":4288,"vw":66.835069},{"c":66.85,"h":66.85,"l":66.7,"n":28,"o":66.815,"t":"2026-10-08T15:30:00Z","v":2262,"vw":66.813678},{"c":66.9186,"h":66.9186,"l":66.84,"n":20,"o":66.84,"t":"2026-10-08T16:00:00Z","v":920,"vw":66.906376},{"c":66.9343,"h":67.4,"l":66.9343,"n":36,"o":66.95,"t":"2026-10-08T16:15:00Z","v":2308,"vw":67.080305},{"c":66.895,"h":67.09,"l":66.895,"n":6,"o":67.09,"t":"2026-10-08T16:30:00Z","v":347,"vw":66.96},{"c":66.44,"h":66.815,"l":66.3476,"n":70,"o":66.71,"t":"2026-10-08T16:45:00Z","v":4226,"vw":66.509206},{"c":66.44,"h":66.55,"l":66.12,"n":59,"o":66.43,"t":"2026-10-08T17:00:00Z","v":2774,"vw":66.315},{"c":66.08,"h":66.7,"l":66.04,"n":60,"o":66.7,"t":"2026-10-08T17:15:00Z","v":2534,"vw":66.330401},{"c":66.475,"h":66.51,"l":66.13,"n":125,"o":66.13,"t":"2026-10-08T17:30:00Z","v":4679,"vw":66.40673},{"c":66.475,"h":66.475,"l":66.29,"n":28,"o":66.29,"t":"2026-10-08T17:45:00Z","v":807,"vw":66.39},{"c":66.47,"h":66.6,"l":66.26,"n":47,"o":66.475,"t":"2026-10-08T18:00:00Z","v":1828,"vw":66.408203},{"c":66.88,"h":66.88,"l":66.535,"n":117,"o":66.66,"t":"2026-10-08T18:15:00Z","v":5239,"vw":66.665747},{"c":66.72,"h":66.725,"l":66.72,"n":77,"o":66.725,"t":"2026-10-08T18:30:00Z","v":2160,"vw":66.72375},{"c":66.555,"h":66.72,"l":66.55,"n":78,"o":66.72,"t":"2026-10-08T18:45:00Z","v":3181,"vw":66.622048},{"c":66.605,"h":66.7,"l":66.53,"n":65,"o":66.53,"t":"2026-10-08T19:00:00Z","v":3423,"vw":66.570153},{"c":66.635,"h":66.635,"l":66.53,"n":38,"o":66.635,"t":"2026-10-08T19:15:00Z","v":1041,"vw":66.6075},{"c":66.74,"h":66.81,"l":66.52,"n":129,"o":66.555,"t":"2026-10-08T19:30:00Z","v":6869,"vw":66.631642},{"c":67.3,"h":67.33,"l":66.7525,"n":583,"o":66.81,"t":"2026-10-08T19:45:00Z","v":24240,"vw":67.105012},{"c":67.11,"h":67.11,"l":67.11,"n":6,"o":67.11,"t":"2026-10-08T20:00:00Z","v":9322,"vw":67.11},{"c":66.97,"h":67.675,"l":66.97,"n":74,"o":67.25,"t":"2026-10-09T13:30:00Z","v":3954,"vw":67.277152},{"c":66.77,"h":66.82,"l":66.5011,"n":36,"o":66.5011,"t":"2026-10-09T13:45:00Z","v":6218,"vw":66.519591},{"c":66.875,"h":66.875,"l":66.64,"n":13,"o":66.64,"t":"2026-10-09T14:00:00Z","v":838,"vw":66.719577},{"c":66.5,"h":66.93,"l":66.5,"n":133,"o":66.6401,"t":"2026-10-09T14:15:00Z","v":7100,"vw":66.734528},{"c":66.41,"h":66.865,"l":66.255,"n":128,"o":66.865,"t":"2026-10-09T14:30:00Z","v":11695,"vw":66.393744},{"c":66.79,"h":66.96,"l":66.11,"n":178,"o":66.41,"t":"2026-10-09T14:45:00Z","v":10892,"vw":66.613723},{"c":66.85,"h":66.89,"l":66.3322,"n":55,"o":66.785,"t":"2026-10-09T15:00:00Z","v":6707,"vw":66.449873},{"c":66.87,"h":66.91,"l":66.685,"n":50,"o":66.685,"t":"2026-10-09T15:15:00Z","v":3233,"vw":66.801415},{"c":66.6238,"h":66.66,"l":66.6238,"n":18,"o":66.66,"t":"2026-10-09T15:30:00Z","v":540,"vw":66.643656},{"c":66.84,"h":66.965,"l":66.84,"n":25,"o":66.965,"t":"2026-10-09T15:45:00Z","v":990,"vw":66.855006},{"c":66.88,"h":66.88,"l":66.78,"n":11,"o":66.78,"t":"2026-10-09T16:00:00Z","v":344,"vw":66.83},{"c":66.74,"h":66.78,"l":66.74,"n":27,"o":66.78,"t":"2026-10-09T16:15:00Z","v":998,"vw":66.746667},{"c":66.845,"h":67.0625,"l":66.78,"n":89,"o":66.84,"t":"2026-10-09T16:30:00Z","v":8533,"vw":66.962205},{"c":67.265,"h":67.2999,"l":66.94,"n":60,"o":66.94,"t":"2026-10-09T16:45:00Z","v":2699,"vw":67.093557},{"c":67.2,"h":67.2,"l":67.17,"n":21,"o":67.17,"t":"2026-10-09T17:00:00Z","v":576,"vw":67.185},{"c":67.23,"h":67.32,"l":67.13,"n":43,"o":67.31,"t":"2026-10-09T17:15:00Z","v":920,"vw":67.248218},{"c":67.585,"h":67.585,"l":67.5,"n":40,"o":67.5,"t":"2026-10-09T17:45:00Z","v":1209,"vw":67.532494},{"c":67.61,"h":67.61,"l":67.53,"n":76,"o":67.53,"t":"2026-10-09T18:00:00Z","v":1763,"vw":67.553158},{"c":67.53,"h":67.57,"l":67.53,"n":20,"o":67.57,"t":"2026-10-09T18:15:00Z","v":421,"vw":67.55},{"c":67.385,"h":67.49,"l":67.37,"n":51,"o":67.49,"t":"2026-10-09T18:30:00Z","v":1807,"vw":67.425833},{"c":67.38,"h":67.49,"l":67.3,"n":34,"o":67.49,"t":"2026-10-09T18:45:00Z","v":1172,"vw":67.40341},{"c":67.48,"h":67.595,"l":67.36,"n":44,"o":67.36,"t":"2026-10-09T19:00:00Z","v":1102,"vw":67.472549},{"c":67.45,"h":67.47,"l":67.35,"n":41,"o":67.35,"t":"2026-10-09T19:15:00Z","v":1143,"vw":67.426349},{"c":67.462,"h":67.55,"l":67.39,"n":63,"o":67.44,"t":"2026-10-09T19:30:00Z","v":1831,"vw":67.432912},{"c":67.43,"h":67.6,"l":67.42,"n":344,"o":67.42,"t":"2026-10-09T19:45:00Z","v":6762,"vw":67.493407},{"c":67.41,"h":67.41,"l":67.41,"n":6,"o":67.41,"t":"2026-10-09T20:00:00Z","v":4404,"vw":67.41},{"c":68.77,"h":68.92,"l":68.54,"n":19,"o":68.91,"t":"2026-10-12T12:15:00Z","v":1065,"vw":68.768571},{"c":69,"h":69,"l":68.945,"n":12,"o":68.945,"t":"2026-10-12T13:00:00Z","v":1000,"vw":68.958072},{"c":69.12,"h":69.12,"l":69.09,"n":17,"o":69.09,"t":"2026-10-12T13:15:00Z","v":1313,"vw":69.100359},{"c":69.5,"h":69.66,"l":68.94,"n":235,"o":69.28,"t":"2026-10-12T13:30:00Z","v":16874,"vw":69.359662},{"c":69.25,"h":69.77,"l":69.1,"n":120,"o":69.71,"t":"2026-10-12T13:45:00Z","v":6966,"vw":69.449751},{"c":69.21,"h":69.38,"l":68.78,"n":192,"o":69.2501,"t":"2026-10-12T14:00:00Z","v":12686,"vw":69.091724},{"c":68.77,"h":69.45,"l":68.62,"n":358,"o":69.205,"t":"2026-10-12T14:15:00Z","v":24314,"vw":69.193621},{"c":69.15,"h":69.15,"l":68.775,"n":21,"o":68.775,"t":"2026-10-12T14:30:00Z","v":698,"vw":69.015},{"c":69.25,"h":69.31,"l":68.98,"n":148,"o":68.98,"t":"2026-10-12T14:45:00Z","v":7336,"vw":69.233119},{"c":69.31,"h":69.435,"l":69.17,"n":119,"o":69.25,"t":"2026-10-12T15:00:00Z","v":3195,"vw":69.291338},{"c":69.34,"h":69.34,"l":69.2,"n":81,"o":69.2,"t":"2026-10-12T15:15:00Z","v":4851,"vw":69.294531},{"c":69.21,"h":69.57,"l":69.2,"n":68,"o":69.57,"t":"2026-10-12T15:30:00Z","v":4505,"vw":69.286202},{"c":69.37,"h":69.375,"l":69.25,"n":20,"o":69.32,"t":"2026-10-12T15:45:00Z","v":776,"vw":69.344068},{"c":69.095,"h":69.37,"l":69.095,"n":88,"o":69.37,"t":"2026-10-12T16:00:00Z","v":5337,"vw":69.309636},{"c":69.19,"h":69.19,"l":69.09,"n":147,"o":69.17,"t":"2026-10-12T16:15:00Z","v":8186,"vw":69.153587},{"c":69.06,"h":69.15,"l":69.05,"n":11,"o":69.05,"t":"2026-10-12T16:30:00Z","v":554,"vw":69.094},{"c":68.99,"h":69.03,"l":68.75,"n":78,"o":69.03,"t":"2026-10-12T16:45:00Z","v":4999,"vw":68.990405},{"c":68.885,"h":68.935,"l":68.78,"n":92,"o":68.85,"t":"2026-10-12T17:00:00Z","v":4897,"vw":68.893314},{"c":69.0899,"h":69.0899,"l":68.78,"n":45,"o":68.78,"t":"2026-10-12T17:15:00Z","v":1011,"vw":68.930067},{"c":68.89,"h":68.965,"l":68.83,"n":58,"o":68.965,"t":"2026-10-12T17:30:00Z","v":2380,"vw":68.877105},{"c":68.915,"h":68.915,"l":68.915,"n":7,"o":68.915,"t":"2026-10-12T17:45:00Z","v":135,"vw":68.915},{"c":68.99,"h":68.99,"l":68.95,"n":25,"o":68.96,"t":"2026-10-12T18:00:00Z","v":1063,"vw":68.96},{"c":68.8,"h":69.11,"l":68.8,"n":129,"o":69.0699,"t":"2026-10-12T18:15:00Z","v":6963,"vw":68.96482},{"c":68.72,"h":68.81,"l":68.72,"n":43,"o":68.8,"t":"2026-10-12T18:30:00Z","v":1681,"vw":68.792223},{"c":68.72,"h":68.79,"l":68.72,"n":47,"o":68.73,"t":"2026-10-12T18:45:00Z","v":2723,"vw":68.76247},{"c":68.65,"h":68.75,"l":68.65,"n":15,"o":68.73,"t":"2026-10-12T19:00:00Z","v":622,"vw":68.7175},{"c":68.82,"h":68.82,"l":68.7033,"n":84,"o":68.7033,"t":"2026-10-12T19:15:00Z","v":2850,"vw":68.79258},{"c":68.815,"h":68.89,"l":68.76,"n":97,"o":68.82,"t":"2026-10-12T19:30:00Z","v":15418,"vw":68.87495},{"c":68.76,"h":69.05,"l":68.66,"n":537,"o":68.88,"t":"2026-10-12T19:45:00Z","v":20727,"vw":68.800871},{"c":68.7,"h":68.7,"l":68.7,"n":8,"o":68.7,"t":"2026-10-12T20:00:00Z","v":9775,"vw":68.7},{"c":70.35,"h":70.79,"l":70.35,"n":111,"o":70.79,"t":"2026-10-13T13:15:00Z","v":2425,"vw":70.46267},{"c":70.735,"h":70.99,"l":69.65,"n":369,"o":70.44,"t":"2026-10-13T13:30:00Z","v":27703,"vw":70.44485},{"c":70.15,"h":70.68,"l":69.885,"n":174,"o":70.68,"t":"2026-10-13T13:45:00Z","v":11135,"vw":70.382477},{"c":70.395,"h":70.395,"l":69.895,"n":149,"o":70.25,"t":"2026-10-13T14:00:00Z","v":10337,"vw":70.150368},{"c":69.97,"h":70.515,"l":69.63,"n":294,"o":70.515,"t":"2026-10-13T14:15:00Z","v":18518,"vw":70.099588},{"c":70.005,"h":70.065,"l":69.85,"n":22,"o":70.065,"t":"2026-10-13T14:30:00Z","v":955,"vw":70.000067},{"c":70.05,"h":70.11,"l":69.72,"n":123,"o":69.995,"t":"2026-10-13T14:45:00Z","v":6965,"vw":69.996896},{"c":69.97,"h":70.07,"l":69.86,"n":66,"o":70.07,"t":"2026-10-13T15:00:00Z","v":2767,"vw":69.970665},{"c":69.74,"h":70.13,"l":69.7,"n":256,"o":69.95,"t":"2026-10-13T15:15:00Z","v":14986,"vw":69.864735},{"c":69.71,"h":69.87,"l":69.53,"n":183,"o":69.81,"t":"2026-10-13T15:30:00Z","v":8850,"vw":69.673667},{"c":70.34,"h":70.675,"l":69.38,"n":297,"o":69.59,"t":"2026-10-13T15:45:00Z","v":17663,"vw":69.77456},{"c":70.48,"h":70.6599,"l":70.3,"n":57,"o":70.395,"t":"2026-10-13T16:00:00Z","v":2236,"vw":70.524911},{"c":70.4737,"h":70.4737,"l":70.4,"n":10,"o":70.4,"t":"2026-10-13T16:15:00Z","v":424,"vw":70.43685},{"c":70.195,"h":70.53,"l":70.195,"n":79,"o":70.53,"t":"2026-10-13T16:30:00Z","v":5035,"vw":70.366775},{"c":70.265,"h":70.5,"l":70.265,"n":54,"o":70.33,"t":"2026-10-13T16:45:00Z","v":4156,"vw":70.373287},{"c":70.27,"h":70.37,"l":70.24,"n":33,"o":70.3,"t":"2026-10-13T17:00:00Z","v":1193,"vw":70.307143},{"c":70.45,"h":70.45,"l":70.285,"n":57,"o":70.295,"t":"2026-10-13T17:15:00Z","v":2543,"vw":70.353042},{"c":70.36,"h":70.48,"l":70.27,"n":51,"o":70.395,"t":"2026-10-13T17:30:00Z","v":2167,"vw":70.365464},{"c":70.46,"h":70.46,"l":70.43,"n":10,"o":70.43,"t":"2026-10-13T17:45:00Z","v":240,"vw":70.445149},{"c":70.74,"h":70.81,"l":70.43,"n":153,"o":70.44,"t":"2026-10-13T18:00:00Z","v":6337,"vw":70.661623},{"c":70.61,"h":70.75,"l":70.61,"n":153,"o":70.64,"t":"2026-10-13T18:15:00Z","v":8948,"vw":70.706793},{"c":70.609,"h":70.72,"l":70.41,"n":125,"o":70.67,"t":"2026-10-13T18:30:00Z","v":6652,"vw":70.622145},{"c":70.6,"h":70.68,"l":70.49,"n":63,"o":70.515,"t":"2026-10-13T18:45:00Z","v":2825,"vw":70.6025},{"c":70.43,"h":70.515,"l":70.385,"n":122,"o":70.495,"t":"2026-10-13T19:00:00Z","v":8757,"vw":70.445152},{"c":70.56,"h":70.65,"l":70.43,"n":149,"o":70.445,"t":"2026-10-13T19:15:00Z","v":6418,"vw":70.552161},{"c":70.62,"h":70.709,"l":70.39,"n":277,"o":70.635,"t":"2026-10-13T19:30:00Z","v":15634,"vw":70.601014},{"c":70.455,"h":70.67,"l":70.23,"n":948,"o":70.515,"t":"2026-10-13T19:45:00Z","v":45566,"vw":70.44327},{"c":70.44,"h":70.44,"l":70.44,"n":6,"o":70.44,"t":"2026-10-13T20:00:00Z","v":13942,"vw":70.44},{"c":72.42,"h":72.42,"l":72.42,"n":1,"o":72.42,"t":"2026-10-14T08:00:00Z","v":138,"vw":72.42},{"c":71.64,"h":73.17,"l":71.64,"n":57,"o":73.17,"t":"2026-10-14T12:30:00Z","v":2594,"vw":71.852229},{"c":71.45,"h":71.45,"l":71.44,"n":5,"o":71.44,"t":"2026-10-14T12:45:00Z","v":600,"vw":71.447826},{"c":71.43,"h":71.43,"l":71.43,"n":3,"o":71.43,"t":"2026-10-14T13:00:00Z","v":500,"vw":71.43},{"c":71.3,"h":71.31,"l":70.475,"n":280,"o":70.67,"t":"2026-10-14T13:30:00Z","v":17611,"vw":70.915704},{"c":70.75,"h":71.495,"l":70.66,"n":417,"o":71.21,"t":"2026-10-14T13:45:00Z","v":29699,"vw":71.185696},{"c":70.92,"h":71.255,"l":70.51,"n":434,"o":70.72,"t":"2026-10-14T14:00:00Z","v":43271,"vw":71.030776},{"c":70,"h":70.79,"l":70,"n":311,"o":70.77,"t":"2026-10-14T14:15:00Z","v":17288,"vw":70.459177},{"c":70.295,"h":70.33,"l":70.11,"n":14,"o":70.33,"t":"2026-10-14T14:30:00Z","v":586,"vw":70.2575},{"c":70.05,"h":70.05,"l":69.96,"n":26,"o":70.04,"t":"2026-10-14T14:45:00Z","v":1284,"vw":69.99375},{"c":69.555,"h":69.99,"l":69.555,"n":80,"o":69.99,"t":"2026-10-14T15:00:00Z","v":3277,"vw":69.908214},{"c":69.79,"h":69.82,"l":69.43,"n":137,"o":69.61,"t":"2026-10-14T15:15:00Z","v":6951,"vw":69.593973},{"c":69.8,"h":69.815,"l":69.64,"n":60,"o":69.815,"t":"2026-10-14T15:30:00Z","v":2590,"vw":69.721264},{"c":70.03,"h":70.21,"l":69.8,"n":56,"o":69.8,"t":"2026-10-14T15:45:00Z","v":2288,"vw":69.979736},{"c":69.46,"h":70.16,"l":69.45,"n":174,"o":70.16,"t":"2026-10-14T16:00:00Z","v":11173,"vw":69.783866},{"c":69.6,"h":69.7,"l":69.335,"n":157,"o":69.48,"t":"2026-10-14T16:15:00Z","v":7080,"vw":69.513235},{"c":70.08,"h":70.115,"l":69.56,"n":126,"o":69.745,"t":"2026-10-14T16:30:00Z","v":4903,"vw":69.741735},{"c":70.09,"h":70.09,"l":69.91,"n":150,"o":70.055,"t":"2026-10-14T16:45:00Z","v":4489,"vw":70.014375},{"c":69.955,"h":70.185,"l":69.88,"n":151,"o":69.995,"t":"2026-10-14T17:00:00Z","v":5843,"vw":70.071497},{"c":69.54,"h":70.03,"l":69.54,"n":443,"o":69.93,"t":"2026-10-14T17:15:00Z","v":16683,"vw":69.827611},{"c":69.66,"h":69.66,"l":69.36,"n":167,"o":69.535,"t":"2026-10-14T17:30:00Z","v":6874,"vw":69.415937},{"c":69.56,"h":69.585,"l":69.455,"n":41,"o":69.465,"t":"2026-10-14T17:45:00Z","v":1610,"vw":69.517857},{"c":69.785,"h":69.785,"l":69.53,"n":140,"o":69.55,"t":"2026-10-14T18:00:00Z","v":4920,"vw":69.594139},{"c":69.6,"h":69.76,"l":69.55,"n":138,"o":69.66,"t":"2026-10-14T18:15:00Z","v":7139,"vw":69.671071},{"c":69.68,"h":69.73,"l":69.56,"n":287,"o":69.57,"t":"2026-10-14T18:30:00Z","v":12634,"vw":69.642224},{"c":69.2525,"h":69.64,"l":69.235,"n":320,"o":69.5625,"t":"2026-10-14T18:45:00Z","v":13608,"vw":69.459543},{"c":69.155,"h":69.31,"l":69.11,"n":406,"o":69.205,"t":"2026-10-14T19:00:00Z","v":17976,"vw":69.17602},{"c":69.3,"h":69.43,"l":69.02,"n":254,"o":69.11,"t":"2026-10-14T19:15:00Z","v":13999,"vw":69.243049},{"c":69.13,"h":69.47,"l":69.06,"n":454,"o":69.24,"t":"2026-10-14T19:30:00Z","v":20577,"vw":69.261035},{"c":69.34,"h":69.47,"l":68.819,"n":1442,"o":69.07,"t":"2026-10-14T19:45:00Z","v":73029,"vw":69.134566},{"c":69.12,"h":69.12,"l":69.12,"n":12,"o":69.12,"t":"2026-10-14T20:00:00Z","v":20201,"vw":69.12},{"c":70.24,"h":70.24,"l":70.24,"n":5,"o":70.24,"t":"2026-10-15T08:30:00Z","v":253,"vw":70.24},{"c":68.95,"h":69.53,"l":68.95,"n":100,"o":69.53,"t":"2026-10-15T13:15:00Z","v":2200,"vw":69.276723},{"c":68.555,"h":68.98,"l":68,"n":507,"o":68.98,"t":"2026-10-15T13:30:00Z","v":37744,"vw":68.524571},{"c":67.59,"h":68.435,"l":67.415,"n":408,"o":68.36,"t":"2026-10-15T13:45:00Z","v":32551,"vw":67.84288},{"c":68.19,"h":68.75,"l":67.87,"n":653,"o":67.87,"t":"2026-10-15T14:00:00Z","v":42531,"vw":68.470871},{"c":68.03,"h":68.62,"l":67.805,"n":276,"o":67.86,"t":"2026-10-15T14:15:00Z","v":13457,"vw":68.212517},{"c":69.39,"h":69.39,"l":68.28,"n":250,"o":68.34,"t":"2026-10-15T14:30:00Z","v":10712,"vw":68.733058},{"c":69.44,"h":69.44,"l":69,"n":92,"o":69.28,"t":"2026-10-15T14:45:00Z","v":3205,"vw":69.332158},{"c":69.3125,"h":69.3125,"l":69.3125,"n":17,"o":69.3125,"t":"2026-10-15T15:00:00Z","v":325,"vw":69.3125},{"c":69.3,"h":69.6,"l":69.01,"n":179,"o":69.3,"t":"2026-10-15T15:15:00Z","v":11107,"vw":69.337373},{"c":69.1,"h":69.25,"l":68.9609,"n":58,"o":69.25,"t":"2026-10-15T15:30:00Z","v":1537,"vw":69.091847},{"c":69.35,"h":69.35,"l":69.07,"n":59,"o":69.17,"t":"2026-10-15T15:45:00Z","v":2048,"vw":69.187381},{"c":69.275,"h":69.355,"l":69.17,"n":62,"o":69.355,"t":"2026-10-15T16:00:00Z","v":3483,"vw":69.266087},{"c":68.94,"h":69.215,"l":68.94,"n":52,"o":69.08,"t":"2026-10-15T16:15:00Z","v":3182,"vw":69.095942},{"c":69.29,"h":69.29,"l":68.85,"n":49,"o":68.92,"t":"2026-10-15T16:30:00Z","v":2471,"vw":69.075541},{"c":69.28,"h":69.28,"l":69.13,"n":114,"o":69.19,"t":"2026-10-15T16:45:00Z","v":4434,"vw":69.243687},{"c":69.32,"h":69.32,"l":69.06,"n":58,"o":69.06,"t":"2026-10-15T17:00:00Z","v":2918,"vw":69.282286},{"c":69.3,"h":69.415,"l":69.27,"n":150,"o":69.41,"t":"2026-10-15T17:15:00Z","v":11332,"vw":69.350954},{"c":69.38,"h":69.49,"l":69.245,"n":270,"o":69.31,"t":"2026-10-15T17:30:00Z","v":14494,"vw":69.348316},{"c":69.335,"h":69.5,"l":69.3,"n":267,"o":69.38,"t":"2026-10-15T17:45:00Z","v":13640,"vw":69.394769},{"c":69.33,"h":69.47,"l":69.2,"n":132,"o":69.335,"t":"2026-10-15T18:00:00Z","v":11454,"vw":69.386208},{"c":69.33,"h":69.45,"l":69.19,"n":131,"o":69.33,"t":"2026-10-15T18:15:00Z","v":5344,"vw":69.298073},{"c":69.435,"h":69.6,"l":69.33,"n":206,"o":69.33,"t":"2026-10-15T18:30:00Z","v":11408,"vw":69.439387},{"c":69.65,"h":69.7,"l":69.2085,"n":425,"o":69.435,"t":"2026-10-15T18:45:00Z","v":19903,"vw":69.457823},{"c":69.805,"h":69.82,"l":69.47,"n":233,"o":69.47,"t":"2026-10-15T19:00:00Z","v":6584,"vw":69.712339},{"c":69.75,"h":69.96,"l":69.68,"n":269,"o":69.825,"t":"2026-10-15T19:15:00Z","v":7976,"vw":69.854542},{"c":70.1,"h":70.1,"l":69.69,"n":216,"o":69.85,"t":"2026-10-15T19:30:00Z","v":7485,"vw":69.922708},{"c":70.14,"h":70.2,"l":69.9,"n":1028,"o":70.08,"t":"2026-10-15T19:45:00Z","v":66733,"vw":70.060594},{"c":70.06,"h":70.06,"l":70.06,"n":12,"o":70.06,"t":"2026-10-15T20:00:00Z","v":14169,"vw":70.06},{"c":70.65,"h":70.65,"l":70.65,"n":3,"o":70.65,"t":"2026-10-16T08:00:00Z","v":405,"vw":70.65},{"c":71.38,"h":71.38,"l":71.02,"n":30,"o":71.02,"t":"2026-10-16T13:30:00Z","v":2481,"vw":71.175484},{"c":71.31,"h":71.69,"l":70.82,"n":98,"o":71.69,"t":"2026-10-16T13:45:00Z","v":4893,"vw":71.205688},{"c":71.185,"h":71.4499,"l":71.12,"n":45,"o":71.31,"t":"2026-10-16T14:00:00Z","v":2795,"vw":71.254086},{"c":71.125,"h":71.31,"l":70.9983,"n":70,"o":70.9983,"t":"2026-10-16T14:15:00Z","v":4803,"vw":71.148054},{"c":71.32,"h":71.35,"l":71.105,"n":52,"o":71.105,"t":"2026-10-16T14:30:00Z","v":3219,"vw":71.276587},{"c":71.14,"h":71.36,"l":71.14,"n":38,"o":71.325,"t":"2026-10-16T14:45:00Z","v":2633,"vw":71.235594},{"c":71.045,"h":71.14,"l":70.82,"n":76,"o":71.1,"t":"2026-10-16T15:00:00Z","v":3379,"vw":70.975909},{"c":70.945,"h":71.045,"l":70.67,"n":69,"o":71.045,"t":"2026-10-16T15:15:00Z","v":4218,"vw":70.847088},{"c":71.01,"h":71.15,"l":70.96,"n":30,"o":70.96,"t":"2026-10-16T15:30:00Z","v":1043,"vw":71.035652},{"c":70.855,"h":71.025,"l":70.855,"n":20,"o":71.015,"t":"2026-10-16T15:45:00Z","v":1109,"vw":71.004821},{"c":70.72,"h":70.72,"l":70.52,"n":80,"o":70.64,"t":"2026-10-16T16:00:00Z","v":2766,"vw":70.665127},{"c":70.63,"h":70.8,"l":70.63,"n":22,"o":70.8,"t":"2026-10-16T16:15:00Z","v":758,"vw":70.7425},{"c":70.71,"h":70.71,"l":70.45,"n":37,"o":70.58,"t":"2026-10-16T16:30:00Z","v":1210,"vw":70.577143},{"c":70.345,"h":70.43,"l":70.345,"n":24,"o":70.43,"t":"2026-10-16T16:45:00Z","v":1281,"vw":70.413276},{"c":70.245,"h":70.255,"l":70.245,"n":32,"o":70.255,"t":"2026-10-16T17:00:00Z","v":1389,"vw":70.250581},{"c":69.955,"h":70.06,"l":69.955,"n":38,"o":70.06,"t":"2026-10-16T17:15:00Z","v":1410,"vw":70.017335},{"c":70.025,"h":70.28,"l":70.025,"n":172,"o":70.12,"t":"2026-10-16T17:30:00Z","v":12118,"vw":70.151686},{"c":69.945,"h":70.06,"l":69.71,"n":116,"o":70.06,"t":"2026-10-16T17:45:00Z","v":5492,"vw":69.910191},{"c":69.945,"h":69.945,"l":69.71,"n":34,"o":69.945,"t":"2026-10-16T18:00:00Z","v":1153,"vw":69.82262},{"c":69.72,"h":70.045,"l":69.72,"n":52,"o":69.9891,"t":"2026-10-16T18:15:00Z","v":2026,"vw":69.8341},{"c":69.61,"h":69.76,"l":69.61,"n":44,"o":69.68,"t":"2026-10-16T18:30:00Z","v":1020,"vw":69.709078},{"c":69.775,"h":69.775,"l":69.55,"n":136,"o":69.58,"t":"2026-10-16T18:45:00Z","v":5645,"vw":69.614987},{"c":69.755,"h":69.82,"l":69.51,"n":94,"o":69.82,"t":"2026-10-16T19:00:00Z","v":2396,"vw":69.672633},{"c":69.765,"h":69.765,"l":69.765,"n":7,"o":69.765,"t":"2026-10-16T19:15:00Z","v":240,"vw":69.765},{"c":69.65,"h":69.735,"l":69.65,"n":36,"o":69.725,"t":"2026-10-16T19:30:00Z","v":1398,"vw":69.702949},{"c":69.63,"h":70.11,"l":69.55,"n":789,"o":69.61,"t":"2026-10-16T19:45:00Z","v":42066,"vw":69.756507},{"c":69.68,"h":69.68,"l":69.68,"n":13,"o":69.68,"t":"2026-10-16T20:00:00Z","v":29774,"vw":69.68},{"c":70.4,"h":70.4,"l":70.4,"n":2,"o":70.4,"t":"2026-10-19T11:15:00Z","v":107,"vw":70.4},{"c":69.68,"h":69.68,"l":69.68,"n":1,"o":69.68,"t":"2026-10-19T12:45:00Z","v":100,"vw":69.68},{"c":69.49,"h":69.49,"l":69.49,"n":1,"o":69.49,"t":"2026-10-19T13:00:00Z","v":104,"vw":69.49},{"c":68.41,"h":69.1,"l":68.395,"n":158,"o":69.01,"t":"2026-10-19T13:30:00Z","v":8635,"vw":68.814115},{"c":68.205,"h":68.29,"l":67.91,"n":204,"o":68.29,"t":"2026-10-19T13:45:00Z","v":10680,"vw":68.058033},{"c":68.31,"h":68.37,"l":67.93,"n":242,"o":68.21,"t":"2026-10-19T14:00:00Z","v":13848,"vw":68.12813},{"c":68.47,"h":68.47,"l":68.055,"n":174,"o":68.32,"t":"2026-10-19T14:15:00Z","v":11114,"vw":68.292652},{"c":68.485,"h":68.575,"l":68.48,"n":35,"o":68.575,"t":"2026-10-19T14:30:00Z","v":1182,"vw":68.5025},{"c":68.14,"h":68.49,"l":67.85,"n":69,"o":68.49,"t":"2026-10-19T14:45:00Z","v":2900,"vw":68.209457},{"c":67.69,"h":68.14,"l":67.69,"n":25,"o":68.135,"t":"2026-10-19T15:00:00Z","v":1811,"vw":68.044797},{"c":68.52,"h":68.5899,"l":67.6901,"n":142,"o":67.6901,"t":"2026-10-19T15:15:00Z","v":7885,"vw":68.254842},{"c":68.605,"h":68.605,"l":68.39,"n":34,"o":68.39,"t":"2026-10-19T15:30:00Z","v":1154,"vw":68.532637},{"c":68.605,"h":68.61,"l":68.605,"n":10,"o":68.61,"t":"2026-10-19T15:45:00Z","v":221,"vw":68.6075},{"c":68.25,"h":68.6,"l":68.245,"n":70,"o":68.44,"t":"2026-10-19T16:00:00Z","v":2134,"vw":68.38375},{"c":68.375,"h":68.395,"l":68.375,"n":33,"o":68.38,"t":"2026-10-19T16:15:00Z","v":751,"vw":68.38125},{"c":68.21,"h":68.385,"l":68.06,"n":34,"o":68.385,"t":"2026-10-19T16:30:00Z","v":1308,"vw":68.207601},{"c":68.16,"h":68.27,"l":68.16,"n":31,"o":68.27,"t":"2026-10-19T16:45:00Z","v":1298,"vw":68.200556},{"c":68.06,"h":68.265,"l":68.06,"n":57,"o":68.15,"t":"2026-10-19T17:00:00Z","v":1742,"vw":68.124803},{"c":68.19,"h":68.3899,"l":68.19,"n":28,"o":68.19,"t":"2026-10-19T17:15:00Z","v":675,"vw":68.236131},{"c":68.18,"h":68.185,"l":68.18,"n":31,"o":68.185,"t":"2026-10-19T17:30:00Z","v":1040,"vw":68.181437},{"c":68.05,"h":68.18,"l":67.95,"n":145,"o":68.18,"t":"2026-10-19T17:45:00Z","v":5434,"vw":68.055908},{"c":68.01,"h":68.06,"l":67.86,"n":83,"o":67.9501,"t":"2026-10-19T18:00:00Z","v":6242,"vw":67.972703},{"c":68.03,"h":68.03,"l":68.025,"n":29,"o":68.025,"t":"2026-10-19T18:15:00Z","v":1012,"vw":68.029375},{"c":68.115,"h":68.12,"l":67.93,"n":153,"o":68.11,"t":"2026-10-19T18:30:00Z","v":4518,"vw":68.065131},{"c":68.1,"h":68.19,"l":68.08,"n":77,"o":68.16,"t":"2026-10-19T18:45:00Z","v":5465,"vw":68.142678},{"c":68.35,"h":68.35,"l":68.19,"n":51,"o":68.335,"t":"2026-10-19T19:00:00Z","v":1473,"vw":68.308265},{"c":68.582,"h":68.68,"l":68.35,"n":62,"o":68.49,"t":"2026-10-19T19:15:00Z","v":1290,"vw":68.528528},{"c":68.38,"h":68.71,"l":68.375,"n":112,"o":68.68,"t":"2026-10-19T19:30:00Z","v":4040,"vw":68.478846},{"c":67.925,"h":68.5775,"l":67.925,"n":677,"o":68.38,"t":"2026-10-19T19:45:00Z","v":18468,"vw":68.211946},{"c":68.025,"h":68.025,"l":68.025,"n":10,"o":68.025,"t":"2026-10-19T20:00:00Z","v":11501,"vw":68.025},{"c":70,"h":70,"l":70,"n":9,"o":70,"t":"2026-10-20T10:15:00Z","v":582,"vw":70},{"c":70.2,"h":70.2,"l":70.2,"n":7,"o":70.2,"t":"2026-10-20T10:30:00Z","v":439,"vw":70.2},{"c":70.1,"h":70.1,"l":70.1,"n":10,"o":70.1,"t":"2026-10-20T11:00:00Z","v":420,"vw":70.1},{"c":68.76,"h":68.88,"l":68.76,"n":79,"o":68.88,"t":"2026-10-20T13:30:00Z","v":5582,"vw":68.845451},{"c":68.78,"h":68.82,"l":68.28,"n":56,"o":68.44,"t":"2026-10-20T13:45:00Z","v":3713,"vw":68.561729},{"c":69.22,"h":69.42,"l":69.22,"n":42,"o":69.245,"t":"2026-10-20T14:00:00Z","v":1192,"vw":69.295833},{"c":69.77,"h":69.775,"l":69.14,"n":298,"o":69.39,"t":"2026-10-20T14:15:00Z","v":22152,"vw":69.304613},{"c":69.82,"h":70.125,"l":69.7,"n":56,"o":69.7,"t":"2026-10-20T14:30:00Z","v":2301,"vw":69.853156},{"c":69.945,"h":69.95,"l":69.945,"n":8,"o":69.95,"t":"2026-10-20T14:45:00Z","v":395,"vw":69.947253},{"c":69.23,"h":70.21,"l":69.16,"n":100,"o":69.885,"t":"2026-10-20T15:00:00Z","v":4086,"vw":69.666229},{"c":69.245,"h":69.8,"l":69.13,"n":432,"o":69.315,"t":"2026-10-20T15:15:00Z","v":21960,"vw":69.384493},{"c":69.25,"h":69.355,"l":69,"n":90,"o":69.355,"t":"2026-10-20T15:30:00Z","v":3398,"vw":69.19594},{"c":69.225,"h":69.36,"l":69,"n":63,"o":69.23,"t":"2026-10-20T15:45:00Z","v":2699,"vw":69.174123},{"c":69.09,"h":69.22,"l":69,"n":34,"o":69.08,"t":"2026-10-20T16:00:00Z","v":1457,"vw":69.126548},{"c":69.16,"h":69.2,"l":69,"n":65,"o":69.01,"t":"2026-10-20T16:15:00Z","v":3608,"vw":69.134368},{"c":69.38,"h":69.4,"l":69.16,"n":110,"o":69.16,"t":"2026-10-20T16:30:00Z","v":4047,"vw":69.298822},{"c":69.44,"h":69.44,"l":69.26,"n":82,"o":69.295,"t":"2026-10-20T16:45:00Z","v":3166,"vw":69.318335},{"c":69.425,"h":69.5,"l":69.325,"n":55,"o":69.33,"t":"2026-10-20T17:00:00Z","v":2371,"vw":69.388226},{"c":69.46,"h":69.5425,"l":69.425,"n":111,"o":69.425,"t":"2026-10-20T17:15:00Z","v":2901,"vw":69.45875},{"c":69.57,"h":69.63,"l":69.45,"n":105,"o":69.46,"t":"2026-10-20T17:30:00Z","v":3082,"vw":69.475972},{"c":69.535,"h":69.78,"l":69.4375,"n":128,"o":69.57,"t":"2026-10-20T17:45:00Z","v":4558,"vw":69.619466},{"c":69.61,"h":69.65,"l":69.385,"n":90,"o":69.475,"t":"2026-10-20T18:00:00Z","v":2851,"vw":69.52017},{"c":69.485,"h":69.605,"l":69.205,"n":120,"o":69.605,"t":"2026-10-20T18:15:00Z","v":4097,"vw":69.38343},{"c":69.38,"h":69.539,"l":69.356,"n":186,"o":69.485,"t":"2026-10-20T18:30:00Z","v":5899,"vw":69.4329},{"c":69.44,"h":69.55,"l":69.28,"n":98,"o":69.385,"t":"2026-10-20T18:45:00Z","v":3085,"vw":69.440666},{"c":69.665,"h":69.7,"l":69.44,"n":180,"o":69.44,"t":"2026-10-20T19:00:00Z","v":7990,"vw":69.550647},{"c":69.7725,"h":69.835,"l":69.54,"n":206,"o":69.665,"t":"2026-10-20T19:15:00Z","v":8905,"vw":69.670266},{"c":69.57,"h":69.785,"l":69.54,"n":197,"o":69.785,"t":"2026-10-20T19:30:00Z","v":7443,"vw":69.629344},{"c":69.38,"h":69.98,"l":69.24,"n":799,"o":69.57,"t":"2026-10-20T19:45:00Z","v":38332,"vw":69.534826},{"c":69.44,"h":69.44,"l":69.44,"n":8,"o":69.44,"t":"2026-10-20T20:00:00Z","v":16593,"vw":69.44},{"c":71.99,"h":71.99,"l":71.99,"n":29,"o":71.99,"t":"2026-10-21T13:00:00Z","v":204,"vw":71.99},{"c":71.08,"h":72.25,"l":71.08,"n":240,"o":72.09,"t":"2026-10-21T13:30:00Z","v":16043,"vw":71.632812},{"c":71.42,"h":71.46,"l":71.21,"n":155,"o":71.21,"t":"2026-10-21T13:45:00Z","v":7410,"vw":71.352664},{"c":71.4,"h":71.78,"l":71.35,"n":186,"o":71.58,"t":"2026-10-21T14:00:00Z","v":11831,"vw":71.554157},{"c":71.365,"h":71.69,"l":71.09,"n":201,"o":71.52,"t":"2026-10-21T14:15:00Z","v":16246,"vw":71.364688},{"c":71.4543,"h":71.5,"l":71.3491,"n":3,"o":71.5,"t":"2026-10-21T14:30:00Z","v":726,"vw":71.426398},{"c":71.535,"h":71.8434,"l":71.37,"n":16,"o":71.37,"t":"2026-10-21T14:45:00Z","v":1045,"vw":71.54934},{"c":71.535,"h":71.84,"l":71.535,"n":46,"o":71.535,"t":"2026-10-21T15:00:00Z","v":2462,"vw":71.709545},{"c":72.025,"h":72.1,"l":71.22,"n":93,"o":71.535,"t":"2026-10-21T15:15:00Z","v":9154,"vw":71.766551},{"c":72.385,"h":72.5485,"l":71.8116,"n":225,"o":71.815,"t":"2026-10-21T15:30:00Z","v":7189,"vw":72.214308},{"c":72.385,"h":72.385,"l":72.385,"n":8,"o":72.385,"t":"2026-10-21T15:45:00Z","v":225,"vw":72.385},{"c":72.5,"h":72.645,"l":72.32,"n":149,"o":72.52,"t":"2026-10-21T16:00:00Z","v":6926,"vw":72.530742},{"c":72.36,"h":72.69,"l":72.36,"n":113,"o":72.5,"t":"2026-10-21T16:15:00Z","v":3228,"vw":72.509},{"c":72.77,"h":72.82,"l":72.51,"n":27,"o":72.51,"t":"2026-10-21T16:30:00Z","v":944,"vw":72.661615},{"c":72.765,"h":72.765,"l":72.55,"n":27,"o":72.62,"t":"2026-10-21T16:45:00Z","v":1862,"vw":72.703333},{"c":72.815,"h":72.97,"l":72.815,"n":41,"o":72.95,"t":"2026-10-21T17:00:00Z","v":2181,"vw":72.922},{"c":73.025,"h":73.06,"l":72.82,"n":55,"o":72.9,"t":"2026-10-21T17:15:00Z","v":3626,"vw":72.996672},{"c":72.895,"h":73.18,"l":72.77,"n":104,"o":73.09,"t":"2026-10-21T17:30:00Z","v":3824,"vw":72.973043},{"c":72.905,"h":72.905,"l":72.89,"n":15,"o":72.89,"t":"2026-10-21T17:45:00Z","v":480,"vw":72.9},{"c":72.88,"h":73.08,"l":72.74,"n":63,"o":73.04,"t":"2026-10-21T18:00:00Z","v":5804,"vw":72.98646},{"c":72.88,"h":72.9531,"l":72.75,"n":45,"o":72.75,"t":"2026-10-21T18:15:00Z","v":2263,"vw":72.872376},{"c":72.655,"h":72.88,"l":72.64,"n":82,"o":72.8,"t":"2026-10-21T18:30:00Z","v":4160,"vw":72.777463},{"c":72.115,"h":72.665,"l":72.115,"n":122,"o":72.665,"t":"2026-10-21T18:45:00Z","v":4209,"vw":72.442946},{"c":71.98,"h":72.16,"l":71.915,"n":46,"o":71.915,"t":"2026-10-21T19:00:00Z","v":2246,"vw":71.971447},{"c":72.355,"h":72.51,"l":72.12,"n":204,"o":72.13,"t":"2026-10-21T19:15:00Z","v":8545,"vw":72.24021},{"c":72.285,"h":72.555,"l":72.285,"n":83,"o":72.445,"t":"2026-10-21T19:30:00Z","v":4608,"vw":72.344274},{"c":71.89,"h":72.285,"l":71.55,"n":434,"o":72.285,"t":"2026-10-21T19:45:00Z","v":18565,"vw":71.891373},{"c":71.83,"h":71.83,"l":71.83,"n":9,"o":71.83,"t":"2026-10-21T20:00:00Z","v":12136,"vw":71.83},{"c":71.39,"h":71.67,"l":71.39,"n":16,"o":71.59,"t":"2026-10-22T13:00:00Z","v":1323,"vw":71.529921},{"c":71.4,"h":71.4,"l":71.4,"n":11,"o":71.4,"t":"2026-10-22T13:15:00Z","v":896,"vw":71.4},{"c":71.28,"h":71.49,"l":70.93,"n":73,"o":71.14,"t":"2026-10-22T13:30:00Z","v":6117,"vw":71.162575},{"c":71.05,"h":71.1,"l":70.9,"n":59,"o":71.09,"t":"2026-10-22T13:45:00Z","v":3181,"vw":71.038036},{"c":70.845,"h":70.98,"l":70.72,"n":74,"o":70.97,"t":"2026-10-22T14:00:00Z","v":5676,"vw":70.871939},{"c":70.35,"h":70.765,"l":70.22,"n":145,"o":70.765,"t":"2026-10-22T14:15:00Z","v":12817,"vw":70.512054},{"c":69.95,"h":70.28,"l":69.865,"n":87,"o":70.28,"t":"2026-10-22T14:30:00Z","v":10160,"vw":70.079818},{"c":69.84,"h":69.84,"l":69.545,"n":60,"o":69.645,"t":"2026-10-22T14:45:00Z","v":3526,"vw":69.587838}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.52363184079602,"strike":88.01824212271974,"iv":0.5965280265339967,"gamma":0.014776285240464346,"theta":-0.03554344941956883,"vega":0.03392636815920398,"rho":0.005309052891860498,"breakevenPct":26.77817005085302},{"delta":0.15,"premium":0.840447400241838,"strike":84.17775090689238,"iv":0.5910558645707376,"gamma":0.019982708585247887,"theta":-0.04712007255139057,"vega":0.045283192261185004,"rho":0.007882327370954057,"breakevenPct":21.732815445495728},{"delta":0.2,"premium":1.1729746070133014,"strike":81.15477629987907,"iv":0.5758200725513906,"gamma":0.024698548972188636,"theta":-0.05528210399032649,"vega":0.05441257557436518,"rho":0.010436708786938139,"breakevenPct":17.880513898757695},{"delta":0.25,"premium":1.5493850883935436,"strike":78.81245196003074,"iv":0.5665086087624903,"gamma":0.028281322059953883,"theta":-0.061582628747117604,"vega":0.061367640276710225,"rho":0.012943844519727807,"breakevenPct":15.065631512634994},{"delta":0.3,"premium":1.9529208301306689,"strike":76.89085318985396,"iv":0.5608591083781707,"gamma":0.031163720215219064,"theta":-0.0667325134511914,"vega":0.06697870868562644,"rho":0.015421776610154588,"breakevenPct":12.892001746827919},{"delta":0.35,"premium":2.3586046511627905,"strike":74.97674418604652,"iv":0.5552939534883721,"gamma":0.03401255813953489,"theta":-0.07182883720930233,"vega":0.0725260465116279,"rho":0.017897719804609878,"breakevenPct":10.732171874583754},{"delta":0.4,"premium":2.8963953488372094,"strike":73.52325581395348,"iv":0.554916046511628,"gamma":0.03479744186046512,"theta":-0.07363116279069767,"vega":0.07415395348837209,"rho":0.020251345896818616,"breakevenPct":9.421035456458606},{"delta":0.45,"premium":3.434186046511628,"strike":72.06976744186046,"iv":0.5545381395348837,"gamma":0.03558232558139535,"theta":-0.07543348837209303,"vega":0.07578186046511629,"rho":0.022604971989027348,"breakevenPct":8.10989903833346},{"delta":0.5,"premium":3.971976744186046,"strike":70.61627906976744,"iv":0.5541602325581396,"gamma":0.036367209302325586,"theta":-0.07723581395348837,"vega":0.07740976744186047,"rho":0.02495859808123608,"breakevenPct":6.798762620208313},{"delta":0.55,"premium":4.88659793814433,"strike":69.0721649484536,"iv":0.5794412371134021,"gamma":0.03480721649484536,"theta":-0.07987422680412372,"vega":0.07667113402061856,"rho":0.026996269180071204,"breakevenPct":5.897426813570929},{"delta":0.6,"premium":6.07860824742268,"strike":67.46134020618557,"iv":0.6236100515463918,"gamma":0.03152113402061856,"theta":-0.08312809278350515,"vega":0.07419046391752578,"rho":0.02880136229767297,"breakevenPct":5.297749790389817},{"delta":0.65,"premium":7.270618556701032,"strike":65.85051546391753,"iv":0.6677788659793815,"gamma":0.02823505154639175,"theta":-0.0863819587628866,"vega":0.07170979381443299,"rho":0.030606455415274743,"breakevenPct":4.698072767208703},{"delta":0.7,"premium":8.72077687443541,"strike":63.934056007226744,"iv":0.70919972899729,"gamma":0.024922402890695576,"theta":-0.08654372177055104,"vega":0.06752195121951221,"rho":0.03220400543070238,"breakevenPct":4.03040217878315},{"delta":0.75,"premium":10.459710930442638,"strike":61.67570009033424,"iv":0.7475466124661246,"gamma":0.02158003613369467,"theta":-0.08324652213188799,"vega":0.06142439024390244,"rho":0.03356938858607081,"breakevenPct":3.286670991948558},{"delta":0.8,"premium":12.35398843930636,"strike":59.2543352601156,"iv":0.7823232369942197,"gamma":0.01817537572254335,"theta":-0.07802612716763005,"vega":0.054469132947976874,"rho":0.034812535573052555,"breakevenPct":2.5319640598825335},{"delta":0.85,"premium":14.695028901734101,"strike":56.36416184971099,"iv":0.8068319075144509,"gamma":0.014591560693641623,"theta":-0.06727468208092487,"vega":0.04504716763005781,"rho":0.03570413513002295,"breakevenPct":1.745691224864092},{"delta":0.9,"premium":19.152941176470584,"strike":51.470588235294116,"iv":0.9292235294117647,"gamma":0.009723529411764707,"theta":-0.05895294117647059,"vega":0.034176470588235294,"rho":0.03488740641376341,"breakevenPct":1.1218920557913798}],"put":[{"delta":0.1,"premium":0.6217948717948718,"strike":56.282051282051285,"iv":0.6248307692307692,"gamma":0.014310256410256413,"theta":-0.035256410256410256,"vega":0.03383589743589743,"rho":-0.006042894945319048,"breakevenPct":20.303183834111675},{"delta":0.15,"premium":0.9423076923076923,"strike":59.65587044534413,"iv":0.5754380566801619,"gamma":0.020653036437246964,"theta":-0.04382591093117409,"vega":0.04550931174089069,"rho":-0.009058316865860757,"breakevenPct":15.931324809512553},{"delta":0.2,"premium":1.321654411764706,"strike":61.650735294117645,"iv":0.5546189705882353,"gamma":0.02532779411764706,"theta":-0.0491239705882353,"vega":0.053468014705882354,"rho":-0.012122943082661404,"breakevenPct":13.61815452125868},{"delta":0.25,"premium":1.7076838235294116,"strike":63.48897058823529,"iv":0.5370454411764706,"gamma":0.02981308823529412,"theta":-0.054050441176470586,"vega":0.0610047794117647,"rho":-0.015193158206164067,"breakevenPct":11.538821929115294},{"delta":0.3,"premium":2.106262860082304,"strike":65.22890946502058,"iv":0.5201003086419753,"gamma":0.03395781893004115,"theta":-0.0581412037037037,"vega":0.06769902263374485,"rho":-0.018274597651624924,"breakevenPct":9.61820360117659},{"delta":0.35,"premium":2.5627957818930036,"strike":66.51491769547324,"iv":0.506057098765432,"gamma":0.0365298353909465,"theta":-0.05837268518518518,"vega":0.07050252057613168,"rho":-0.021407870763656772,"breakevenPct":8.430524178722445},{"delta":0.4,"premium":3.0193287037037035,"strike":67.80092592592592,"iv":0.49201388888888886,"gamma":0.03910185185185185,"theta":-0.058604166666666666,"vega":0.07330601851851852,"rho":-0.02454114387568862,"breakevenPct":7.242844756268298},{"delta":0.45,"premium":3.475861625514403,"strike":69.0869341563786,"iv":0.4779706790123457,"gamma":0.0416738683127572,"theta":-0.058835648148148144,"vega":0.07610951646090536,"rho":-0.027674416987720465,"breakevenPct":6.05516533381415},{"delta":0.5,"premium":4.002797202797203,"strike":70.33799533799534,"iv":0.4661748251748252,"gamma":0.043276923076923074,"theta":-0.058107692307692305,"vega":0.07742400932400932,"rho":-0.030869912192124056,"breakevenPct":5.018330276062235},{"delta":0.55,"premium":4.702097902097903,"strike":71.5034965034965,"iv":0.4598811188811189,"gamma":0.0425076923076923,"theta":-0.05503076923076922,"vega":0.07509300699300699,"rho":-0.03421774424336882,"breakevenPct":4.350803835339917},{"delta":0.6,"premium":5.4013986013986015,"strike":72.66899766899766,"iv":0.4535874125874126,"gamma":0.04173846153846154,"theta":-0.051953846153846156,"vega":0.07276200466200466,"rho":-0.03756557629461358,"breakevenPct":3.683277394617601},{"delta":0.65,"premium":6.100699300699302,"strike":73.83449883449883,"iv":0.4472937062937063,"gamma":0.040969230769230765,"theta":-0.048876923076923075,"vega":0.07043100233100233,"rho":-0.04091340834585834,"breakevenPct":3.0157509538952834},{"delta":0.7,"premium":6.800000000000001,"strike":75,"iv":0.441,"gamma":0.0402,"theta":-0.0458,"vega":0.0681,"rho":-0.0442612403971031,"breakevenPct":2.3482245131729673},{"delta":0.75,"premium":7.611471765228991,"strike":76.11160515784793,"iv":0.41596665184526455,"gamma":0.03615375722543353,"theta":-0.03732956869719875,"vega":0.059140462427745656,"rho":-0.047729240061947405,"breakevenPct":1.918480251118356},{"delta":0.8,"premium":8.422943530457982,"strike":77.22321031569587,"iv":0.39093330369052914,"gamma":0.03210751445086705,"theta":-0.028859137394397504,"vega":0.05018092485549132,"rho":-0.05119723972679171,"breakevenPct":1.4887359890637446},{"delta":0.85,"premium":9.234415295686972,"strike":78.3348154735438,"iv":0.36589995553579374,"gamma":0.02806127167630058,"theta":-0.02038870609159627,"vega":0.041221387283237,"rho":-0.054665239391636006,"breakevenPct":1.0589917270091342},{"delta":0.9,"premium":10.045887060915963,"strike":79.44642063139173,"iv":0.3408666073810583,"gamma":0.024015028901734105,"theta":-0.011918274788795022,"vega":0.03226184971098266,"rho":-0.05813323905648031,"breakevenPct":0.6292474649545228}]},"raw":{"call":[{"delta":0.1,"premium":0.52363184079602,"strike":88.01824212271974,"iv":0.5965280265339967,"gamma":0.014776285240464346,"theta":-0.03554344941956883,"vega":0.03392636815920398,"rho":0.005309052891860498,"breakevenPct":26.77817005085302},{"delta":0.15,"premium":0.840447400241838,"strike":84.17775090689238,"iv":0.5910558645707376,"gamma":0.019982708585247887,"theta":-0.04712007255139057,"vega":0.045283192261185004,"rho":0.007882327370954057,"breakevenPct":21.732815445495728},{"delta":0.2,"premium":1.1729746070133014,"strike":81.15477629987907,"iv":0.5758200725513906,"gamma":0.024698548972188636,"theta":-0.05528210399032649,"vega":0.05441257557436518,"rho":0.010436708786938139,"breakevenPct":17.880513898757695},{"delta":0.25,"premium":1.5493850883935436,"strike":78.81245196003074,"iv":0.5665086087624903,"gamma":0.028281322059953883,"theta":-0.061582628747117604,"vega":0.061367640276710225,"rho":0.012943844519727807,"breakevenPct":15.065631512634994},{"delta":0.3,"premium":1.9529208301306689,"strike":76.89085318985396,"iv":0.5608591083781707,"gamma":0.031163720215219064,"theta":-0.0667325134511914,"vega":0.06697870868562644,"rho":0.015421776610154588,"breakevenPct":12.892001746827919},{"delta":0.35,"premium":2.3586046511627905,"strike":74.97674418604652,"iv":0.5552939534883721,"gamma":0.03401255813953489,"theta":-0.07182883720930233,"vega":0.0725260465116279,"rho":0.017897719804609878,"breakevenPct":10.732171874583754},{"delta":0.4,"premium":2.8963953488372094,"strike":73.52325581395348,"iv":0.554916046511628,"gamma":0.03479744186046512,"theta":-0.07363116279069767,"vega":0.07415395348837209,"rho":0.020251345896818616,"breakevenPct":9.421035456458606},{"delta":0.45,"premium":3.434186046511628,"strike":72.06976744186046,"iv":0.5545381395348837,"gamma":0.03558232558139535,"theta":-0.07543348837209303,"vega":0.07578186046511629,"rho":0.022604971989027348,"breakevenPct":8.10989903833346},{"delta":0.5,"premium":3.971976744186046,"strike":70.61627906976744,"iv":0.5541602325581396,"gamma":0.036367209302325586,"theta":-0.07723581395348837,"vega":0.07740976744186047,"rho":0.02495859808123608,"breakevenPct":6.798762620208313},{"delta":0.55,"premium":4.88659793814433,"strike":69.0721649484536,"iv":0.5794412371134021,"gamma":0.03480721649484536,"theta":-0.07987422680412372,"vega":0.07667113402061856,"rho":0.026996269180071204,"breakevenPct":5.897426813570929},{"delta":0.6,"premium":6.07860824742268,"strike":67.46134020618557,"iv":0.6236100515463918,"gamma":0.03152113402061856,"theta":-0.08312809278350515,"vega":0.07419046391752578,"rho":0.02880136229767297,"breakevenPct":5.297749790389817},{"delta":0.65,"premium":7.270618556701032,"strike":65.85051546391753,"iv":0.6677788659793815,"gamma":0.02823505154639175,"theta":-0.0863819587628866,"vega":0.07170979381443299,"rho":0.030606455415274743,"breakevenPct":4.698072767208703},{"delta":0.7,"premium":8.72077687443541,"strike":63.934056007226744,"iv":0.70919972899729,"gamma":0.024922402890695576,"theta":-0.08654372177055104,"vega":0.06752195121951221,"rho":0.03220400543070238,"breakevenPct":4.03040217878315},{"delta":0.75,"premium":10.459710930442638,"strike":61.67570009033424,"iv":0.7475466124661246,"gamma":0.02158003613369467,"theta":-0.08324652213188799,"vega":0.06142439024390244,"rho":0.03356938858607081,"breakevenPct":3.286670991948558},{"delta":0.8,"premium":12.35398843930636,"strike":59.2543352601156,"iv":0.7823232369942197,"gamma":0.01817537572254335,"theta":-0.07802612716763005,"vega":0.054469132947976874,"rho":0.034812535573052555,"breakevenPct":2.5319640598825335},{"delta":0.85,"premium":14.695028901734101,"strike":56.36416184971099,"iv":0.8068319075144509,"gamma":0.014591560693641623,"theta":-0.06727468208092487,"vega":0.04504716763005781,"rho":0.03570413513002295,"breakevenPct":1.745691224864092},{"delta":0.9,"premium":19.152941176470584,"strike":51.470588235294116,"iv":0.9292235294117647,"gamma":0.009723529411764707,"theta":-0.05895294117647059,"vega":0.034176470588235294,"rho":0.03488740641376341,"breakevenPct":1.1218920557913798}],"put":[{"delta":0.1,"premium":0.6217948717948718,"strike":56.282051282051285,"iv":0.6248307692307692,"gamma":0.014310256410256413,"theta":-0.035256410256410256,"vega":0.03383589743589743,"rho":-0.006042894945319048,"breakevenPct":20.303183834111675},{"delta":0.15,"premium":0.9423076923076923,"strike":59.65587044534413,"iv":0.5754380566801619,"gamma":0.020653036437246964,"theta":-0.04382591093117409,"vega":0.04550931174089069,"rho":-0.009058316865860757,"breakevenPct":15.931324809512553},{"delta":0.2,"premium":1.321654411764706,"strike":61.650735294117645,"iv":0.5546189705882353,"gamma":0.02532779411764706,"theta":-0.0491239705882353,"vega":0.053468014705882354,"rho":-0.012122943082661404,"breakevenPct":13.61815452125868},{"delta":0.25,"premium":1.7076838235294116,"strike":63.48897058823529,"iv":0.5370454411764706,"gamma":0.02981308823529412,"theta":-0.054050441176470586,"vega":0.0610047794117647,"rho":-0.015193158206164067,"breakevenPct":11.538821929115294},{"delta":0.3,"premium":2.106262860082304,"strike":65.22890946502058,"iv":0.5201003086419753,"gamma":0.03395781893004115,"theta":-0.0581412037037037,"vega":0.06769902263374485,"rho":-0.018274597651624924,"breakevenPct":9.61820360117659},{"delta":0.35,"premium":2.5627957818930036,"strike":66.51491769547324,"iv":0.506057098765432,"gamma":0.0365298353909465,"theta":-0.05837268518518518,"vega":0.07050252057613168,"rho":-0.021407870763656772,"breakevenPct":8.430524178722445},{"delta":0.4,"premium":3.0193287037037035,"strike":67.80092592592592,"iv":0.49201388888888886,"gamma":0.03910185185185185,"theta":-0.058604166666666666,"vega":0.07330601851851852,"rho":-0.02454114387568862,"breakevenPct":7.242844756268298},{"delta":0.45,"premium":3.475861625514403,"strike":69.0869341563786,"iv":0.4779706790123457,"gamma":0.0416738683127572,"theta":-0.058835648148148144,"vega":0.07610951646090536,"rho":-0.027674416987720465,"breakevenPct":6.05516533381415},{"delta":0.5,"premium":4.002797202797203,"strike":70.33799533799534,"iv":0.4661748251748252,"gamma":0.043276923076923074,"theta":-0.058107692307692305,"vega":0.07742400932400932,"rho":-0.030869912192124056,"breakevenPct":5.018330276062235},{"delta":0.55,"premium":4.702097902097903,"strike":71.5034965034965,"iv":0.4598811188811189,"gamma":0.0425076923076923,"theta":-0.05503076923076922,"vega":0.07509300699300699,"rho":-0.03421774424336882,"breakevenPct":4.350803835339917},{"delta":0.6,"premium":5.4013986013986015,"strike":72.66899766899766,"iv":0.4535874125874126,"gamma":0.04173846153846154,"theta":-0.051953846153846156,"vega":0.07276200466200466,"rho":-0.03756557629461358,"breakevenPct":3.683277394617601},{"delta":0.65,"premium":6.100699300699302,"strike":73.83449883449883,"iv":0.4472937062937063,"gamma":0.040969230769230765,"theta":-0.048876923076923075,"vega":0.07043100233100233,"rho":-0.04091340834585834,"breakevenPct":3.0157509538952834},{"delta":0.7,"premium":6.800000000000001,"strike":75,"iv":0.441,"gamma":0.0402,"theta":-0.0458,"vega":0.0681,"rho":-0.0442612403971031,"breakevenPct":2.3482245131729673},{"delta":0.75,"premium":7.611471765228991,"strike":76.11160515784793,"iv":0.41596665184526455,"gamma":0.03615375722543353,"theta":-0.03732956869719875,"vega":0.059140462427745656,"rho":-0.047729240061947405,"breakevenPct":1.918480251118356},{"delta":0.8,"premium":8.422943530457982,"strike":77.22321031569587,"iv":0.39093330369052914,"gamma":0.03210751445086705,"theta":-0.028859137394397504,"vega":0.05018092485549132,"rho":-0.05119723972679171,"breakevenPct":1.4887359890637446},{"delta":0.85,"premium":9.234415295686972,"strike":78.3348154735438,"iv":0.36589995553579374,"gamma":0.02806127167630058,"theta":-0.02038870609159627,"vega":0.041221387283237,"rho":-0.054665239391636006,"breakevenPct":1.0589917270091342},{"delta":0.9,"premium":10.045887060915963,"strike":79.44642063139173,"iv":0.3408666073810583,"gamma":0.024015028901734105,"theta":-0.011918274788795022,"vega":0.03226184971098266,"rho":-0.05813323905648031,"breakevenPct":0.6292474649545228}]}},"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"}}