{"symbol":"ESAB","url":"https://intraalpha.com/companies/ESAB","capturedAt":"2026-10-22T21:43:48.443Z","state":"ready","quote":{"symbol":"ESAB","last_price":66.89,"prev_close":66.36,"regular_close":66.89,"change":0.53,"change_pct":0.7987,"regular_change":0.53,"regular_change_pct":0.7987,"extended_change":0,"extended_change_pct":0,"bid":60,"ask":74.14,"bid_size":100,"ask_size":200,"volume":848990,"vwap":65.773191,"open":64.79,"high":67.09,"low":63.81,"close":66.89,"trade_count":16171,"last_trade_at":"2026-10-22T20:10:00.001654588Z","last_quote_at":"2026-10-22T20:25:00.541284449Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:43:32.706697791-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ESAB","fetched_at":"2026-10-22T21:43:48.032939+00:00","name":"ESAB Corp","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"METAL FABRICATION","country":"USA","description":"ESAB Corporation formulates, develops, manufactures and supplies consumable products and equipment for use in automated cutting, joining and welding, as well as gas control equipment. The company is headquartered in Wilmington, Delaware.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4050644000,"ebitda":538656000,"pe_ratio":20.31,"peg_ratio":0.679,"book_value":38.08,"dividend_per_share":0.42,"dividend_yield":0.0065,"eps":3.21,"revenue_ttm":3002055000,"gross_profit_ttm":1109416000,"profit_margin":0.0575,"operating_margin_ttm":0.12,"return_on_assets_ttm":0.05,"return_on_equity_ttm":0.0873,"quarterly_earnings_growth":-0.541,"quarterly_revenue_growth":0.129,"analyst_target_price":122,"analyst_number":1,"beta":1.143,"fifty_two_week_high":136.86,"fifty_two_week_low":62.74,"fifty_day_ma":72.31,"two_hundred_day_ma":95.26,"shares_outstanding":62136000,"forward_pe":10.66,"price_to_sales":1.35,"price_to_book":1.797,"ev_to_revenue":2.248,"ev_to_ebitda":14.62},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:43:48.032939+00:00"},"optionObservedAt":"2026-10-22T19:58:33.918Z","bars":[{"c":64.95,"h":64.95,"l":64.95,"n":2,"o":64.95,"t":"2026-10-15T08:00:00Z","v":124,"vw":64.95},{"c":66.4875,"h":66.4875,"l":66.4875,"n":2,"o":66.4875,"t":"2026-10-15T11:25:00Z","v":351,"vw":66.4875},{"c":64.67,"h":65.54,"l":64.13,"n":139,"o":65.53,"t":"2026-10-15T13:30:00Z","v":14088,"vw":65.269035},{"c":65.09,"h":65.59,"l":64.5,"n":212,"o":65.08,"t":"2026-10-15T13:35:00Z","v":9265,"vw":65.102862},{"c":65.595,"h":66.18,"l":65.33,"n":159,"o":65.565,"t":"2026-10-15T13:40:00Z","v":9019,"vw":65.636468},{"c":65.465,"h":65.895,"l":64.85,"n":105,"o":65.895,"t":"2026-10-15T13:45:00Z","v":4706,"vw":65.169881},{"c":64.89,"h":65.915,"l":64.89,"n":251,"o":65.57,"t":"2026-10-15T13:50:00Z","v":14867,"vw":65.314993},{"c":65.12,"h":65.12,"l":64.67,"n":140,"o":64.77,"t":"2026-10-15T13:55:00Z","v":3800,"vw":64.920221},{"c":65.19,"h":65.615,"l":64.89,"n":258,"o":65.09,"t":"2026-10-15T14:00:00Z","v":9348,"vw":65.219837},{"c":64.93,"h":65.175,"l":64.82,"n":123,"o":65.175,"t":"2026-10-15T14:05:00Z","v":5923,"vw":64.978982},{"c":65.01,"h":65.01,"l":64.69,"n":229,"o":64.935,"t":"2026-10-15T14:10:00Z","v":9741,"vw":64.903673},{"c":64.755,"h":65.04,"l":64.69,"n":283,"o":65.04,"t":"2026-10-15T14:15:00Z","v":11817,"vw":64.837958},{"c":63.96,"h":64.8,"l":63.96,"n":334,"o":64.8,"t":"2026-10-15T14:20:00Z","v":12334,"vw":64.312225},{"c":63.755,"h":63.98,"l":63.51,"n":289,"o":63.94,"t":"2026-10-15T14:25:00Z","v":12765,"vw":63.756767},{"c":64.16,"h":64.19,"l":63.54,"n":336,"o":63.75,"t":"2026-10-15T14:30:00Z","v":11174,"vw":63.939647},{"c":64.19,"h":64.35,"l":64.01,"n":275,"o":64.05,"t":"2026-10-15T14:35:00Z","v":12021,"vw":64.158546},{"c":64.76,"h":64.76,"l":64.165,"n":428,"o":64.275,"t":"2026-10-15T14:40:00Z","v":16772,"vw":64.447497},{"c":64.8,"h":64.8,"l":64.47,"n":298,"o":64.75,"t":"2026-10-15T14:45:00Z","v":11729,"vw":64.663674},{"c":64.74,"h":64.74,"l":64.49,"n":167,"o":64.67,"t":"2026-10-15T14:50:00Z","v":7583,"vw":64.589922},{"c":64.735,"h":64.81,"l":64.51,"n":193,"o":64.81,"t":"2026-10-15T14:55:00Z","v":5540,"vw":64.681033},{"c":65.07,"h":65.19,"l":64.6,"n":338,"o":64.74,"t":"2026-10-15T15:00:00Z","v":17562,"vw":64.868805},{"c":64.885,"h":65.21,"l":64.74,"n":259,"o":65.19,"t":"2026-10-15T15:05:00Z","v":7715,"vw":64.928042},{"c":65.27,"h":65.27,"l":64.95,"n":189,"o":64.95,"t":"2026-10-15T15:10:00Z","v":10212,"vw":65.088304},{"c":65.25,"h":65.39,"l":65.21,"n":328,"o":65.29,"t":"2026-10-15T15:15:00Z","v":17316,"vw":65.30763},{"c":65.2375,"h":65.37,"l":65.05,"n":210,"o":65.22,"t":"2026-10-15T15:20:00Z","v":7542,"vw":65.185488},{"c":65.335,"h":65.49,"l":65.24,"n":188,"o":65.25,"t":"2026-10-15T15:25:00Z","v":6663,"vw":65.323763},{"c":65.06,"h":65.41,"l":64.95,"n":200,"o":65.4,"t":"2026-10-15T15:30:00Z","v":6305,"vw":65.11939},{"c":64.96,"h":65.165,"l":64.95,"n":198,"o":64.98,"t":"2026-10-15T15:35:00Z","v":7173,"vw":65.049978},{"c":64.92,"h":65.21,"l":64.91,"n":201,"o":65.1,"t":"2026-10-15T15:40:00Z","v":7946,"vw":65.061438},{"c":65.07,"h":65.07,"l":64.88,"n":130,"o":65.07,"t":"2026-10-15T15:45:00Z","v":4119,"vw":64.990388},{"c":65.09,"h":65.1,"l":64.91,"n":275,"o":64.995,"t":"2026-10-15T15:50:00Z","v":14770,"vw":64.985956},{"c":65.41,"h":65.54,"l":65.09,"n":443,"o":65.09,"t":"2026-10-15T15:55:00Z","v":18132,"vw":65.30289},{"c":65.55,"h":65.62,"l":65.37,"n":161,"o":65.52,"t":"2026-10-15T16:00:00Z","v":6209,"vw":65.481926},{"c":65.3,"h":65.55,"l":65.21,"n":158,"o":65.48,"t":"2026-10-15T16:05:00Z","v":7304,"vw":65.3848},{"c":65.465,"h":65.52,"l":65.23,"n":198,"o":65.42,"t":"2026-10-15T16:10:00Z","v":10786,"vw":65.364128},{"c":65.29,"h":65.52,"l":65.25,"n":255,"o":65.485,"t":"2026-10-15T16:15:00Z","v":13613,"vw":65.382805},{"c":65.435,"h":65.5,"l":65.28,"n":163,"o":65.415,"t":"2026-10-15T16:20:00Z","v":10627,"vw":65.407296},{"c":65.465,"h":65.48,"l":65.31,"n":214,"o":65.44,"t":"2026-10-15T16:25:00Z","v":8883,"vw":65.405758},{"c":65.345,"h":65.465,"l":65.25,"n":220,"o":65.465,"t":"2026-10-15T16:30:00Z","v":10180,"vw":65.346272},{"c":65.4,"h":65.54,"l":65.345,"n":241,"o":65.345,"t":"2026-10-15T16:35:00Z","v":20249,"vw":65.475539},{"c":65.24,"h":65.485,"l":65.24,"n":153,"o":65.39,"t":"2026-10-15T16:40:00Z","v":6463,"vw":65.357973},{"c":65.23,"h":65.34,"l":65.11,"n":313,"o":65.34,"t":"2026-10-15T16:45:00Z","v":17445,"vw":65.225895},{"c":65.34,"h":65.4,"l":65.12,"n":120,"o":65.34,"t":"2026-10-15T16:50:00Z","v":6089,"vw":65.263502},{"c":65.55,"h":65.58,"l":65.33,"n":202,"o":65.38,"t":"2026-10-15T16:55:00Z","v":6747,"vw":65.456455},{"c":65.495,"h":65.59,"l":65.46,"n":219,"o":65.51,"t":"2026-10-15T17:00:00Z","v":9233,"vw":65.535207},{"c":65.54,"h":65.65,"l":65.4,"n":225,"o":65.5,"t":"2026-10-15T17:05:00Z","v":11444,"vw":65.550062},{"c":65.66,"h":65.71,"l":65.49,"n":255,"o":65.65,"t":"2026-10-15T17:10:00Z","v":9711,"vw":65.624813},{"c":65.56,"h":65.63,"l":65.44,"n":167,"o":65.63,"t":"2026-10-15T17:15:00Z","v":5952,"vw":65.563555},{"c":65.51,"h":65.66,"l":65.51,"n":130,"o":65.65,"t":"2026-10-15T17:20:00Z","v":4918,"vw":65.589497},{"c":65.51,"h":65.585,"l":65.44,"n":168,"o":65.585,"t":"2026-10-15T17:25:00Z","v":7212,"vw":65.535742},{"c":65.84,"h":65.91,"l":65.46,"n":332,"o":65.55,"t":"2026-10-15T17:30:00Z","v":20056,"vw":65.793517},{"c":65.75,"h":65.92,"l":65.74,"n":249,"o":65.89,"t":"2026-10-15T17:35:00Z","v":9320,"vw":65.824419},{"c":65.84,"h":65.89,"l":65.68,"n":169,"o":65.84,"t":"2026-10-15T17:40:00Z","v":9213,"vw":65.792099},{"c":65.87,"h":65.99,"l":65.79,"n":266,"o":65.86,"t":"2026-10-15T17:45:00Z","v":14755,"vw":65.894659},{"c":65.65,"h":66.11,"l":65.65,"n":272,"o":65.95,"t":"2026-10-15T17:50:00Z","v":11876,"vw":65.901119},{"c":65.63,"h":65.77,"l":65.47,"n":219,"o":65.655,"t":"2026-10-15T17:55:00Z","v":18038,"vw":65.614708},{"c":65.58,"h":65.73,"l":65.51,"n":265,"o":65.63,"t":"2026-10-15T18:00:00Z","v":12329,"vw":65.604885},{"c":65.4,"h":65.59,"l":65.38,"n":264,"o":65.58,"t":"2026-10-15T18:05:00Z","v":12386,"vw":65.536562},{"c":65.56,"h":65.57,"l":65.31,"n":277,"o":65.48,"t":"2026-10-15T18:10:00Z","v":14736,"vw":65.429334},{"c":65.51,"h":65.63,"l":65.45,"n":234,"o":65.58,"t":"2026-10-15T18:15:00Z","v":10838,"vw":65.522596},{"c":65.52,"h":65.59,"l":65.46,"n":227,"o":65.59,"t":"2026-10-15T18:20:00Z","v":8801,"vw":65.514427},{"c":65.505,"h":65.57,"l":65.45,"n":268,"o":65.52,"t":"2026-10-15T18:25:00Z","v":11088,"vw":65.506804},{"c":65.57,"h":65.67,"l":65.46,"n":343,"o":65.51,"t":"2026-10-15T18:30:00Z","v":19185,"vw":65.53138},{"c":65.61,"h":65.76,"l":65.53,"n":311,"o":65.555,"t":"2026-10-15T18:35:00Z","v":20131,"vw":65.644653},{"c":65.63,"h":65.76,"l":65.6001,"n":237,"o":65.73,"t":"2026-10-15T18:40:00Z","v":18842,"vw":65.65913},{"c":65.66,"h":65.73,"l":65.62,"n":257,"o":65.68,"t":"2026-10-15T18:45:00Z","v":9211,"vw":65.665723},{"c":65.85,"h":65.9,"l":65.72,"n":281,"o":65.72,"t":"2026-10-15T18:50:00Z","v":10639,"vw":65.792653},{"c":65.85,"h":65.955,"l":65.83,"n":346,"o":65.875,"t":"2026-10-15T18:55:00Z","v":13476,"vw":65.891197},{"c":65.94,"h":66.04,"l":65.84,"n":244,"o":65.85,"t":"2026-10-15T19:00:00Z","v":8102,"vw":65.951955},{"c":66.06,"h":66.065,"l":65.9,"n":267,"o":65.95,"t":"2026-10-15T19:05:00Z","v":15083,"vw":66.025935},{"c":66.18,"h":66.225,"l":66.04,"n":270,"o":66.06,"t":"2026-10-15T19:10:00Z","v":11717,"vw":66.174611},{"c":66.03,"h":66.22,"l":66.02,"n":226,"o":66.16,"t":"2026-10-15T19:15:00Z","v":8481,"vw":66.166017},{"c":66.01,"h":66.07,"l":65.86,"n":228,"o":66.07,"t":"2026-10-15T19:20:00Z","v":8323,"vw":65.97692},{"c":66.15,"h":66.16,"l":65.86,"n":305,"o":65.92,"t":"2026-10-15T19:25:00Z","v":14836,"vw":66.007547},{"c":66.275,"h":66.31,"l":66.095,"n":316,"o":66.095,"t":"2026-10-15T19:30:00Z","v":11898,"vw":66.227042},{"c":66.15,"h":66.22,"l":66.13,"n":271,"o":66.21,"t":"2026-10-15T19:35:00Z","v":8737,"vw":66.185787},{"c":66.17,"h":66.2,"l":66.1,"n":274,"o":66.15,"t":"2026-10-15T19:40:00Z","v":9466,"vw":66.14157},{"c":66.12,"h":66.27,"l":66.12,"n":420,"o":66.1675,"t":"2026-10-15T19:45:00Z","v":17393,"vw":66.21977},{"c":66.18,"h":66.26,"l":66,"n":558,"o":66.1,"t":"2026-10-15T19:50:00Z","v":18231,"vw":66.161568},{"c":65.66,"h":66.21,"l":65.31,"n":5261,"o":66.175,"t":"2026-10-15T19:55:00Z","v":385667,"vw":65.723228},{"c":65.63,"h":65.63,"l":65.63,"n":21,"o":65.63,"t":"2026-10-15T20:00:00Z","v":139042,"vw":65.63},{"c":65.1422,"h":65.1422,"l":65.1422,"n":1,"o":65.1422,"t":"2026-10-16T08:00:00Z","v":351,"vw":65.1422},{"c":65.355,"h":65.91,"l":64.63,"n":120,"o":65.91,"t":"2026-10-16T13:30:00Z","v":11523,"vw":65.234257},{"c":64.695,"h":65.2125,"l":64.285,"n":397,"o":65.095,"t":"2026-10-16T13:35:00Z","v":23090,"vw":64.8034},{"c":65.415,"h":65.905,"l":64.46,"n":417,"o":65.17,"t":"2026-10-16T13:40:00Z","v":24606,"vw":65.163924},{"c":65.63,"h":65.93,"l":65.25,"n":276,"o":65.56,"t":"2026-10-16T13:45:00Z","v":13588,"vw":65.552737},{"c":65.815,"h":65.915,"l":65.4,"n":292,"o":65.725,"t":"2026-10-16T13:50:00Z","v":15501,"vw":65.629087},{"c":65.775,"h":65.92,"l":65.42,"n":227,"o":65.815,"t":"2026-10-16T13:55:00Z","v":9810,"vw":65.687743},{"c":65.79,"h":65.93,"l":65.55,"n":242,"o":65.775,"t":"2026-10-16T14:00:00Z","v":15008,"vw":65.733371},{"c":65.71,"h":65.94,"l":65.46,"n":257,"o":65.66,"t":"2026-10-16T14:05:00Z","v":11982,"vw":65.747285},{"c":65.665,"h":65.835,"l":65.49,"n":164,"o":65.835,"t":"2026-10-16T14:10:00Z","v":8947,"vw":65.658359},{"c":65.5,"h":65.705,"l":65.33,"n":312,"o":65.665,"t":"2026-10-16T14:15:00Z","v":14060,"vw":65.538029},{"c":65.73,"h":65.96,"l":65.45,"n":277,"o":65.45,"t":"2026-10-16T14:20:00Z","v":14573,"vw":65.689843},{"c":65.97,"h":66.03,"l":65.63,"n":164,"o":65.82,"t":"2026-10-16T14:25:00Z","v":9155,"vw":65.856681},{"c":65.955,"h":66.06,"l":65.88,"n":204,"o":65.97,"t":"2026-10-16T14:30:00Z","v":11283,"vw":65.968326},{"c":65.825,"h":65.995,"l":65.72,"n":322,"o":65.96,"t":"2026-10-16T14:35:00Z","v":13305,"vw":65.855382},{"c":65.535,"h":65.805,"l":65.4,"n":234,"o":65.805,"t":"2026-10-16T14:40:00Z","v":9429,"vw":65.568316},{"c":65.76,"h":65.76,"l":65.44,"n":293,"o":65.53,"t":"2026-10-16T14:45:00Z","v":12153,"vw":65.583342},{"c":65.67,"h":65.75,"l":65.48,"n":295,"o":65.675,"t":"2026-10-16T14:50:00Z","v":13127,"vw":65.583552},{"c":65.76,"h":65.81,"l":65.65,"n":144,"o":65.71,"t":"2026-10-16T14:55:00Z","v":7002,"vw":65.709834},{"c":65.57,"h":65.755,"l":65.46,"n":257,"o":65.7,"t":"2026-10-16T15:00:00Z","v":11602,"vw":65.612385},{"c":65.35,"h":65.53,"l":65.18,"n":372,"o":65.52,"t":"2026-10-16T15:05:00Z","v":14160,"vw":65.360706},{"c":65.1,"h":65.42,"l":65.1,"n":367,"o":65.42,"t":"2026-10-16T15:10:00Z","v":14472,"vw":65.288443},{"c":65.26,"h":65.44,"l":65.17,"n":325,"o":65.28,"t":"2026-10-16T15:15:00Z","v":14661,"vw":65.280583},{"c":65.25,"h":65.28,"l":65.135,"n":350,"o":65.24,"t":"2026-10-16T15:20:00Z","v":18217,"vw":65.219165},{"c":65.36,"h":65.485,"l":65.32,"n":249,"o":65.32,"t":"2026-10-16T15:25:00Z","v":11965,"vw":65.399693},{"c":65.42,"h":65.49,"l":65.4,"n":235,"o":65.44,"t":"2026-10-16T15:30:00Z","v":9656,"vw":65.441235},{"c":65.47,"h":65.55,"l":65.38,"n":328,"o":65.42,"t":"2026-10-16T15:35:00Z","v":19812,"vw":65.453317},{"c":65.47,"h":65.5,"l":65.25,"n":324,"o":65.485,"t":"2026-10-16T15:40:00Z","v":18537,"vw":65.374847},{"c":65.705,"h":65.81,"l":65.52,"n":404,"o":65.53,"t":"2026-10-16T15:45:00Z","v":31513,"vw":65.662306},{"c":65.945,"h":65.97,"l":65.64,"n":498,"o":65.705,"t":"2026-10-16T15:50:00Z","v":31901,"vw":65.748825},{"c":65.715,"h":66.01,"l":65.62,"n":300,"o":66.01,"t":"2026-10-16T15:55:00Z","v":23304,"vw":65.825457},{"c":65.96,"h":65.96,"l":65.65,"n":262,"o":65.715,"t":"2026-10-16T16:00:00Z","v":15630,"vw":65.805229},{"c":66.03,"h":66.03,"l":65.87,"n":138,"o":66.01,"t":"2026-10-16T16:05:00Z","v":6753,"vw":65.964783},{"c":66.04,"h":66.22,"l":65.92,"n":206,"o":65.95,"t":"2026-10-16T16:10:00Z","v":7649,"vw":66.049412},{"c":65.92,"h":66.005,"l":65.88,"n":81,"o":66.005,"t":"2026-10-16T16:15:00Z","v":2799,"vw":65.954725},{"c":65.98,"h":66.085,"l":65.91,"n":172,"o":65.99,"t":"2026-10-16T16:20:00Z","v":6882,"vw":65.981487},{"c":66.01,"h":66.03,"l":65.82,"n":191,"o":65.97,"t":"2026-10-16T16:25:00Z","v":6635,"vw":65.898692},{"c":65.89,"h":66.07,"l":65.89,"n":130,"o":66.01,"t":"2026-10-16T16:30:00Z","v":7298,"vw":65.969009},{"c":65.9381,"h":65.95,"l":65.86,"n":109,"o":65.93,"t":"2026-10-16T16:35:00Z","v":5626,"vw":65.901271},{"c":65.89,"h":65.94,"l":65.85,"n":160,"o":65.905,"t":"2026-10-16T16:40:00Z","v":7962,"vw":65.894441},{"c":65.575,"h":65.96,"l":65.57,"n":195,"o":65.96,"t":"2026-10-16T16:45:00Z","v":7632,"vw":65.793183},{"c":65.4,"h":65.61,"l":65.4,"n":122,"o":65.6,"t":"2026-10-16T16:50:00Z","v":3945,"vw":65.51687},{"c":65.31,"h":65.52,"l":65.28,"n":155,"o":65.41,"t":"2026-10-16T16:55:00Z","v":7458,"vw":65.377513},{"c":65.13,"h":65.315,"l":65.1,"n":138,"o":65.315,"t":"2026-10-16T17:00:00Z","v":6211,"vw":65.199003},{"c":64.96,"h":65.065,"l":64.79,"n":263,"o":65.065,"t":"2026-10-16T17:05:00Z","v":11619,"vw":64.934459},{"c":64.77,"h":65,"l":64.74,"n":99,"o":64.96,"t":"2026-10-16T17:10:00Z","v":7144,"vw":64.881709},{"c":64.785,"h":64.87,"l":64.71,"n":179,"o":64.84,"t":"2026-10-16T17:15:00Z","v":7825,"vw":64.784479},{"c":64.66,"h":64.785,"l":64.59,"n":190,"o":64.785,"t":"2026-10-16T17:20:00Z","v":9958,"vw":64.685752},{"c":64.78,"h":64.89,"l":64.64,"n":226,"o":64.66,"t":"2026-10-16T17:25:00Z","v":21824,"vw":64.713799},{"c":64.7975,"h":65.0379,"l":64.63,"n":346,"o":64.775,"t":"2026-10-16T17:30:00Z","v":44494,"vw":64.790784},{"c":64.735,"h":64.885,"l":64.65,"n":163,"o":64.885,"t":"2026-10-16T17:35:00Z","v":7231,"vw":64.744309},{"c":65.04,"h":65.3,"l":64.73,"n":231,"o":64.8896,"t":"2026-10-16T17:40:00Z","v":14975,"vw":65.051022},{"c":64.98,"h":65.105,"l":64.9,"n":141,"o":65.105,"t":"2026-10-16T17:45:00Z","v":5951,"vw":64.990197},{"c":64.46,"h":64.98,"l":64.46,"n":208,"o":64.98,"t":"2026-10-16T17:50:00Z","v":10443,"vw":64.711019},{"c":64.4,"h":64.5725,"l":64.4,"n":170,"o":64.55,"t":"2026-10-16T17:55:00Z","v":7414,"vw":64.487097},{"c":64.37,"h":64.47,"l":64.2,"n":299,"o":64.47,"t":"2026-10-16T18:00:00Z","v":13621,"vw":64.30515},{"c":64.33,"h":64.38,"l":64.24,"n":201,"o":64.375,"t":"2026-10-16T18:05:00Z","v":9699,"vw":64.287676},{"c":64.33,"h":64.35,"l":64.24,"n":131,"o":64.345,"t":"2026-10-16T18:10:00Z","v":4943,"vw":64.292261},{"c":64.26,"h":64.48,"l":64.24,"n":176,"o":64.44,"t":"2026-10-16T18:15:00Z","v":5913,"vw":64.330495},{"c":64.19,"h":64.31,"l":64.12,"n":193,"o":64.18,"t":"2026-10-16T18:20:00Z","v":8676,"vw":64.20657},{"c":64.19,"h":64.24,"l":64,"n":306,"o":64.15,"t":"2026-10-16T18:25:00Z","v":18935,"vw":64.113632},{"c":64.385,"h":64.44,"l":64.1301,"n":216,"o":64.28,"t":"2026-10-16T18:30:00Z","v":19288,"vw":64.326635},{"c":64.255,"h":64.385,"l":64.11,"n":560,"o":64.385,"t":"2026-10-16T18:35:00Z","v":66388,"vw":64.18764},{"c":64.32,"h":64.32,"l":64.22,"n":139,"o":64.255,"t":"2026-10-16T18:40:00Z","v":4465,"vw":64.258517},{"c":64.37,"h":64.38,"l":64.26,"n":187,"o":64.26,"t":"2026-10-16T18:45:00Z","v":4341,"vw":64.336859},{"c":64.2485,"h":64.42,"l":64.2485,"n":224,"o":64.38,"t":"2026-10-16T18:50:00Z","v":6576,"vw":64.327509},{"c":64.28,"h":64.34,"l":64.2,"n":248,"o":64.265,"t":"2026-10-16T18:55:00Z","v":11705,"vw":64.268412},{"c":64.27,"h":64.435,"l":64.265,"n":195,"o":64.28,"t":"2026-10-16T19:00:00Z","v":8072,"vw":64.328847},{"c":64.2,"h":64.39,"l":64.105,"n":196,"o":64.33,"t":"2026-10-16T19:05:00Z","v":7077,"vw":64.277905},{"c":64.375,"h":64.45,"l":64.2,"n":232,"o":64.2,"t":"2026-10-16T19:10:00Z","v":6705,"vw":64.320759},{"c":64.66,"h":64.66,"l":64.36,"n":186,"o":64.465,"t":"2026-10-16T19:15:00Z","v":7639,"vw":64.56633},{"c":64.97,"h":64.97,"l":64.66,"n":224,"o":64.66,"t":"2026-10-16T19:20:00Z","v":6887,"vw":64.870219},{"c":65.035,"h":65.04,"l":64.92,"n":259,"o":64.97,"t":"2026-10-16T19:25:00Z","v":6924,"vw":64.972903},{"c":64.94,"h":65.13,"l":64.93,"n":298,"o":65.04,"t":"2026-10-16T19:30:00Z","v":11144,"vw":65.00438},{"c":65.06,"h":65.09,"l":65.005,"n":272,"o":65.03,"t":"2026-10-16T19:35:00Z","v":10244,"vw":65.040824},{"c":65.17,"h":65.225,"l":65.06,"n":227,"o":65.06,"t":"2026-10-16T19:40:00Z","v":8026,"vw":65.154046},{"c":65.01,"h":65.36,"l":64.89,"n":599,"o":65.23,"t":"2026-10-16T19:45:00Z","v":20024,"vw":65.216436},{"c":65.065,"h":65.24,"l":64.99,"n":992,"o":65.19,"t":"2026-10-16T19:50:00Z","v":51963,"vw":65.08584},{"c":65.33,"h":65.39,"l":64.95,"n":2013,"o":65.065,"t":"2026-10-16T19:55:00Z","v":107941,"vw":65.199801},{"c":65.35,"h":65.35,"l":65.22,"n":48,"o":65.22,"t":"2026-10-16T20:00:00Z","v":187081,"vw":65.349699},{"c":64.74,"h":65.46,"l":64.605,"n":74,"o":65.46,"t":"2026-10-19T13:30:00Z","v":6738,"vw":65.335432},{"c":64.87,"h":65.48,"l":64.555,"n":58,"o":64.555,"t":"2026-10-19T13:35:00Z","v":6940,"vw":64.708039},{"c":65.04,"h":65.66,"l":64.845,"n":47,"o":65.48,"t":"2026-10-19T13:40:00Z","v":5669,"vw":65.127632},{"c":65.495,"h":65.82,"l":64.71,"n":98,"o":64.71,"t":"2026-10-19T13:45:00Z","v":7498,"vw":65.051972},{"c":64.955,"h":65.525,"l":64.835,"n":82,"o":65.43,"t":"2026-10-19T13:50:00Z","v":4659,"vw":65.025746},{"c":64.91,"h":65.29,"l":64.91,"n":26,"o":64.945,"t":"2026-10-19T13:55:00Z","v":1472,"vw":64.973889},{"c":64.77,"h":64.915,"l":64.46,"n":85,"o":64.91,"t":"2026-10-19T14:00:00Z","v":3457,"vw":64.726176},{"c":64.7,"h":65,"l":64.625,"n":75,"o":64.625,"t":"2026-10-19T14:05:00Z","v":3391,"vw":64.843012},{"c":64.77,"h":65.04,"l":64.735,"n":67,"o":64.825,"t":"2026-10-19T14:10:00Z","v":6145,"vw":64.945718},{"c":65.105,"h":65.38,"l":64.8,"n":91,"o":65.03,"t":"2026-10-19T14:15:00Z","v":3797,"vw":65.075833},{"c":65.04,"h":65.37,"l":65.01,"n":99,"o":65.37,"t":"2026-10-19T14:20:00Z","v":5598,"vw":65.114066},{"c":64.82,"h":64.94,"l":64.66,"n":138,"o":64.94,"t":"2026-10-19T14:25:00Z","v":3546,"vw":64.802858},{"c":64.53,"h":64.92,"l":64.505,"n":97,"o":64.92,"t":"2026-10-19T14:30:00Z","v":4460,"vw":64.568642},{"c":64.71,"h":64.71,"l":64.515,"n":63,"o":64.515,"t":"2026-10-19T14:35:00Z","v":3612,"vw":64.581038},{"c":64.89,"h":64.91,"l":64.5951,"n":226,"o":64.71,"t":"2026-10-19T14:40:00Z","v":4388,"vw":64.727613},{"c":64.88,"h":65.02,"l":64.765,"n":185,"o":64.765,"t":"2026-10-19T14:45:00Z","v":7062,"vw":64.907423},{"c":64.95,"h":65.04,"l":64.705,"n":123,"o":64.95,"t":"2026-10-19T14:50:00Z","v":3658,"vw":64.888348},{"c":64.8,"h":65.01,"l":64.8,"n":92,"o":64.95,"t":"2026-10-19T14:55:00Z","v":3333,"vw":64.952991},{"c":65.2,"h":65.2,"l":64.885,"n":144,"o":64.885,"t":"2026-10-19T15:00:00Z","v":6478,"vw":64.959263},{"c":65.1,"h":65.21,"l":65.06,"n":81,"o":65.13,"t":"2026-10-19T15:05:00Z","v":2120,"vw":65.118119},{"c":65.36,"h":65.365,"l":65.12,"n":158,"o":65.3,"t":"2026-10-19T15:10:00Z","v":6780,"vw":65.225362},{"c":65.38,"h":65.39,"l":65.2001,"n":74,"o":65.36,"t":"2026-10-19T15:15:00Z","v":4466,"vw":65.346342},{"c":65.53,"h":65.56,"l":65.39,"n":136,"o":65.39,"t":"2026-10-19T15:20:00Z","v":6621,"vw":65.511984},{"c":65.38,"h":65.53,"l":65.32,"n":281,"o":65.53,"t":"2026-10-19T15:25:00Z","v":7846,"vw":65.409597},{"c":65.115,"h":65.375,"l":65.09,"n":172,"o":65.375,"t":"2026-10-19T15:30:00Z","v":5981,"vw":65.158276},{"c":65.2511,"h":65.33,"l":65.16,"n":124,"o":65.22,"t":"2026-10-19T15:35:00Z","v":3150,"vw":65.237422},{"c":65.28,"h":65.35,"l":65.23,"n":100,"o":65.33,"t":"2026-10-19T15:40:00Z","v":1818,"vw":65.302222},{"c":64.33,"h":65.235,"l":64.33,"n":324,"o":65.235,"t":"2026-10-19T15:45:00Z","v":17404,"vw":64.675904},{"c":64.57,"h":64.67,"l":64.4,"n":113,"o":64.43,"t":"2026-10-19T15:50:00Z","v":5376,"vw":64.5333},{"c":64.66,"h":64.71,"l":64.33,"n":246,"o":64.57,"t":"2026-10-19T15:55:00Z","v":10158,"vw":64.474989},{"c":64.38,"h":64.65,"l":64.13,"n":256,"o":64.65,"t":"2026-10-19T16:00:00Z","v":9105,"vw":64.311293},{"c":64.255,"h":64.41,"l":64.19,"n":160,"o":64.365,"t":"2026-10-19T16:05:00Z","v":7404,"vw":64.275996},{"c":64.205,"h":64.25,"l":64.1,"n":291,"o":64.2,"t":"2026-10-19T16:10:00Z","v":9358,"vw":64.163501},{"c":64.33,"h":64.33,"l":64.05,"n":384,"o":64.2,"t":"2026-10-19T16:15:00Z","v":20655,"vw":64.177847},{"c":64.12,"h":64.4,"l":64.1,"n":273,"o":64.33,"t":"2026-10-19T16:20:00Z","v":14960,"vw":64.24881},{"c":64.175,"h":64.19,"l":64.09,"n":104,"o":64.19,"t":"2026-10-19T16:25:00Z","v":4146,"vw":64.141562},{"c":64.01,"h":64.25,"l":64,"n":274,"o":64.19,"t":"2026-10-19T16:30:00Z","v":10476,"vw":64.085493},{"c":64.07,"h":64.125,"l":64.01,"n":202,"o":64.125,"t":"2026-10-19T16:35:00Z","v":9854,"vw":64.075686},{"c":64.23,"h":64.25,"l":64.03,"n":273,"o":64.25,"t":"2026-10-19T16:40:00Z","v":14863,"vw":64.133492},{"c":64.26,"h":64.32,"l":64.2,"n":187,"o":64.255,"t":"2026-10-19T16:45:00Z","v":6420,"vw":64.236562},{"c":64.295,"h":64.37,"l":64.18,"n":241,"o":64.22,"t":"2026-10-19T16:50:00Z","v":12630,"vw":64.258236},{"c":64.17,"h":64.46,"l":64.13,"n":256,"o":64.3,"t":"2026-10-19T16:55:00Z","v":11981,"vw":64.254381},{"c":64.145,"h":64.27,"l":64.07,"n":207,"o":64.18,"t":"2026-10-19T17:00:00Z","v":8851,"vw":64.132992},{"c":64.03,"h":64.08,"l":63.9,"n":190,"o":64,"t":"2026-10-19T17:05:00Z","v":8815,"vw":63.985182},{"c":63.93,"h":64.0807,"l":63.91,"n":246,"o":64.0807,"t":"2026-10-19T17:10:00Z","v":9896,"vw":63.953696},{"c":64.06,"h":64.06,"l":63.87,"n":231,"o":63.93,"t":"2026-10-19T17:15:00Z","v":11355,"vw":63.925458},{"c":63.9,"h":64.0699,"l":63.9,"n":272,"o":63.985,"t":"2026-10-19T17:20:00Z","v":10301,"vw":63.984848},{"c":63.925,"h":64.07,"l":63.84,"n":306,"o":63.96,"t":"2026-10-19T17:25:00Z","v":11042,"vw":63.925761},{"c":63.9301,"h":64.02,"l":63.82,"n":278,"o":63.925,"t":"2026-10-19T17:30:00Z","v":17611,"vw":63.908659},{"c":63.78,"h":63.91,"l":63.72,"n":276,"o":63.84,"t":"2026-10-19T17:35:00Z","v":11266,"vw":63.812281},{"c":63.92,"h":64,"l":63.72,"n":265,"o":63.8,"t":"2026-10-19T17:40:00Z","v":16712,"vw":63.859224},{"c":63.84,"h":63.86,"l":63.73,"n":220,"o":63.85,"t":"2026-10-19T17:45:00Z","v":10766,"vw":63.803325},{"c":63.82,"h":63.85,"l":63.78,"n":193,"o":63.79,"t":"2026-10-19T17:50:00Z","v":7381,"vw":63.809117},{"c":64.045,"h":64.045,"l":63.82,"n":250,"o":63.825,"t":"2026-10-19T17:55:00Z","v":8492,"vw":63.919724},{"c":64.22,"h":64.3,"l":64.05,"n":276,"o":64.1298,"t":"2026-10-19T18:00:00Z","v":20063,"vw":64.132957},{"c":63.84,"h":64.07,"l":63.84,"n":192,"o":64.04,"t":"2026-10-19T18:05:00Z","v":8730,"vw":63.979789},{"c":64,"h":64.04,"l":63.81,"n":353,"o":63.93,"t":"2026-10-19T18:10:00Z","v":15126,"vw":63.908225},{"c":64.1,"h":64.15,"l":63.94,"n":357,"o":63.95,"t":"2026-10-19T18:15:00Z","v":24687,"vw":64.077251},{"c":64.2,"h":64.2,"l":64.04,"n":228,"o":64.14,"t":"2026-10-19T18:20:00Z","v":9874,"vw":64.097941},{"c":64.13,"h":64.34,"l":64.06,"n":256,"o":64.16,"t":"2026-10-19T18:25:00Z","v":11816,"vw":64.182832},{"c":64.25,"h":64.29,"l":64.13,"n":165,"o":64.29,"t":"2026-10-19T18:30:00Z","v":6634,"vw":64.184482},{"c":64.25,"h":64.33,"l":64.12,"n":264,"o":64.19,"t":"2026-10-19T18:35:00Z","v":11157,"vw":64.216403},{"c":64.225,"h":64.34,"l":64.15,"n":219,"o":64.21,"t":"2026-10-19T18:40:00Z","v":8235,"vw":64.234207},{"c":64.32,"h":64.32,"l":64.14,"n":173,"o":64.27,"t":"2026-10-19T18:45:00Z","v":11259,"vw":64.25083},{"c":64.35,"h":64.35,"l":64.16,"n":251,"o":64.31,"t":"2026-10-19T18:50:00Z","v":13957,"vw":64.259874},{"c":64.29,"h":64.34,"l":64.22,"n":189,"o":64.3,"t":"2026-10-19T18:55:00Z","v":8326,"vw":64.257233},{"c":64.24,"h":64.38,"l":64.21,"n":209,"o":64.26,"t":"2026-10-19T19:00:00Z","v":14331,"vw":64.267213},{"c":64.43,"h":64.43,"l":64.2,"n":269,"o":64.32,"t":"2026-10-19T19:05:00Z","v":12639,"vw":64.294474},{"c":64.365,"h":64.43,"l":64.33,"n":217,"o":64.35,"t":"2026-10-19T19:10:00Z","v":13173,"vw":64.360276},{"c":64.335,"h":64.39,"l":64.24,"n":345,"o":64.365,"t":"2026-10-19T19:15:00Z","v":16056,"vw":64.323693},{"c":64.545,"h":64.555,"l":64.37,"n":309,"o":64.39,"t":"2026-10-19T19:20:00Z","v":12446,"vw":64.448938},{"c":64.505,"h":64.56,"l":64.46,"n":289,"o":64.56,"t":"2026-10-19T19:25:00Z","v":8822,"vw":64.494041},{"c":64.49,"h":64.63,"l":64.425,"n":309,"o":64.555,"t":"2026-10-19T19:30:00Z","v":11086,"vw":64.505502},{"c":64.64,"h":64.64,"l":64.5,"n":290,"o":64.53,"t":"2026-10-19T19:35:00Z","v":11802,"vw":64.547464},{"c":64.24,"h":64.72,"l":64.2,"n":746,"o":64.605,"t":"2026-10-19T19:40:00Z","v":32560,"vw":64.38743},{"c":64.21,"h":64.336,"l":64.05,"n":1079,"o":64.2575,"t":"2026-10-19T19:45:00Z","v":49902,"vw":64.17515},{"c":64.03,"h":64.23,"l":63.99,"n":1348,"o":64.23,"t":"2026-10-19T19:50:00Z","v":60093,"vw":64.117712},{"c":64.51,"h":64.52,"l":63.86,"n":1968,"o":64,"t":"2026-10-19T19:55:00Z","v":105619,"vw":64.305583},{"c":64.51,"h":64.51,"l":64.46,"n":37,"o":64.46,"t":"2026-10-19T20:00:00Z","v":143068,"vw":64.509962},{"c":64.51,"h":64.51,"l":64.51,"n":1,"o":64.51,"t":"2026-10-19T20:25:00Z","v":2926,"vw":64.51},{"c":64.19,"h":64.3,"l":63.94,"n":41,"o":63.94,"t":"2026-10-20T13:30:00Z","v":4252,"vw":63.974581},{"c":64.03,"h":64.03,"l":64.03,"n":6,"o":64.03,"t":"2026-10-20T13:35:00Z","v":178,"vw":64.03},{"c":64.22,"h":64.51,"l":64.095,"n":29,"o":64.095,"t":"2026-10-20T13:40:00Z","v":1565,"vw":64.3185},{"c":63.79,"h":64.51,"l":63.79,"n":198,"o":64.235,"t":"2026-10-20T13:45:00Z","v":20967,"vw":63.981544},{"c":64.65,"h":64.65,"l":63.62,"n":125,"o":63.68,"t":"2026-10-20T13:50:00Z","v":8387,"vw":64.112931},{"c":64.475,"h":64.69,"l":63.97,"n":157,"o":64.69,"t":"2026-10-20T13:55:00Z","v":15261,"vw":64.414075},{"c":64.15,"h":64.63,"l":63.91,"n":196,"o":64.46,"t":"2026-10-20T14:00:00Z","v":11656,"vw":64.193708},{"c":64.25,"h":64.6,"l":63.99,"n":272,"o":64.15,"t":"2026-10-20T14:05:00Z","v":17826,"vw":64.422635},{"c":64.06,"h":64.358,"l":63.95,"n":206,"o":64.11,"t":"2026-10-20T14:10:00Z","v":9045,"vw":64.053429},{"c":64.415,"h":64.46,"l":63.93,"n":206,"o":64.105,"t":"2026-10-20T14:15:00Z","v":11104,"vw":64.160217},{"c":64.77,"h":64.77,"l":64.26,"n":278,"o":64.43,"t":"2026-10-20T14:20:00Z","v":11588,"vw":64.411748},{"c":65.38,"h":65.38,"l":64.73,"n":273,"o":64.79,"t":"2026-10-20T14:25:00Z","v":17148,"vw":64.942866},{"c":64.85,"h":65.54,"l":64.78,"n":288,"o":65.32,"t":"2026-10-20T14:30:00Z","v":14585,"vw":65.157022},{"c":65.26,"h":65.26,"l":64.75,"n":128,"o":64.985,"t":"2026-10-20T14:35:00Z","v":8979,"vw":65.040359},{"c":65.59,"h":65.73,"l":65.25,"n":345,"o":65.29,"t":"2026-10-20T14:40:00Z","v":25388,"vw":65.463885},{"c":65.22,"h":65.53,"l":64.94,"n":425,"o":65.41,"t":"2026-10-20T14:45:00Z","v":22656,"vw":65.286299},{"c":65.715,"h":65.73,"l":65.22,"n":313,"o":65.23,"t":"2026-10-20T14:50:00Z","v":20522,"vw":65.45708},{"c":65.73,"h":66,"l":65.73,"n":300,"o":65.79,"t":"2026-10-20T14:55:00Z","v":24187,"vw":65.865993},{"c":65.9,"h":66.07,"l":65.73,"n":291,"o":65.77,"t":"2026-10-20T15:00:00Z","v":47117,"vw":65.865875},{"c":65.61,"h":66.04,"l":65.43,"n":541,"o":66,"t":"2026-10-20T15:05:00Z","v":117147,"vw":65.856351},{"c":65.4,"h":65.96,"l":65.29,"n":1121,"o":65.675,"t":"2026-10-20T15:10:00Z","v":148359,"vw":65.570514},{"c":65.24,"h":65.65,"l":65.24,"n":770,"o":65.4,"t":"2026-10-20T15:15:00Z","v":76180,"vw":65.416675},{"c":65.6,"h":65.605,"l":65.07,"n":1031,"o":65.24,"t":"2026-10-20T15:20:00Z","v":89670,"vw":65.275706},{"c":65.16,"h":65.78,"l":65.06,"n":480,"o":65.59,"t":"2026-10-20T15:25:00Z","v":37040,"vw":65.321157},{"c":65.32,"h":65.55,"l":65.03,"n":602,"o":65.21,"t":"2026-10-20T15:30:00Z","v":88428,"vw":65.306453},{"c":65.44,"h":65.45,"l":65.13,"n":570,"o":65.325,"t":"2026-10-20T15:35:00Z","v":45693,"vw":65.268508},{"c":65.53,"h":65.55,"l":65.39,"n":332,"o":65.47,"t":"2026-10-20T15:40:00Z","v":17597,"vw":65.457746},{"c":65.4,"h":65.485,"l":65.21,"n":288,"o":65.485,"t":"2026-10-20T15:45:00Z","v":14185,"vw":65.352871},{"c":65.415,"h":65.45,"l":65.31,"n":155,"o":65.325,"t":"2026-10-20T15:50:00Z","v":5908,"vw":65.374051},{"c":65.38,"h":65.46,"l":65.36,"n":143,"o":65.415,"t":"2026-10-20T15:55:00Z","v":5259,"vw":65.398379},{"c":65.355,"h":65.4,"l":65.2169,"n":170,"o":65.4,"t":"2026-10-20T16:00:00Z","v":12404,"vw":65.318425},{"c":65.475,"h":65.64,"l":65.385,"n":372,"o":65.41,"t":"2026-10-20T16:05:00Z","v":43222,"vw":65.429659},{"c":65.45,"h":65.5,"l":65.37,"n":114,"o":65.42,"t":"2026-10-20T16:10:00Z","v":4041,"vw":65.462032},{"c":65.24,"h":65.52,"l":65.24,"n":154,"o":65.52,"t":"2026-10-20T16:15:00Z","v":5614,"vw":65.40812},{"c":64.94,"h":65.295,"l":64.74,"n":786,"o":65.255,"t":"2026-10-20T16:20:00Z","v":53007,"vw":65.068009},{"c":64.89,"h":65.14,"l":64.84,"n":387,"o":65.02,"t":"2026-10-20T16:25:00Z","v":23179,"vw":64.955179},{"c":64.97,"h":65.11,"l":64.76,"n":559,"o":64.94,"t":"2026-10-20T16:30:00Z","v":29892,"vw":64.904636},{"c":64.88,"h":65.09,"l":64.82,"n":299,"o":64.9,"t":"2026-10-20T16:35:00Z","v":14847,"vw":64.96172},{"c":64.93,"h":65.11,"l":64.83,"n":460,"o":64.945,"t":"2026-10-20T16:40:00Z","v":21155,"vw":64.955023},{"c":65.32,"h":65.36,"l":64.8707,"n":244,"o":64.97,"t":"2026-10-20T16:45:00Z","v":16795,"vw":65.144889},{"c":64.805,"h":65.18,"l":64.76,"n":382,"o":65.16,"t":"2026-10-20T16:50:00Z","v":23854,"vw":65.036029},{"c":64.67,"h":64.77,"l":64.41,"n":478,"o":64.73,"t":"2026-10-20T16:55:00Z","v":24048,"vw":64.568064},{"c":64.78,"h":64.9,"l":64.62,"n":402,"o":64.72,"t":"2026-10-20T17:00:00Z","v":26910,"vw":64.743232},{"c":64.68,"h":64.855,"l":64.68,"n":338,"o":64.8475,"t":"2026-10-20T17:05:00Z","v":17741,"vw":64.733708},{"c":64.9,"h":64.9,"l":64.64,"n":283,"o":64.68,"t":"2026-10-20T17:10:00Z","v":13931,"vw":64.686411},{"c":64.715,"h":64.9,"l":64.53,"n":644,"o":64.67,"t":"2026-10-20T17:15:00Z","v":25795,"vw":64.678622},{"c":64.74,"h":64.81,"l":64.53,"n":412,"o":64.7,"t":"2026-10-20T17:20:00Z","v":23875,"vw":64.660303},{"c":64.72,"h":64.74,"l":64.45,"n":442,"o":64.73,"t":"2026-10-20T17:25:00Z","v":32934,"vw":64.593317},{"c":64.785,"h":64.8943,"l":64.6401,"n":444,"o":64.66,"t":"2026-10-20T17:30:00Z","v":21275,"vw":64.793056},{"c":64.8,"h":64.84,"l":64.69,"n":319,"o":64.72,"t":"2026-10-20T17:35:00Z","v":14149,"vw":64.737683},{"c":64.83,"h":64.88,"l":64.7,"n":428,"o":64.76,"t":"2026-10-20T17:40:00Z","v":21818,"vw":64.756469},{"c":64.73,"h":64.9,"l":64.6,"n":465,"o":64.855,"t":"2026-10-20T17:45:00Z","v":27180,"vw":64.733008},{"c":64.885,"h":64.93,"l":64.61,"n":429,"o":64.76,"t":"2026-10-20T17:50:00Z","v":24845,"vw":64.799457},{"c":64.75,"h":64.855,"l":64.69,"n":310,"o":64.83,"t":"2026-10-20T17:55:00Z","v":18543,"vw":64.756236},{"c":64.805,"h":64.87,"l":64.71,"n":352,"o":64.76,"t":"2026-10-20T18:00:00Z","v":26247,"vw":64.768745},{"c":64.79,"h":64.85,"l":64.73,"n":266,"o":64.805,"t":"2026-10-20T18:05:00Z","v":17426,"vw":64.784979},{"c":64.855,"h":64.88,"l":64.72,"n":260,"o":64.78,"t":"2026-10-20T18:10:00Z","v":17725,"vw":64.789943},{"c":64.89,"h":64.89,"l":64.78,"n":490,"o":64.8,"t":"2026-10-20T18:15:00Z","v":23367,"vw":64.844804},{"c":65.11,"h":65.17,"l":64.84,"n":535,"o":64.89,"t":"2026-10-20T18:20:00Z","v":38211,"vw":64.990112},{"c":65.03,"h":65.105,"l":64.91,"n":287,"o":65.1,"t":"2026-10-20T18:25:00Z","v":20093,"vw":65.005319},{"c":65.05,"h":65.16,"l":64.94,"n":389,"o":65.08,"t":"2026-10-20T18:30:00Z","v":21805,"vw":65.044355},{"c":65.18,"h":65.24,"l":64.96,"n":312,"o":65.03,"t":"2026-10-20T18:35:00Z","v":25228,"vw":65.096163},{"c":65.11,"h":65.18,"l":65,"n":274,"o":65.18,"t":"2026-10-20T18:40:00Z","v":19775,"vw":65.092619},{"c":65.23,"h":65.23,"l":65.03,"n":350,"o":65.1,"t":"2026-10-20T18:45:00Z","v":19154,"vw":65.089059},{"c":64.99,"h":65.16,"l":64.95,"n":391,"o":65.16,"t":"2026-10-20T18:50:00Z","v":21496,"vw":65.06014},{"c":65.01,"h":65.08,"l":64.92,"n":445,"o":64.99,"t":"2026-10-20T18:55:00Z","v":21977,"vw":64.97238},{"c":65.025,"h":65.04,"l":64.92,"n":386,"o":64.94,"t":"2026-10-20T19:00:00Z","v":29690,"vw":64.966435},{"c":65.115,"h":65.16,"l":65.01,"n":361,"o":65.025,"t":"2026-10-20T19:05:00Z","v":21214,"vw":65.075654},{"c":65.01,"h":65.12,"l":64.92,"n":349,"o":65.12,"t":"2026-10-20T19:10:00Z","v":19174,"vw":64.994967},{"c":65.04,"h":65.12,"l":64.96,"n":449,"o":65.02,"t":"2026-10-20T19:15:00Z","v":24822,"vw":65.017469},{"c":65.14,"h":65.18,"l":64.96,"n":359,"o":65.02,"t":"2026-10-20T19:20:00Z","v":22178,"vw":65.058929},{"c":65.305,"h":65.4,"l":65.12,"n":414,"o":65.14,"t":"2026-10-20T19:25:00Z","v":23985,"vw":65.274102},{"c":65.22,"h":65.505,"l":65.2,"n":402,"o":65.305,"t":"2026-10-20T19:30:00Z","v":22953,"vw":65.345653},{"c":65.04,"h":65.17,"l":64.93,"n":607,"o":65.16,"t":"2026-10-20T19:35:00Z","v":31336,"vw":65.042741},{"c":65.24,"h":65.31,"l":64.96,"n":681,"o":65.04,"t":"2026-10-20T19:40:00Z","v":40141,"vw":65.120015},{"c":65.1,"h":65.29,"l":65.1,"n":518,"o":65.29,"t":"2026-10-20T19:45:00Z","v":40840,"vw":65.194787},{"c":65.025,"h":65.2,"l":64.9,"n":809,"o":65.2,"t":"2026-10-20T19:50:00Z","v":41328,"vw":65.012436},{"c":65.14,"h":65.26,"l":64.82,"n":2035,"o":65.025,"t":"2026-10-20T19:55:00Z","v":112813,"vw":65.071492},{"c":65.19,"h":65.19,"l":65.19,"n":27,"o":65.19,"t":"2026-10-20T20:00:00Z","v":179458,"vw":65.19},{"c":65.69,"h":66.735,"l":65.485,"n":158,"o":66.21,"t":"2026-10-21T13:30:00Z","v":22381,"vw":65.969516},{"c":66.365,"h":66.365,"l":65.44,"n":70,"o":65.715,"t":"2026-10-21T13:35:00Z","v":2732,"vw":66.033171},{"c":66.33,"h":66.86,"l":66.245,"n":41,"o":66.86,"t":"2026-10-21T13:40:00Z","v":3420,"vw":66.312386},{"c":66.415,"h":66.5375,"l":66.37,"n":96,"o":66.37,"t":"2026-10-21T13:45:00Z","v":2555,"vw":66.451},{"c":66.93,"h":67.34,"l":66.55,"n":109,"o":66.55,"t":"2026-10-21T13:50:00Z","v":2731,"vw":66.940772},{"c":67.365,"h":67.44,"l":66.935,"n":81,"o":67.37,"t":"2026-10-21T13:55:00Z","v":3125,"vw":67.285582},{"c":66.75,"h":67.33,"l":66.73,"n":71,"o":67.33,"t":"2026-10-21T14:00:00Z","v":2445,"vw":66.946118},{"c":66.855,"h":67.25,"l":66.41,"n":250,"o":66.92,"t":"2026-10-21T14:05:00Z","v":22779,"vw":66.85306},{"c":66.9,"h":67.21,"l":66.9,"n":80,"o":67.03,"t":"2026-10-21T14:10:00Z","v":2245,"vw":67.105544},{"c":66.62,"h":67.234,"l":66.62,"n":181,"o":67.18,"t":"2026-10-21T14:15:00Z","v":5757,"vw":67.060455},{"c":67.5,"h":67.58,"l":66.755,"n":249,"o":66.93,"t":"2026-10-21T14:20:00Z","v":37972,"vw":67.20957},{"c":67.03,"h":67.58,"l":67.03,"n":115,"o":67.51,"t":"2026-10-21T14:25:00Z","v":4694,"vw":67.210744},{"c":67.06,"h":67.11,"l":66.85,"n":138,"o":67.05,"t":"2026-10-21T14:30:00Z","v":4253,"vw":66.986549},{"c":67.07,"h":67.25,"l":67.07,"n":105,"o":67.12,"t":"2026-10-21T14:35:00Z","v":4180,"vw":67.10128},{"c":67.1,"h":67.17,"l":67,"n":154,"o":67.13,"t":"2026-10-21T14:40:00Z","v":2932,"vw":67.107381},{"c":67.23,"h":67.42,"l":67.095,"n":161,"o":67.095,"t":"2026-10-21T14:45:00Z","v":5296,"vw":67.249898},{"c":67.045,"h":67.26,"l":67.045,"n":85,"o":67.26,"t":"2026-10-21T14:50:00Z","v":2720,"vw":67.143138},{"c":66.75,"h":67.04,"l":66.75,"n":82,"o":67.04,"t":"2026-10-21T14:55:00Z","v":2345,"vw":66.900268},{"c":66.99,"h":66.99,"l":66.7,"n":158,"o":66.81,"t":"2026-10-21T15:00:00Z","v":5294,"vw":66.815184},{"c":66.65,"h":67.06,"l":66.65,"n":146,"o":67.06,"t":"2026-10-21T15:05:00Z","v":4660,"vw":66.841564},{"c":66.67,"h":66.85,"l":66.66,"n":85,"o":66.85,"t":"2026-10-21T15:10:00Z","v":2114,"vw":66.710732},{"c":66.83,"h":66.84,"l":66.685,"n":114,"o":66.685,"t":"2026-10-21T15:15:00Z","v":3011,"vw":66.754026},{"c":66.8,"h":66.83,"l":66.725,"n":181,"o":66.83,"t":"2026-10-21T15:20:00Z","v":4444,"vw":66.780192},{"c":67,"h":67,"l":66.82,"n":197,"o":66.82,"t":"2026-10-21T15:25:00Z","v":4784,"vw":66.897632},{"c":67.05,"h":67.12,"l":67.05,"n":125,"o":67.075,"t":"2026-10-21T15:30:00Z","v":2959,"vw":67.070049},{"c":67.0895,"h":67.22,"l":67.065,"n":199,"o":67.065,"t":"2026-10-21T15:35:00Z","v":4436,"vw":67.151986},{"c":66.995,"h":67.11,"l":66.96,"n":62,"o":67.11,"t":"2026-10-21T15:40:00Z","v":5388,"vw":66.964395},{"c":66.94,"h":67.06,"l":66.925,"n":104,"o":67.06,"t":"2026-10-21T15:45:00Z","v":2279,"vw":66.971338},{"c":67,"h":67,"l":66.9,"n":110,"o":66.94,"t":"2026-10-21T15:50:00Z","v":2048,"vw":66.943478},{"c":66.9175,"h":67,"l":66.875,"n":97,"o":67,"t":"2026-10-21T15:55:00Z","v":2021,"vw":66.961971},{"c":67.05,"h":67.05,"l":66.91,"n":163,"o":66.91,"t":"2026-10-21T16:00:00Z","v":6357,"vw":66.960723},{"c":67.04,"h":67.05,"l":66.92,"n":170,"o":67.05,"t":"2026-10-21T16:05:00Z","v":4462,"vw":66.98881},{"c":67.33,"h":67.33,"l":66.94,"n":174,"o":66.94,"t":"2026-10-21T16:10:00Z","v":4456,"vw":67.131136},{"c":67.39,"h":67.39,"l":67.285,"n":96,"o":67.36,"t":"2026-10-21T16:15:00Z","v":2365,"vw":67.336539},{"c":67.28,"h":67.39,"l":67.24,"n":203,"o":67.36,"t":"2026-10-21T16:20:00Z","v":4533,"vw":67.308042},{"c":67.365,"h":67.365,"l":67.185,"n":171,"o":67.34,"t":"2026-10-21T16:25:00Z","v":4967,"vw":67.269794},{"c":67.38,"h":67.38,"l":67.23,"n":128,"o":67.36,"t":"2026-10-21T16:30:00Z","v":2905,"vw":67.308905},{"c":67.945,"h":67.945,"l":67.28,"n":309,"o":67.36,"t":"2026-10-21T16:35:00Z","v":19216,"vw":67.563244},{"c":67.61,"h":67.945,"l":67.56,"n":236,"o":67.945,"t":"2026-10-21T16:40:00Z","v":6469,"vw":67.657379},{"c":67.485,"h":67.62,"l":67.45,"n":152,"o":67.62,"t":"2026-10-21T16:45:00Z","v":3583,"vw":67.547721},{"c":67.215,"h":67.4,"l":67.16,"n":189,"o":67.3901,"t":"2026-10-21T16:50:00Z","v":13335,"vw":67.365776},{"c":67.37,"h":67.37,"l":67.25,"n":125,"o":67.28,"t":"2026-10-21T16:55:00Z","v":3698,"vw":67.296054},{"c":67.395,"h":67.46,"l":67.36,"n":103,"o":67.36,"t":"2026-10-21T17:00:00Z","v":3292,"vw":67.399286},{"c":67.395,"h":67.47,"l":67.28,"n":175,"o":67.4,"t":"2026-10-21T17:05:00Z","v":12785,"vw":67.38303},{"c":67.5,"h":67.64,"l":67.36,"n":273,"o":67.4653,"t":"2026-10-21T17:10:00Z","v":13980,"vw":67.490344},{"c":67.455,"h":67.6,"l":67.455,"n":117,"o":67.5,"t":"2026-10-21T17:15:00Z","v":6164,"vw":67.512572},{"c":67.39,"h":67.5425,"l":67.39,"n":153,"o":67.455,"t":"2026-10-21T17:20:00Z","v":5005,"vw":67.448915},{"c":67.385,"h":67.385,"l":67.33,"n":71,"o":67.33,"t":"2026-10-21T17:25:00Z","v":2380,"vw":67.352143},{"c":67.335,"h":67.505,"l":67.335,"n":218,"o":67.4,"t":"2026-10-21T17:30:00Z","v":12103,"vw":67.436044},{"c":67.205,"h":67.34,"l":67.18,"n":249,"o":67.28,"t":"2026-10-21T17:35:00Z","v":13872,"vw":67.240041},{"c":67.255,"h":67.37,"l":67.195,"n":98,"o":67.195,"t":"2026-10-21T17:40:00Z","v":6393,"vw":67.275222},{"c":67.345,"h":67.38,"l":67.25,"n":144,"o":67.305,"t":"2026-10-21T17:45:00Z","v":4241,"vw":67.313343},{"c":67.245,"h":67.37,"l":67.245,"n":154,"o":67.345,"t":"2026-10-21T17:50:00Z","v":3454,"vw":67.292667},{"c":67.195,"h":67.38,"l":67.18,"n":120,"o":67.29,"t":"2026-10-21T17:55:00Z","v":4147,"vw":67.279762},{"c":67.1,"h":67.175,"l":67.045,"n":167,"o":67.175,"t":"2026-10-21T18:00:00Z","v":7027,"vw":67.10842},{"c":67.26,"h":67.29,"l":67.075,"n":163,"o":67.1,"t":"2026-10-21T18:05:00Z","v":5626,"vw":67.179484},{"c":67.23,"h":67.35,"l":67.23,"n":151,"o":67.265,"t":"2026-10-21T18:10:00Z","v":4154,"vw":67.259167},{"c":66.95,"h":67.28,"l":66.95,"n":257,"o":67.28,"t":"2026-10-21T18:15:00Z","v":19079,"vw":67.054714},{"c":66.835,"h":66.97,"l":66.835,"n":114,"o":66.97,"t":"2026-10-21T18:20:00Z","v":2987,"vw":66.883087},{"c":66.855,"h":66.9,"l":66.81,"n":90,"o":66.835,"t":"2026-10-21T18:25:00Z","v":3674,"vw":66.857718},{"c":66.94,"h":67,"l":66.865,"n":108,"o":66.865,"t":"2026-10-21T18:30:00Z","v":2882,"vw":66.92431},{"c":67.19,"h":67.195,"l":66.98,"n":231,"o":67,"t":"2026-10-21T18:35:00Z","v":7853,"vw":67.02669},{"c":67.18,"h":67.21,"l":67.15,"n":139,"o":67.205,"t":"2026-10-21T18:40:00Z","v":3883,"vw":67.181638},{"c":66.92,"h":67.29,"l":66.89,"n":225,"o":67.18,"t":"2026-10-21T18:45:00Z","v":9992,"vw":67.092294},{"c":66.75,"h":66.79,"l":66.64,"n":185,"o":66.79,"t":"2026-10-21T18:50:00Z","v":4954,"vw":66.722968},{"c":66.31,"h":66.78,"l":66.25,"n":245,"o":66.78,"t":"2026-10-21T18:55:00Z","v":6562,"vw":66.467941},{"c":65.985,"h":66.31,"l":65.92,"n":319,"o":66.31,"t":"2026-10-21T19:00:00Z","v":9815,"vw":66.134948},{"c":65.955,"h":65.985,"l":65.93,"n":129,"o":65.97,"t":"2026-10-21T19:05:00Z","v":2785,"vw":65.959},{"c":66,"h":66.07,"l":65.845,"n":209,"o":65.955,"t":"2026-10-21T19:10:00Z","v":6589,"vw":65.968455},{"c":66.27,"h":66.27,"l":66.02,"n":196,"o":66.02,"t":"2026-10-21T19:15:00Z","v":5944,"vw":66.166218},{"c":66.325,"h":66.36,"l":66.23,"n":312,"o":66.28,"t":"2026-10-21T19:20:00Z","v":8829,"vw":66.309247},{"c":66.57,"h":66.57,"l":66.38,"n":168,"o":66.39,"t":"2026-10-21T19:25:00Z","v":5370,"vw":66.443333},{"c":66.49,"h":66.58,"l":66.47,"n":324,"o":66.56,"t":"2026-10-21T19:30:00Z","v":9814,"vw":66.537737},{"c":66.425,"h":66.5,"l":66.37,"n":257,"o":66.47,"t":"2026-10-21T19:35:00Z","v":7712,"vw":66.447173},{"c":66.38,"h":66.43,"l":66.31,"n":387,"o":66.4225,"t":"2026-10-21T19:40:00Z","v":15579,"vw":66.366486},{"c":66.46,"h":66.51,"l":66.39,"n":385,"o":66.48,"t":"2026-10-21T19:45:00Z","v":13757,"vw":66.456831},{"c":66.34,"h":66.58,"l":66.34,"n":524,"o":66.395,"t":"2026-10-21T19:50:00Z","v":19818,"vw":66.459246},{"c":66.36,"h":66.49,"l":66.3,"n":1864,"o":66.38,"t":"2026-10-21T19:55:00Z","v":88462,"vw":66.400539},{"c":66.36,"h":66.36,"l":66.36,"n":27,"o":66.36,"t":"2026-10-21T20:00:00Z","v":110345,"vw":66.36},{"c":64.225,"h":64.88,"l":64.21,"n":64,"o":64.79,"t":"2026-10-22T13:30:00Z","v":7494,"vw":64.526786},{"c":64.22,"h":64.83,"l":64.22,"n":15,"o":64.83,"t":"2026-10-22T13:35:00Z","v":969,"vw":64.50625},{"c":63.995,"h":65.06,"l":63.81,"n":193,"o":64.82,"t":"2026-10-22T13:40:00Z","v":12340,"vw":64.247174},{"c":64.665,"h":65.39,"l":63.99,"n":68,"o":63.99,"t":"2026-10-22T13:45:00Z","v":4796,"vw":64.57557},{"c":64.89,"h":65.38,"l":64.58,"n":135,"o":65.38,"t":"2026-10-22T13:50:00Z","v":9319,"vw":64.804875},{"c":64.565,"h":65.01,"l":64.555,"n":492,"o":64.89,"t":"2026-10-22T13:55:00Z","v":44794,"vw":64.80788},{"c":64.65,"h":65.01,"l":64.635,"n":150,"o":64.7,"t":"2026-10-22T14:00:00Z","v":9838,"vw":64.783061},{"c":64.245,"h":64.75,"l":64.11,"n":295,"o":64.7,"t":"2026-10-22T14:05:00Z","v":19311,"vw":64.490965},{"c":64.765,"h":64.855,"l":64.09,"n":480,"o":64.22,"t":"2026-10-22T14:10:00Z","v":52829,"vw":64.43129},{"c":65.055,"h":65.34,"l":64.635,"n":217,"o":64.65,"t":"2026-10-22T14:15:00Z","v":6146,"vw":64.994},{"c":64.99,"h":65.27,"l":64.97,"n":102,"o":65.05,"t":"2026-10-22T14:20:00Z","v":4240,"vw":65.0604},{"c":64.45,"h":65.03,"l":64.31,"n":201,"o":64.955,"t":"2026-10-22T14:25:00Z","v":11729,"vw":64.629622},{"c":64.3,"h":64.64,"l":64.3,"n":77,"o":64.5,"t":"2026-10-22T14:30:00Z","v":5951,"vw":64.396961},{"c":64.195,"h":64.305,"l":64.09,"n":186,"o":64.305,"t":"2026-10-22T14:35:00Z","v":12699,"vw":64.194939},{"c":64.7,"h":64.7,"l":64.195,"n":241,"o":64.205,"t":"2026-10-22T14:40:00Z","v":18876,"vw":64.306097},{"c":64.58,"h":64.82,"l":64.57,"n":101,"o":64.57,"t":"2026-10-22T14:45:00Z","v":4180,"vw":64.70336},{"c":64.89,"h":65.18,"l":64.48,"n":135,"o":64.585,"t":"2026-10-22T14:50:00Z","v":7579,"vw":64.770188},{"c":65.19,"h":65.35,"l":64.86,"n":133,"o":65.14,"t":"2026-10-22T14:55:00Z","v":5158,"vw":65.120289},{"c":64.78,"h":65.35,"l":64.78,"n":137,"o":65.3,"t":"2026-10-22T15:00:00Z","v":5088,"vw":65.088682},{"c":64.7025,"h":64.95,"l":64.7025,"n":109,"o":64.785,"t":"2026-10-22T15:05:00Z","v":4349,"vw":64.782616},{"c":64.855,"h":65.21,"l":64.7,"n":167,"o":64.78,"t":"2026-10-22T15:10:00Z","v":5207,"vw":64.892093},{"c":65.446,"h":65.5,"l":64.865,"n":160,"o":64.865,"t":"2026-10-22T15:15:00Z","v":5106,"vw":65.211767},{"c":65.67,"h":65.86,"l":65.46,"n":156,"o":65.46,"t":"2026-10-22T15:20:00Z","v":5877,"vw":65.654773},{"c":65.21,"h":65.99,"l":65.08,"n":235,"o":65.725,"t":"2026-10-22T15:25:00Z","v":18244,"vw":65.351465},{"c":65.23,"h":65.25,"l":65.23,"n":49,"o":65.25,"t":"2026-10-22T15:30:00Z","v":1233,"vw":65.237},{"c":65.15,"h":65.52,"l":65.15,"n":159,"o":65.245,"t":"2026-10-22T15:35:00Z","v":6421,"vw":65.33408},{"c":65.3,"h":65.47,"l":64.99,"n":159,"o":65.06,"t":"2026-10-22T15:40:00Z","v":9725,"vw":65.1117},{"c":65.28,"h":65.3,"l":65.22,"n":55,"o":65.22,"t":"2026-10-22T15:45:00Z","v":1433,"vw":65.26321},{"c":65.37,"h":65.37,"l":65.13,"n":88,"o":65.27,"t":"2026-10-22T15:50:00Z","v":2790,"vw":65.232513},{"c":65.61,"h":65.725,"l":65.41,"n":161,"o":65.41,"t":"2026-10-22T15:55:00Z","v":3120,"vw":65.546389},{"c":65.69,"h":65.86,"l":65.505,"n":97,"o":65.625,"t":"2026-10-22T16:00:00Z","v":4500,"vw":65.673181},{"c":65.88,"h":65.88,"l":65.71,"n":105,"o":65.74,"t":"2026-10-22T16:05:00Z","v":2780,"vw":65.779667},{"c":65.76,"h":65.88,"l":65.735,"n":120,"o":65.88,"t":"2026-10-22T16:10:00Z","v":2771,"vw":65.788},{"c":65.73,"h":65.84,"l":65.73,"n":125,"o":65.76,"t":"2026-10-22T16:15:00Z","v":3575,"vw":65.776849},{"c":65.965,"h":65.98,"l":65.73,"n":189,"o":65.73,"t":"2026-10-22T16:20:00Z","v":14648,"vw":65.858254},{"c":66.06,"h":66.1799,"l":65.99,"n":108,"o":66.01,"t":"2026-10-22T16:25:00Z","v":6629,"vw":66.085895},{"c":66.11,"h":66.17,"l":66.035,"n":201,"o":66.035,"t":"2026-10-22T16:30:00Z","v":5362,"vw":66.09627},{"c":66.08,"h":66.19,"l":66.07,"n":122,"o":66.18,"t":"2026-10-22T16:35:00Z","v":3078,"vw":66.131364},{"c":65.945,"h":66.17,"l":65.8401,"n":108,"o":66.12,"t":"2026-10-22T16:40:00Z","v":3686,"vw":65.989568},{"c":66.28,"h":66.28,"l":65.785,"n":276,"o":65.88,"t":"2026-10-22T16:45:00Z","v":11860,"vw":65.957646},{"c":66.18,"h":66.29,"l":66.17,"n":38,"o":66.28,"t":"2026-10-22T16:50:00Z","v":1121,"vw":66.213333},{"c":66.355,"h":66.46,"l":66.15,"n":142,"o":66.3,"t":"2026-10-22T16:55:00Z","v":6091,"vw":66.250916},{"c":66.075,"h":66.37,"l":66.075,"n":176,"o":66.37,"t":"2026-10-22T17:00:00Z","v":15131,"vw":66.198232},{"c":65.96,"h":66.04,"l":65.85,"n":111,"o":66.04,"t":"2026-10-22T17:05:00Z","v":4751,"vw":65.912457},{"c":66.01,"h":66.02,"l":65.955,"n":46,"o":65.955,"t":"2026-10-22T17:10:00Z","v":705,"vw":66.001667},{"c":66.0521,"h":66.117,"l":66.035,"n":105,"o":66.04,"t":"2026-10-22T17:15:00Z","v":3630,"vw":66.049745},{"c":66.04,"h":66.1567,"l":65.8931,"n":126,"o":66.1567,"t":"2026-10-22T17:20:00Z","v":11959,"vw":66.105238},{"c":66.16,"h":66.24,"l":66.09,"n":146,"o":66.12,"t":"2026-10-22T17:25:00Z","v":3001,"vw":66.154839},{"c":66.18,"h":66.25,"l":66.175,"n":87,"o":66.175,"t":"2026-10-22T17:30:00Z","v":1565,"vw":66.202388},{"c":66.0175,"h":66.25,"l":66.0175,"n":145,"o":66.25,"t":"2026-10-22T17:35:00Z","v":3554,"vw":66.1147},{"c":66.195,"h":66.27,"l":65.99,"n":153,"o":66.04,"t":"2026-10-22T17:40:00Z","v":4804,"vw":66.134141},{"c":65.97,"h":66.21,"l":65.95,"n":140,"o":66.09,"t":"2026-10-22T17:45:00Z","v":4496,"vw":66.053214},{"c":65.86,"h":65.925,"l":65.78,"n":188,"o":65.87,"t":"2026-10-22T17:50:00Z","v":13919,"vw":65.832452},{"c":66.07,"h":66.15,"l":65.9,"n":154,"o":65.9,"t":"2026-10-22T17:55:00Z","v":7450,"vw":66.024017},{"c":65.695,"h":66.06,"l":65.64,"n":154,"o":66.06,"t":"2026-10-22T18:00:00Z","v":6265,"vw":65.807076},{"c":65.84,"h":65.84,"l":65.7,"n":77,"o":65.7,"t":"2026-10-22T18:05:00Z","v":1777,"vw":65.773182},{"c":65.905,"h":65.94,"l":65.805,"n":139,"o":65.86,"t":"2026-10-22T18:10:00Z","v":3574,"vw":65.859763},{"c":65.98,"h":65.99,"l":65.78,"n":114,"o":65.895,"t":"2026-10-22T18:15:00Z","v":2714,"vw":65.853997},{"c":66.04,"h":66.17,"l":66.01,"n":173,"o":66.01,"t":"2026-10-22T18:20:00Z","v":3992,"vw":66.078986},{"c":65.81,"h":66.05,"l":65.78,"n":201,"o":66.05,"t":"2026-10-22T18:25:00Z","v":4882,"vw":65.94493},{"c":65.935,"h":65.96,"l":65.815,"n":140,"o":65.815,"t":"2026-10-22T18:30:00Z","v":3688,"vw":65.916667},{"c":65.97,"h":65.99,"l":65.86,"n":106,"o":65.99,"t":"2026-10-22T18:35:00Z","v":1930,"vw":65.9325},{"c":65.88,"h":65.89,"l":65.7107,"n":166,"o":65.78,"t":"2026-10-22T18:40:00Z","v":3305,"vw":65.79872},{"c":65.83,"h":65.9,"l":65.76,"n":191,"o":65.88,"t":"2026-10-22T18:45:00Z","v":4336,"vw":65.82691},{"c":66.16,"h":66.16,"l":65.865,"n":250,"o":65.865,"t":"2026-10-22T18:50:00Z","v":8092,"vw":66.039029},{"c":66.225,"h":66.27,"l":66.18,"n":187,"o":66.25,"t":"2026-10-22T18:55:00Z","v":3184,"vw":66.240714},{"c":66.11,"h":66.3,"l":65.9414,"n":251,"o":66.28,"t":"2026-10-22T19:00:00Z","v":7786,"vw":66.080908},{"c":66.38,"h":66.38,"l":66.15,"n":172,"o":66.19,"t":"2026-10-22T19:05:00Z","v":4110,"vw":66.271154},{"c":66.28,"h":66.42,"l":66.28,"n":239,"o":66.285,"t":"2026-10-22T19:10:00Z","v":4965,"vw":66.329},{"c":66.42,"h":66.42,"l":66.23,"n":208,"o":66.27,"t":"2026-10-22T19:15:00Z","v":5633,"vw":66.329521},{"c":66.35,"h":66.55,"l":66.35,"n":241,"o":66.39,"t":"2026-10-22T19:20:00Z","v":5503,"vw":66.453606},{"c":66.5,"h":66.5,"l":66.3013,"n":274,"o":66.3013,"t":"2026-10-22T19:25:00Z","v":6590,"vw":66.418008},{"c":66.605,"h":66.69,"l":66.415,"n":309,"o":66.46,"t":"2026-10-22T19:30:00Z","v":7922,"vw":66.531449},{"c":66.76,"h":66.76,"l":66.54,"n":260,"o":66.585,"t":"2026-10-22T19:35:00Z","v":6961,"vw":66.638642},{"c":66.465,"h":66.76,"l":66.435,"n":462,"o":66.6925,"t":"2026-10-22T19:40:00Z","v":15959,"vw":66.61397},{"c":66.65,"h":66.65,"l":66.45,"n":432,"o":66.52,"t":"2026-10-22T19:45:00Z","v":11290,"vw":66.528298},{"c":67.02,"h":67.08,"l":66.64,"n":552,"o":66.65,"t":"2026-10-22T19:50:00Z","v":18456,"vw":66.89738},{"c":66.88,"h":67.09,"l":66.82,"n":2013,"o":67.015,"t":"2026-10-22T19:55:00Z","v":87510,"vw":66.904433},{"c":66.89,"h":66.89,"l":66.89,"n":24,"o":66.89,"t":"2026-10-22T20:00:00Z","v":143275,"vw":66.89}],"history":[{"c":112.89,"h":114.025,"l":111.925,"n":7693,"o":113.74,"t":"2024-10-21T04:00:00Z","v":286088,"vw":112.858153},{"c":111.04,"h":113.14,"l":110.82,"n":7811,"o":112.36,"t":"2024-10-22T04:00:00Z","v":311869,"vw":111.339105},{"c":111.49,"h":111.795,"l":109.91,"n":5572,"o":110.61,"t":"2024-10-23T04:00:00Z","v":276732,"vw":111.082441},{"c":111.09,"h":111.49,"l":108.86,"n":8338,"o":111.4,"t":"2024-10-24T04:00:00Z","v":372567,"vw":110.242741},{"c":110.04,"h":113.06,"l":108.965,"n":6344,"o":112.77,"t":"2024-10-25T04:00:00Z","v":174882,"vw":110.059728},{"c":111.42,"h":112.6,"l":110.51,"n":8046,"o":111.16,"t":"2024-10-28T04:00:00Z","v":306829,"vw":111.616465},{"c":125.53,"h":125.86,"l":111.42,"n":15322,"o":115.74,"t":"2024-10-29T04:00:00Z","v":705582,"vw":123.818422},{"c":125.43,"h":127.33,"l":122.59,"n":11968,"o":124.99,"t":"2024-10-30T04:00:00Z","v":537947,"vw":125.737388},{"c":123.04,"h":124.94,"l":122.41,"n":8301,"o":124.21,"t":"2024-10-31T04:00:00Z","v":402407,"vw":123.591133},{"c":123.45,"h":125.62,"l":123.15,"n":7299,"o":123.15,"t":"2024-11-01T04:00:00Z","v":301698,"vw":124.06174},{"c":122.51,"h":125.38,"l":122.2628,"n":6553,"o":124.06,"t":"2024-11-04T05:00:00Z","v":219881,"vw":122.851172},{"c":126.7,"h":127.3,"l":122.03,"n":7186,"o":122.49,"t":"2024-11-05T05:00:00Z","v":264104,"vw":125.66869},{"c":133.11,"h":135.97,"l":131.61,"n":13133,"o":134.87,"t":"2024-11-06T05:00:00Z","v":472966,"vw":132.921255},{"c":132.38,"h":133.62,"l":131.47,"n":7488,"o":133.54,"t":"2024-11-07T05:00:00Z","v":354598,"vw":132.630008},{"c":131.22,"h":133.855,"l":130.51,"n":7239,"o":132.84,"t":"2024-11-08T05:00:00Z","v":258318,"vw":131.449428},{"c":135.08,"h":135.85,"l":132.1501,"n":5754,"o":133.06,"t":"2024-11-11T05:00:00Z","v":245344,"vw":135.016948},{"c":131.91,"h":134.83,"l":131.66,"n":4922,"o":134.28,"t":"2024-11-12T05:00:00Z","v":276210,"vw":132.618336},{"c":128.93,"h":133.7625,"l":128.91,"n":6486,"o":131.06,"t":"2024-11-13T05:00:00Z","v":278610,"vw":130.741857},{"c":126.44,"h":129.66,"l":125.99,"n":7992,"o":129.66,"t":"2024-11-14T05:00:00Z","v":278063,"vw":127.015991},{"c":124.11,"h":126.655,"l":123.76,"n":7952,"o":126.53,"t":"2024-11-15T05:00:00Z","v":289371,"vw":124.717563},{"c":122.36,"h":124.37,"l":121.68,"n":9872,"o":122.87,"t":"2024-11-18T05:00:00Z","v":331637,"vw":122.718954},{"c":121.2,"h":121.9999,"l":120.955,"n":7801,"o":121.24,"t":"2024-11-19T05:00:00Z","v":298772,"vw":121.365175},{"c":122.01,"h":123.43,"l":119.83,"n":6674,"o":121.49,"t":"2024-11-20T05:00:00Z","v":488885,"vw":122.197131},{"c":125.46,"h":125.83,"l":121.78,"n":7995,"o":122.62,"t":"2024-11-21T05:00:00Z","v":370567,"vw":124.36772},{"c":127.54,"h":127.79,"l":125.745,"n":8726,"o":126,"t":"2024-11-22T05:00:00Z","v":349211,"vw":126.947662},{"c":129.12,"h":130.71,"l":128.3,"n":8599,"o":128.3,"t":"2024-11-25T05:00:00Z","v":285902,"vw":129.47932},{"c":128.72,"h":129.91,"l":127.33,"n":6140,"o":128.74,"t":"2024-11-26T05:00:00Z","v":155684,"vw":128.569006},{"c":128.26,"h":129.07,"l":126.42,"n":4638,"o":129.02,"t":"2024-11-27T05:00:00Z","v":161394,"vw":127.815051},{"c":129.08,"h":130.005,"l":128.43,"n":3311,"o":128.72,"t":"2024-11-29T05:00:00Z","v":159610,"vw":129.176838},{"c":130.45,"h":131.24,"l":128.5467,"n":6890,"o":130.04,"t":"2024-12-02T05:00:00Z","v":269040,"vw":130.443795},{"c":129.68,"h":130.52,"l":128.62,"n":6320,"o":130.5,"t":"2024-12-03T05:00:00Z","v":257847,"vw":129.614957},{"c":131,"h":132.1,"l":130.03,"n":5854,"o":130.04,"t":"2024-12-04T05:00:00Z","v":185069,"vw":131.027698},{"c":130.32,"h":132.03,"l":129.19,"n":5349,"o":131.4,"t":"2024-12-05T05:00:00Z","v":198952,"vw":130.460483},{"c":128.41,"h":131.28,"l":128.29,"n":7062,"o":130.63,"t":"2024-12-06T05:00:00Z","v":337500,"vw":128.916322},{"c":128.39,"h":130.45,"l":126.69,"n":6946,"o":129.93,"t":"2024-12-09T05:00:00Z","v":276809,"vw":127.928424},{"c":130.06,"h":130.72,"l":126.74,"n":6947,"o":129.34,"t":"2024-12-10T05:00:00Z","v":315969,"vw":129.043361},{"c":128.82,"h":131.53,"l":128.63,"n":6188,"o":130.76,"t":"2024-12-11T05:00:00Z","v":290375,"vw":129.170976},{"c":128.06,"h":131.11,"l":126.63,"n":6030,"o":131.11,"t":"2024-12-12T05:00:00Z","v":139779,"vw":128.460784},{"c":127.63,"h":128.125,"l":125.01,"n":7667,"o":127.71,"t":"2024-12-13T05:00:00Z","v":272557,"vw":127.175697},{"c":130.51,"h":131.44,"l":127.77,"n":8511,"o":127.77,"t":"2024-12-16T05:00:00Z","v":260863,"vw":130.307129},{"c":129.51,"h":131.35,"l":129.4301,"n":9576,"o":130.25,"t":"2024-12-17T05:00:00Z","v":354890,"vw":129.886674},{"c":123.88,"h":129.93,"l":123.66,"n":9389,"o":129.88,"t":"2024-12-18T05:00:00Z","v":427795,"vw":126.066711},{"c":122.12,"h":127.29,"l":120.855,"n":8198,"o":125.04,"t":"2024-12-19T05:00:00Z","v":442810,"vw":122.684963},{"c":120.67,"h":124.3272,"l":119.61,"n":9260,"o":120.64,"t":"2024-12-20T05:00:00Z","v":831927,"vw":121.057388},{"c":121.01,"h":121.375,"l":120.16,"n":5968,"o":120.26,"t":"2024-12-23T05:00:00Z","v":170939,"vw":120.913844},{"c":122.35,"h":122.59,"l":120.72,"n":2894,"o":121.53,"t":"2024-12-24T05:00:00Z","v":57823,"vw":122.073819},{"c":122.74,"h":123.47,"l":121.47,"n":4165,"o":121.47,"t":"2024-12-26T05:00:00Z","v":83793,"vw":122.773005},{"c":121.41,"h":123.07,"l":120.59,"n":3347,"o":121.53,"t":"2024-12-27T05:00:00Z","v":130292,"vw":121.444483},{"c":120.19,"h":121.33,"l":118.23,"n":4747,"o":120.4,"t":"2024-12-30T05:00:00Z","v":115403,"vw":120.255398},{"c":119.94,"h":121.51,"l":119.555,"n":4662,"o":121.41,"t":"2024-12-31T05:00:00Z","v":152624,"vw":120.19558},{"c":118.33,"h":121.08,"l":117.15,"n":5545,"o":120.47,"t":"2025-01-02T05:00:00Z","v":193858,"vw":118.396943},{"c":117.93,"h":119.18,"l":116.35,"n":6624,"o":118.43,"t":"2025-01-03T05:00:00Z","v":190124,"vw":117.914753},{"c":117.98,"h":120.09,"l":112.19,"n":8703,"o":113.56,"t":"2025-01-06T05:00:00Z","v":362539,"vw":118.113572},{"c":117.18,"h":118.8,"l":115.85,"n":8433,"o":118.17,"t":"2025-01-07T05:00:00Z","v":262055,"vw":117.057284},{"c":117.62,"h":118.082,"l":115.27,"n":6625,"o":116.78,"t":"2025-01-08T05:00:00Z","v":316945,"vw":117.213631},{"c":115.04,"h":117.56,"l":113.945,"n":7418,"o":116.02,"t":"2025-01-10T05:00:00Z","v":211975,"vw":115.149283},{"c":116.79,"h":117.2,"l":113.465,"n":7335,"o":113.83,"t":"2025-01-13T05:00:00Z","v":204345,"vw":116.420486},{"c":120.05,"h":120.22,"l":117.64,"n":6281,"o":117.64,"t":"2025-01-14T05:00:00Z","v":184090,"vw":119.64755},{"c":121.07,"h":122.9875,"l":120.27,"n":5590,"o":122.67,"t":"2025-01-15T05:00:00Z","v":182258,"vw":121.427092},{"c":124.06,"h":124.78,"l":121.68,"n":5808,"o":121.68,"t":"2025-01-16T05:00:00Z","v":162790,"vw":123.821663},{"c":123.91,"h":125.68,"l":123.1,"n":5763,"o":125.61,"t":"2025-01-17T05:00:00Z","v":207833,"vw":124.20442},{"c":128.48,"h":128.84,"l":125.54,"n":5377,"o":125.54,"t":"2025-01-21T05:00:00Z","v":194715,"vw":128.09184},{"c":125.34,"h":129.58,"l":124.85,"n":5015,"o":129.26,"t":"2025-01-22T05:00:00Z","v":192497,"vw":126.04015},{"c":123.78,"h":125.86,"l":123.39,"n":5538,"o":125.41,"t":"2025-01-23T05:00:00Z","v":197706,"vw":123.986021},{"c":124,"h":124.02,"l":122.36,"n":5610,"o":123.52,"t":"2025-01-24T05:00:00Z","v":213584,"vw":123.705997},{"c":120.98,"h":123.47,"l":120.25,"n":5936,"o":123.24,"t":"2025-01-27T05:00:00Z","v":142300,"vw":121.207016},{"c":122.71,"h":123.485,"l":120.56,"n":5432,"o":120.56,"t":"2025-01-28T05:00:00Z","v":172445,"vw":122.464505},{"c":121.41,"h":123.74,"l":120.645,"n":5432,"o":122.37,"t":"2025-01-29T05:00:00Z","v":179795,"vw":121.668593},{"c":124.24,"h":125.84,"l":122.69,"n":5143,"o":122.69,"t":"2025-01-30T05:00:00Z","v":162350,"vw":124.447257},{"c":123.84,"h":124.96,"l":122.75,"n":5368,"o":124.51,"t":"2025-01-31T05:00:00Z","v":156063,"vw":123.878597},{"c":120.09,"h":121.385,"l":118,"n":5991,"o":119.89,"t":"2025-02-03T05:00:00Z","v":146342,"vw":120.090739},{"c":121.64,"h":122.44,"l":120.2,"n":5134,"o":120.46,"t":"2025-02-04T05:00:00Z","v":125268,"vw":121.492847},{"c":121.82,"h":122.16,"l":120.04,"n":4243,"o":121.85,"t":"2025-02-05T05:00:00Z","v":110074,"vw":121.639324},{"c":124.35,"h":125.29,"l":121.96,"n":6496,"o":122.22,"t":"2025-02-06T05:00:00Z","v":202516,"vw":124.077839},{"c":122.83,"h":125.245,"l":122.57,"n":4851,"o":124.65,"t":"2025-02-07T05:00:00Z","v":134264,"vw":123.162376},{"c":122.85,"h":124.985,"l":122.3,"n":6067,"o":124.1,"t":"2025-02-10T05:00:00Z","v":171860,"vw":123.139318},{"c":122.72,"h":123.035,"l":121.51,"n":5349,"o":121.51,"t":"2025-02-11T05:00:00Z","v":110629,"vw":122.521927},{"c":124.08,"h":127.5,"l":120.73,"n":5796,"o":121.14,"t":"2025-02-12T05:00:00Z","v":163902,"vw":123.783613},{"c":128.92,"h":129.39,"l":125.14,"n":7776,"o":125.14,"t":"2025-02-13T05:00:00Z","v":230616,"vw":128.150692},{"c":129.19,"h":129.41,"l":127.545,"n":6198,"o":128.56,"t":"2025-02-14T05:00:00Z","v":220940,"vw":129.011299},{"c":131.67,"h":135.69,"l":130.04,"n":9298,"o":130.04,"t":"2025-02-18T05:00:00Z","v":421664,"vw":131.832738},{"c":125.13,"h":131.025,"l":124.64,"n":12808,"o":130.08,"t":"2025-02-19T05:00:00Z","v":596709,"vw":126.709697},{"c":120.11,"h":128.3,"l":118.24,"n":13327,"o":121.75,"t":"2025-02-20T05:00:00Z","v":460838,"vw":121.673929},{"c":120.15,"h":122.44,"l":118.75,"n":9308,"o":122.44,"t":"2025-02-21T05:00:00Z","v":329784,"vw":120.045621},{"c":121.47,"h":122.465,"l":117.875,"n":8306,"o":120.59,"t":"2025-02-24T05:00:00Z","v":284822,"vw":121.259623},{"c":123.55,"h":124.2504,"l":121.82,"n":11361,"o":122.06,"t":"2025-02-25T05:00:00Z","v":467210,"vw":123.079612},{"c":124.48,"h":126.31,"l":123.41,"n":9524,"o":124.05,"t":"2025-02-26T05:00:00Z","v":360542,"vw":124.831185},{"c":124.13,"h":126.16,"l":123.44,"n":11040,"o":124.07,"t":"2025-02-27T05:00:00Z","v":456444,"vw":124.628782},{"c":125.3,"h":125.58,"l":122.42,"n":7067,"o":123.39,"t":"2025-02-28T05:00:00Z","v":242176,"vw":124.83738},{"c":120.42,"h":126.525,"l":118.6,"n":7658,"o":126.43,"t":"2025-03-03T05:00:00Z","v":228850,"vw":121.041704},{"c":117.56,"h":119.15,"l":114.7801,"n":7710,"o":118.44,"t":"2025-03-04T05:00:00Z","v":292477,"vw":116.846193},{"c":121.15,"h":121.21,"l":117.89,"n":5777,"o":118.06,"t":"2025-03-05T05:00:00Z","v":206479,"vw":120.143723},{"c":120.51,"h":122.145,"l":118.105,"n":7334,"o":120.17,"t":"2025-03-06T05:00:00Z","v":278934,"vw":120.639144},{"c":122.47,"h":122.65,"l":118.22,"n":6938,"o":120.2,"t":"2025-03-07T05:00:00Z","v":180701,"vw":121.500717},{"c":122.41,"h":125.11,"l":119.72,"n":10171,"o":120.34,"t":"2025-03-10T04:00:00Z","v":488048,"vw":123.168883},{"c":125.28,"h":126.57,"l":121.55,"n":17496,"o":123.26,"t":"2025-03-11T04:00:00Z","v":881794,"vw":123.989033},{"c":119.65,"h":127.25,"l":119.62,"n":15428,"o":126.97,"t":"2025-03-12T04:00:00Z","v":807921,"vw":122.758677},{"c":115.91,"h":121.55,"l":115.77,"n":11134,"o":119.24,"t":"2025-03-13T04:00:00Z","v":409388,"vw":117.099969},{"c":120.28,"h":120.39,"l":116.325,"n":12123,"o":118.19,"t":"2025-03-14T04:00:00Z","v":450974,"vw":118.686688},{"c":121.84,"h":123.44,"l":119.46,"n":8836,"o":119.46,"t":"2025-03-17T04:00:00Z","v":339107,"vw":121.831281},{"c":119.77,"h":123.52,"l":119.04,"n":9235,"o":123.52,"t":"2025-03-18T04:00:00Z","v":333957,"vw":120.209323},{"c":122.4,"h":124.02,"l":119.87,"n":12211,"o":119.9,"t":"2025-03-19T04:00:00Z","v":590955,"vw":122.001001},{"c":120.38,"h":122.47,"l":120.225,"n":8368,"o":121.5,"t":"2025-03-20T04:00:00Z","v":286063,"vw":121.03509},{"c":118.96,"h":119.09,"l":116.93,"n":6619,"o":118.91,"t":"2025-03-21T04:00:00Z","v":443471,"vw":118.786871},{"c":122.89,"h":123.685,"l":120.59,"n":9689,"o":120.96,"t":"2025-03-24T04:00:00Z","v":304606,"vw":122.463629},{"c":122.77,"h":124.64,"l":121.55,"n":8047,"o":123.31,"t":"2025-03-25T04:00:00Z","v":287544,"vw":123.108697},{"c":120.45,"h":123.32,"l":119.82,"n":8761,"o":123.21,"t":"2025-03-26T04:00:00Z","v":306767,"vw":120.801912},{"c":119.58,"h":120.33,"l":116.825,"n":8612,"o":120.33,"t":"2025-03-27T04:00:00Z","v":327914,"vw":119.283384},{"c":115.84,"h":119.59,"l":114.15,"n":8604,"o":119.59,"t":"2025-03-28T04:00:00Z","v":353895,"vw":115.93403},{"c":116.5,"h":118.03,"l":112.2,"n":9136,"o":114.59,"t":"2025-03-31T04:00:00Z","v":368349,"vw":116.297218},{"c":120.9,"h":121.81,"l":117.62,"n":10228,"o":118.04,"t":"2025-04-01T04:00:00Z","v":327290,"vw":120.420628},{"c":123.18,"h":123.72,"l":118.31,"n":8141,"o":119.33,"t":"2025-04-02T04:00:00Z","v":277476,"vw":122.692775},{"c":112.87,"h":118.365,"l":112.7,"n":14802,"o":117.46,"t":"2025-04-03T04:00:00Z","v":733280,"vw":114.673189},{"c":107.11,"h":109.5633,"l":104.24,"n":15436,"o":106.85,"t":"2025-04-04T04:00:00Z","v":490209,"vw":107.247681},{"c":105.62,"h":110.58,"l":100.1653,"n":12761,"o":104.27,"t":"2025-04-07T04:00:00Z","v":545241,"vw":105.290089},{"c":104.48,"h":110.21,"l":102.86,"n":11419,"o":110.21,"t":"2025-04-08T04:00:00Z","v":332404,"vw":106.585823},{"c":117.58,"h":118.25,"l":102.4194,"n":14285,"o":102.49,"t":"2025-04-09T04:00:00Z","v":736147,"vw":115.095996},{"c":113.09,"h":117.535,"l":111.25,"n":18535,"o":114.26,"t":"2025-04-10T04:00:00Z","v":783624,"vw":114.133825},{"c":115.32,"h":116.1,"l":111.125,"n":9360,"o":113.24,"t":"2025-04-11T04:00:00Z","v":341444,"vw":114.266629},{"c":115.46,"h":116.62,"l":113.64,"n":6834,"o":115.84,"t":"2025-04-14T04:00:00Z","v":286145,"vw":115.478277},{"c":115.55,"h":117.48,"l":115,"n":6527,"o":115.16,"t":"2025-04-15T04:00:00Z","v":188968,"vw":115.955013},{"c":113.49,"h":116.2994,"l":111.855,"n":8397,"o":115.21,"t":"2025-04-16T04:00:00Z","v":272202,"vw":113.513412},{"c":113.38,"h":114.94,"l":113.12,"n":6086,"o":113.88,"t":"2025-04-17T04:00:00Z","v":228752,"vw":113.769286},{"c":109.82,"h":112.38,"l":108.74,"n":7097,"o":112.38,"t":"2025-04-21T04:00:00Z","v":172578,"vw":109.82819},{"c":112.95,"h":113.64,"l":110.37,"n":9187,"o":112.14,"t":"2025-04-22T04:00:00Z","v":252589,"vw":112.76473},{"c":115.3,"h":119.69,"l":114.43,"n":10260,"o":117.17,"t":"2025-04-23T04:00:00Z","v":287946,"vw":115.945548},{"c":120,"h":120.36,"l":115.4,"n":6503,"o":115.69,"t":"2025-04-24T04:00:00Z","v":189145,"vw":119.285977},{"c":119.95,"h":119.95,"l":118.49,"n":6891,"o":119.65,"t":"2025-04-25T04:00:00Z","v":162752,"vw":119.613496},{"c":119.25,"h":122.7,"l":118.82,"n":9336,"o":119.68,"t":"2025-04-28T04:00:00Z","v":304137,"vw":119.386588},{"c":118.5,"h":119.37,"l":116.9,"n":11100,"o":119.18,"t":"2025-04-29T04:00:00Z","v":324606,"vw":118.39311},{"c":120.12,"h":120.55,"l":114.35,"n":11790,"o":117.38,"t":"2025-04-30T04:00:00Z","v":384920,"vw":118.688203},{"c":118.23,"h":124.77,"l":117.58,"n":13212,"o":124.14,"t":"2025-05-01T04:00:00Z","v":411468,"vw":119.432203},{"c":123.77,"h":124.96,"l":120.29,"n":10152,"o":121.28,"t":"2025-05-02T04:00:00Z","v":335687,"vw":123.190705},{"c":122.63,"h":124.34,"l":121.21,"n":10420,"o":121.76,"t":"2025-05-05T04:00:00Z","v":339487,"vw":123.008954},{"c":122.29,"h":123.22,"l":120.56,"n":7625,"o":121.64,"t":"2025-05-06T04:00:00Z","v":250879,"vw":122.359791},{"c":122.07,"h":125.54,"l":121.845,"n":9183,"o":125.16,"t":"2025-05-07T04:00:00Z","v":312813,"vw":123.006782},{"c":125.93,"h":126.865,"l":122.33,"n":8111,"o":123.81,"t":"2025-05-08T04:00:00Z","v":255202,"vw":125.968402},{"c":127.86,"h":128.59,"l":126.28,"n":7373,"o":128.51,"t":"2025-05-09T04:00:00Z","v":271291,"vw":127.520744},{"c":128.66,"h":132.55,"l":127.475,"n":8669,"o":131.73,"t":"2025-05-12T04:00:00Z","v":286663,"vw":128.985434},{"c":129.44,"h":130.89,"l":128.49,"n":8764,"o":129.33,"t":"2025-05-13T04:00:00Z","v":303021,"vw":129.721375},{"c":128.55,"h":129.41,"l":127.87,"n":7191,"o":128.72,"t":"2025-05-14T04:00:00Z","v":295894,"vw":128.759548},{"c":128.28,"h":129.12,"l":126.89,"n":7165,"o":127.72,"t":"2025-05-15T04:00:00Z","v":208613,"vw":128.366643},{"c":130.25,"h":130.31,"l":128.05,"n":5799,"o":128.05,"t":"2025-05-16T04:00:00Z","v":214758,"vw":129.952979},{"c":129.74,"h":130.03,"l":127.61,"n":5578,"o":128.56,"t":"2025-05-19T04:00:00Z","v":175002,"vw":129.653796},{"c":128.9,"h":130.055,"l":128.395,"n":4703,"o":129.34,"t":"2025-05-20T04:00:00Z","v":156699,"vw":128.926892},{"c":125.56,"h":128.03,"l":125.28,"n":4961,"o":127.35,"t":"2025-05-21T04:00:00Z","v":151028,"vw":125.992793},{"c":124.91,"h":126.16,"l":124.3,"n":4877,"o":125.16,"t":"2025-05-22T04:00:00Z","v":182353,"vw":125.240757},{"c":123.22,"h":125.095,"l":122.68,"n":6446,"o":122.68,"t":"2025-05-23T04:00:00Z","v":171768,"vw":123.601715},{"c":126.53,"h":127.33,"l":123.66,"n":7880,"o":124.48,"t":"2025-05-27T04:00:00Z","v":334232,"vw":126.189368},{"c":123.56,"h":126.78,"l":123.32,"n":6844,"o":126.78,"t":"2025-05-28T04:00:00Z","v":166722,"vw":124.306129},{"c":123.8,"h":124.5883,"l":122.2,"n":6363,"o":124.18,"t":"2025-05-29T04:00:00Z","v":238946,"vw":123.683114},{"c":122.99,"h":123.63,"l":121.695,"n":6168,"o":123.22,"t":"2025-05-30T04:00:00Z","v":251964,"vw":122.951375},{"c":122.21,"h":122.845,"l":121.065,"n":6107,"o":122.51,"t":"2025-06-02T04:00:00Z","v":213920,"vw":122.132758},{"c":123.43,"h":124.47,"l":121.375,"n":8269,"o":122.3,"t":"2025-06-03T04:00:00Z","v":294797,"vw":123.289346},{"c":124.24,"h":125.29,"l":123.345,"n":6033,"o":123.99,"t":"2025-06-04T04:00:00Z","v":161481,"vw":124.335966},{"c":125.67,"h":126.85,"l":121.92,"n":7212,"o":124.28,"t":"2025-06-05T04:00:00Z","v":213205,"vw":125.631492},{"c":127,"h":127.45,"l":126.195,"n":6208,"o":127.45,"t":"2025-06-06T04:00:00Z","v":131910,"vw":126.865153},{"c":127.5,"h":128.72,"l":126.89,"n":6791,"o":128.13,"t":"2025-06-09T04:00:00Z","v":206429,"vw":127.52548},{"c":126.19,"h":127.725,"l":125.42,"n":5788,"o":127.55,"t":"2025-06-10T04:00:00Z","v":134010,"vw":126.074363},{"c":126.52,"h":127.33,"l":125.9,"n":5647,"o":126.49,"t":"2025-06-11T04:00:00Z","v":158541,"vw":126.455621},{"c":125.12,"h":126.44,"l":124.48,"n":5728,"o":124.82,"t":"2025-06-12T04:00:00Z","v":154122,"vw":125.304021},{"c":124.13,"h":125.02,"l":122.83,"n":8752,"o":124.32,"t":"2025-06-13T04:00:00Z","v":335637,"vw":124.178742},{"c":123.74,"h":125.95,"l":123.63,"n":14109,"o":125.79,"t":"2025-06-16T04:00:00Z","v":649966,"vw":124.67759},{"c":119.57,"h":123.59,"l":119.48,"n":8668,"o":123,"t":"2025-06-17T04:00:00Z","v":312655,"vw":120.494777},{"c":118.18,"h":120.22,"l":116.75,"n":10469,"o":119.42,"t":"2025-06-18T04:00:00Z","v":456358,"vw":118.728471},{"c":115.63,"h":118.9,"l":114.43,"n":12163,"o":118.85,"t":"2025-06-20T04:00:00Z","v":892890,"vw":115.890716},{"c":117.49,"h":117.69,"l":113.86,"n":9823,"o":115.04,"t":"2025-06-23T04:00:00Z","v":331411,"vw":116.504759},{"c":118.44,"h":119.48,"l":116.82,"n":8057,"o":118.46,"t":"2025-06-24T04:00:00Z","v":321922,"vw":118.426268},{"c":118.66,"h":119.52,"l":117.695,"n":8987,"o":118.83,"t":"2025-06-25T04:00:00Z","v":358117,"vw":118.474437},{"c":121.28,"h":121.56,"l":119.16,"n":8273,"o":119.98,"t":"2025-06-26T04:00:00Z","v":296394,"vw":120.842737},{"c":120.7,"h":123.16,"l":119.79,"n":7276,"o":121.63,"t":"2025-06-27T04:00:00Z","v":297919,"vw":120.983829},{"c":120.55,"h":122.35,"l":119.06,"n":8749,"o":121.62,"t":"2025-06-30T04:00:00Z","v":330798,"vw":120.481518},{"c":124.08,"h":125.905,"l":120.34,"n":9146,"o":120.47,"t":"2025-07-01T04:00:00Z","v":239393,"vw":124.10234},{"c":124.92,"h":124.92,"l":123.57,"n":6668,"o":123.76,"t":"2025-07-02T04:00:00Z","v":232008,"vw":124.564831},{"c":125.45,"h":126.27,"l":124.49,"n":4233,"o":125.22,"t":"2025-07-03T04:00:00Z","v":153726,"vw":125.538291},{"c":124.97,"h":126.99,"l":123.99,"n":8979,"o":124.94,"t":"2025-07-07T04:00:00Z","v":352852,"vw":125.285444},{"c":126.47,"h":127.41,"l":124.8515,"n":8264,"o":125.06,"t":"2025-07-08T04:00:00Z","v":368161,"vw":126.678395},{"c":126.47,"h":128.02,"l":125.41,"n":9908,"o":127.06,"t":"2025-07-09T04:00:00Z","v":274945,"vw":126.605894},{"c":128.22,"h":129.85,"l":126.69,"n":6132,"o":126.86,"t":"2025-07-10T04:00:00Z","v":221223,"vw":128.551831},{"c":127.33,"h":128.14,"l":126.12,"n":5931,"o":127,"t":"2025-07-11T04:00:00Z","v":240181,"vw":127.339166},{"c":126.68,"h":127.49,"l":125.9,"n":5454,"o":126.81,"t":"2025-07-14T04:00:00Z","v":180706,"vw":126.700544},{"c":123.87,"h":127.68,"l":123.83,"n":5974,"o":127.43,"t":"2025-07-15T04:00:00Z","v":243062,"vw":125.01038},{"c":125.32,"h":125.69,"l":122.02,"n":7123,"o":124.18,"t":"2025-07-16T04:00:00Z","v":231806,"vw":124.412184},{"c":129.63,"h":130.85,"l":125.04,"n":9180,"o":125.04,"t":"2025-07-17T04:00:00Z","v":281307,"vw":129.219918},{"c":129.99,"h":130.92,"l":129.13,"n":7008,"o":130.09,"t":"2025-07-18T04:00:00Z","v":241426,"vw":129.880896},{"c":128.04,"h":131.94,"l":127.92,"n":7269,"o":131.54,"t":"2025-07-21T04:00:00Z","v":263036,"vw":129.141877},{"c":130.86,"h":131.88,"l":128.14,"n":7510,"o":128.17,"t":"2025-07-22T04:00:00Z","v":232611,"vw":130.59489},{"c":132.28,"h":132.72,"l":131.185,"n":8421,"o":131.55,"t":"2025-07-23T04:00:00Z","v":252496,"vw":132.1005},{"c":132.07,"h":132.425,"l":130.83,"n":8642,"o":131.52,"t":"2025-07-24T04:00:00Z","v":205566,"vw":131.894131},{"c":133.28,"h":133.3,"l":131.47,"n":7216,"o":132.79,"t":"2025-07-25T04:00:00Z","v":177923,"vw":132.95235},{"c":131.63,"h":134.39,"l":130.87,"n":10688,"o":133.81,"t":"2025-07-28T04:00:00Z","v":515203,"vw":132.170266},{"c":130.34,"h":133.28,"l":130.195,"n":6378,"o":132.91,"t":"2025-07-29T04:00:00Z","v":140139,"vw":130.552142},{"c":132.47,"h":132.57,"l":128.63,"n":12286,"o":130.95,"t":"2025-07-30T04:00:00Z","v":427684,"vw":131.88167},{"c":134.17,"h":135.84,"l":130.99,"n":10210,"o":130.99,"t":"2025-07-31T04:00:00Z","v":312472,"vw":134.009157},{"c":130.42,"h":133.695,"l":129.59,"n":12084,"o":131.91,"t":"2025-08-01T04:00:00Z","v":534518,"vw":130.92463},{"c":131.03,"h":132.86,"l":130.21,"n":8471,"o":131.26,"t":"2025-08-04T04:00:00Z","v":244801,"vw":130.94903},{"c":132.03,"h":132.24,"l":129.13,"n":10698,"o":131.03,"t":"2025-08-05T04:00:00Z","v":338083,"vw":131.368972},{"c":109.27,"h":129.69,"l":108,"n":37540,"o":129.69,"t":"2025-08-06T04:00:00Z","v":2072780,"vw":111.075097},{"c":115.86,"h":120.02,"l":112.145,"n":22041,"o":113.25,"t":"2025-08-07T04:00:00Z","v":980796,"vw":115.548476},{"c":111.13,"h":117.19,"l":110.49,"n":12917,"o":116.29,"t":"2025-08-08T04:00:00Z","v":406790,"vw":112.286057},{"c":108.78,"h":112,"l":108.73,"n":11603,"o":111.22,"t":"2025-08-11T04:00:00Z","v":463420,"vw":109.314589},{"c":112.21,"h":112.8338,"l":108.89,"n":10803,"o":112,"t":"2025-08-12T04:00:00Z","v":366552,"vw":111.538632},{"c":114.42,"h":114.42,"l":112.59,"n":10116,"o":112.59,"t":"2025-08-13T04:00:00Z","v":670984,"vw":113.537605},{"c":111.68,"h":113.75,"l":110.72,"n":8673,"o":113.26,"t":"2025-08-14T04:00:00Z","v":328805,"vw":111.818161},{"c":110.31,"h":112.35,"l":109.86,"n":7705,"o":112.35,"t":"2025-08-15T04:00:00Z","v":280704,"vw":110.680527},{"c":110.25,"h":111.06,"l":109.5,"n":10932,"o":110.66,"t":"2025-08-18T04:00:00Z","v":452047,"vw":110.341417},{"c":113.31,"h":113.865,"l":110.28,"n":10002,"o":110.28,"t":"2025-08-19T04:00:00Z","v":654010,"vw":112.769715},{"c":112.7,"h":113.53,"l":111.68,"n":8715,"o":112.94,"t":"2025-08-20T04:00:00Z","v":476589,"vw":112.633406},{"c":111.93,"h":113.215,"l":110.75,"n":15553,"o":112.16,"t":"2025-08-21T04:00:00Z","v":936371,"vw":111.944114},{"c":117.14,"h":117.8,"l":113.35,"n":8569,"o":114.75,"t":"2025-08-22T04:00:00Z","v":367148,"vw":116.762848},{"c":115.36,"h":118.01,"l":115.33,"n":10681,"o":117.2,"t":"2025-08-25T04:00:00Z","v":477661,"vw":116.836154},{"c":117.53,"h":117.61,"l":114.805,"n":9681,"o":115.67,"t":"2025-08-26T04:00:00Z","v":402631,"vw":117.10082},{"c":117.5,"h":118.69,"l":116.65,"n":8375,"o":117.53,"t":"2025-08-27T04:00:00Z","v":444992,"vw":117.577557},{"c":116.81,"h":118.01,"l":116.01,"n":10090,"o":117.76,"t":"2025-08-28T04:00:00Z","v":435133,"vw":116.804079},{"c":115.37,"h":118.025,"l":114.76,"n":8665,"o":117.1,"t":"2025-08-29T04:00:00Z","v":323121,"vw":115.656224},{"c":114.88,"h":114.92,"l":112.7,"n":8747,"o":113.61,"t":"2025-09-02T04:00:00Z","v":251312,"vw":113.956792},{"c":114.06,"h":115.2,"l":112.795,"n":10910,"o":114.41,"t":"2025-09-03T04:00:00Z","v":327167,"vw":113.714104},{"c":116.42,"h":116.635,"l":114,"n":7627,"o":114.33,"t":"2025-09-04T04:00:00Z","v":306449,"vw":116.1835},{"c":117.8,"h":119.25,"l":116.52,"n":8232,"o":117.885,"t":"2025-09-05T04:00:00Z","v":167536,"vw":117.616039},{"c":116.39,"h":117.795,"l":115.74,"n":11118,"o":117.54,"t":"2025-09-08T04:00:00Z","v":442195,"vw":116.567525},{"c":113.96,"h":117.38,"l":113.505,"n":7715,"o":117.14,"t":"2025-09-09T04:00:00Z","v":266584,"vw":114.146525},{"c":113.6,"h":116.32,"l":113.28,"n":8418,"o":113.94,"t":"2025-09-10T04:00:00Z","v":272223,"vw":113.904986},{"c":113.08,"h":115.375,"l":113.025,"n":12804,"o":113.86,"t":"2025-09-11T04:00:00Z","v":512537,"vw":113.638254},{"c":110.28,"h":113,"l":110.15,"n":10701,"o":112.59,"t":"2025-09-12T04:00:00Z","v":457160,"vw":111.006113},{"c":109.07,"h":111.75,"l":108.7201,"n":11212,"o":110.71,"t":"2025-09-15T04:00:00Z","v":491942,"vw":109.608149},{"c":108.82,"h":109.855,"l":107.21,"n":11169,"o":109.55,"t":"2025-09-16T04:00:00Z","v":455268,"vw":108.284215},{"c":109.53,"h":111.8499,"l":108.2765,"n":12326,"o":109.31,"t":"2025-09-17T04:00:00Z","v":552502,"vw":109.647358},{"c":109.64,"h":110.83,"l":109,"n":13513,"o":110.15,"t":"2025-09-18T04:00:00Z","v":759928,"vw":109.94301},{"c":110.45,"h":111.435,"l":107.4425,"n":14427,"o":107.64,"t":"2025-09-19T04:00:00Z","v":1256678,"vw":110.062246},{"c":110.8,"h":111.45,"l":108.79,"n":13747,"o":110.47,"t":"2025-09-22T04:00:00Z","v":734989,"vw":110.27733},{"c":109.45,"h":111.85,"l":108.4801,"n":14617,"o":111.53,"t":"2025-09-23T04:00:00Z","v":784922,"vw":109.580577},{"c":108.14,"h":110.51,"l":107.47,"n":15483,"o":109.55,"t":"2025-09-24T04:00:00Z","v":749322,"vw":108.186636},{"c":109.9,"h":110,"l":106.68,"n":13734,"o":107.89,"t":"2025-09-25T04:00:00Z","v":459982,"vw":109.017206},{"c":110.06,"h":111.225,"l":109.61,"n":11492,"o":110.14,"t":"2025-09-26T04:00:00Z","v":393452,"vw":110.234178},{"c":109.61,"h":112.89,"l":109,"n":9847,"o":111.02,"t":"2025-09-29T04:00:00Z","v":526673,"vw":109.50326},{"c":111.74,"h":111.84,"l":109,"n":9558,"o":109.53,"t":"2025-09-30T04:00:00Z","v":395845,"vw":111.349676},{"c":111.41,"h":111.74,"l":110.53,"n":7159,"o":111.08,"t":"2025-10-01T04:00:00Z","v":255925,"vw":111.315167},{"c":112.52,"h":112.86,"l":110.175,"n":9532,"o":111.7,"t":"2025-10-02T04:00:00Z","v":299709,"vw":112.169187},{"c":117.56,"h":118.9,"l":113.56,"n":14278,"o":114.37,"t":"2025-10-03T04:00:00Z","v":590923,"vw":117.653217},{"c":118.64,"h":119.12,"l":116.58,"n":10622,"o":116.69,"t":"2025-10-06T04:00:00Z","v":464618,"vw":118.454748},{"c":117.4,"h":119.34,"l":117.08,"n":9585,"o":118.85,"t":"2025-10-07T04:00:00Z","v":367517,"vw":117.549127},{"c":119.78,"h":120.035,"l":117.56,"n":9384,"o":118.67,"t":"2025-10-08T04:00:00Z","v":346090,"vw":119.083185},{"c":118.43,"h":120.85,"l":117.89,"n":8993,"o":120.41,"t":"2025-10-09T04:00:00Z","v":280680,"vw":118.765071},{"c":115.98,"h":119.255,"l":115.92,"n":8460,"o":118.94,"t":"2025-10-10T04:00:00Z","v":280763,"vw":116.471192},{"c":115.74,"h":118.37,"l":115.71,"n":10066,"o":117.29,"t":"2025-10-13T04:00:00Z","v":455605,"vw":116.122817},{"c":120.34,"h":121.7,"l":114.75,"n":10152,"o":115.32,"t":"2025-10-14T04:00:00Z","v":475188,"vw":119.230426},{"c":121.36,"h":123.035,"l":119.57,"n":10290,"o":121.31,"t":"2025-10-15T04:00:00Z","v":456529,"vw":121.053566},{"c":121.66,"h":122.53,"l":120.43,"n":10654,"o":122.33,"t":"2025-10-16T04:00:00Z","v":418942,"vw":121.49314},{"c":121.87,"h":122.2,"l":120.545,"n":8774,"o":121.69,"t":"2025-10-17T04:00:00Z","v":316324,"vw":121.697134},{"c":122.84,"h":123.69,"l":121.84,"n":7683,"o":123.4,"t":"2025-10-20T04:00:00Z","v":536507,"vw":122.912169},{"c":123.35,"h":124.33,"l":122.37,"n":10348,"o":123.52,"t":"2025-10-21T04:00:00Z","v":442611,"vw":123.604992},{"c":120.73,"h":124.17,"l":120.5,"n":11649,"o":122.56,"t":"2025-10-22T04:00:00Z","v":833318,"vw":122.187622},{"c":123.33,"h":123.545,"l":119.84,"n":9927,"o":121.67,"t":"2025-10-23T04:00:00Z","v":378645,"vw":122.376517},{"c":120.1,"h":123.74,"l":119.53,"n":10542,"o":122.99,"t":"2025-10-24T04:00:00Z","v":393189,"vw":120.385392},{"c":121.47,"h":122.19,"l":120.39,"n":8815,"o":121,"t":"2025-10-27T04:00:00Z","v":308187,"vw":121.505371},{"c":121.14,"h":122.2,"l":120.45,"n":12934,"o":121.5,"t":"2025-10-28T04:00:00Z","v":575515,"vw":121.380213},{"c":114.34,"h":119.9,"l":110.3,"n":23091,"o":117.5,"t":"2025-10-29T04:00:00Z","v":1156861,"vw":114.658021},{"c":118.12,"h":119.73,"l":112.92,"n":16196,"o":114.69,"t":"2025-10-30T04:00:00Z","v":788557,"vw":118.476919},{"c":116.82,"h":118.63,"l":116.55,"n":10109,"o":117.36,"t":"2025-10-31T04:00:00Z","v":432886,"vw":117.302709},{"c":115.05,"h":117.15,"l":114.145,"n":9398,"o":116.12,"t":"2025-11-03T05:00:00Z","v":375763,"vw":115.143066},{"c":111.65,"h":114.1,"l":109.72,"n":13276,"o":114.1,"t":"2025-11-04T05:00:00Z","v":578172,"vw":111.067364},{"c":112.48,"h":113.08,"l":110.94,"n":12470,"o":111.75,"t":"2025-11-05T05:00:00Z","v":631313,"vw":112.015986},{"c":111.98,"h":113.63,"l":111.08,"n":8675,"o":112.21,"t":"2025-11-06T05:00:00Z","v":307013,"vw":111.993825},{"c":114.39,"h":114.48,"l":110.98,"n":9943,"o":110.98,"t":"2025-11-07T05:00:00Z","v":335567,"vw":113.222375},{"c":115.06,"h":116.42,"l":113.275,"n":8389,"o":115.02,"t":"2025-11-10T05:00:00Z","v":281973,"vw":115.035874},{"c":115.21,"h":115.27,"l":113.35,"n":9006,"o":114.82,"t":"2025-11-11T05:00:00Z","v":320567,"vw":114.825351},{"c":113.07,"h":116.08,"l":112.43,"n":12840,"o":114.67,"t":"2025-11-12T05:00:00Z","v":681188,"vw":114.223805},{"c":111.8,"h":114.63,"l":111.6701,"n":10484,"o":112.57,"t":"2025-11-13T05:00:00Z","v":372023,"vw":112.457153},{"c":111.75,"h":112.42,"l":110.19,"n":8418,"o":110.19,"t":"2025-11-14T05:00:00Z","v":369983,"vw":111.56579},{"c":107.16,"h":111.35,"l":106.92,"n":11053,"o":111.35,"t":"2025-11-17T05:00:00Z","v":527198,"vw":108.321217},{"c":107.04,"h":107.805,"l":105.525,"n":12386,"o":106.76,"t":"2025-11-18T05:00:00Z","v":580222,"vw":106.991913},{"c":104.95,"h":107.695,"l":104.48,"n":14634,"o":107.21,"t":"2025-11-19T05:00:00Z","v":545621,"vw":105.451786},{"c":104.39,"h":107.07,"l":103.99,"n":11169,"o":106.4,"t":"2025-11-20T05:00:00Z","v":455264,"vw":104.672326},{"c":106,"h":106.622,"l":103.49,"n":12678,"o":105.53,"t":"2025-11-21T05:00:00Z","v":565003,"vw":106.053976},{"c":107.35,"h":108.79,"l":105.51,"n":10622,"o":106.08,"t":"2025-11-24T05:00:00Z","v":523867,"vw":107.632474},{"c":111.55,"h":111.69,"l":107.61,"n":11768,"o":108.28,"t":"2025-11-25T05:00:00Z","v":774133,"vw":109.74583},{"c":111.99,"h":113.74,"l":109.88,"n":11130,"o":111.06,"t":"2025-11-26T05:00:00Z","v":464771,"vw":112.346934},{"c":112.24,"h":113.005,"l":111.995,"n":3576,"o":112.95,"t":"2025-11-28T05:00:00Z","v":103668,"vw":112.389522},{"c":109.85,"h":111.95,"l":108.56,"n":12842,"o":111,"t":"2025-12-01T05:00:00Z","v":697363,"vw":110.527346},{"c":109.35,"h":111.26,"l":108.295,"n":10426,"o":111.04,"t":"2025-12-02T05:00:00Z","v":531128,"vw":109.589363},{"c":112.71,"h":112.81,"l":109.8,"n":7406,"o":109.8,"t":"2025-12-03T05:00:00Z","v":322286,"vw":111.902679},{"c":113.26,"h":113.87,"l":111.92,"n":9366,"o":112.5,"t":"2025-12-04T05:00:00Z","v":559663,"vw":112.983674},{"c":110.65,"h":114.52,"l":110.52,"n":9895,"o":113.26,"t":"2025-12-05T05:00:00Z","v":443899,"vw":111.956519},{"c":108.08,"h":111.05,"l":107.94,"n":12061,"o":110.5,"t":"2025-12-08T05:00:00Z","v":574214,"vw":108.798355},{"c":109.61,"h":109.625,"l":107.17,"n":11825,"o":107.76,"t":"2025-12-09T05:00:00Z","v":664713,"vw":108.653016},{"c":113.74,"h":115.55,"l":109.61,"n":12823,"o":109.61,"t":"2025-12-10T05:00:00Z","v":819189,"vw":113.440602},{"c":115.7,"h":116.665,"l":113.54,"n":12700,"o":113.72,"t":"2025-12-11T05:00:00Z","v":586822,"vw":115.188978},{"c":116.14,"h":118,"l":114.27,"n":13175,"o":116.19,"t":"2025-12-12T05:00:00Z","v":818985,"vw":116.454654},{"c":115.45,"h":117.03,"l":112.51,"n":7873,"o":116.41,"t":"2025-12-15T05:00:00Z","v":264959,"vw":115.319653},{"c":114.39,"h":115.715,"l":113.3988,"n":10012,"o":115.07,"t":"2025-12-16T05:00:00Z","v":387587,"vw":114.542834},{"c":112.83,"h":114.4,"l":111.28,"n":9989,"o":113.68,"t":"2025-12-17T05:00:00Z","v":574615,"vw":113.042925},{"c":113.72,"h":114.05,"l":111.69,"n":10873,"o":112.29,"t":"2025-12-18T05:00:00Z","v":606918,"vw":113.001152},{"c":113.71,"h":114.54,"l":112.68,"n":6721,"o":113.93,"t":"2025-12-19T05:00:00Z","v":777860,"vw":113.695444},{"c":114.77,"h":115.99,"l":113.8537,"n":6202,"o":114.17,"t":"2025-12-22T05:00:00Z","v":250602,"vw":115.048521},{"c":114.33,"h":117.37,"l":113.75,"n":7361,"o":114.51,"t":"2025-12-23T05:00:00Z","v":272359,"vw":114.473857},{"c":114.27,"h":114.73,"l":113.82,"n":3405,"o":113.89,"t":"2025-12-24T05:00:00Z","v":134015,"vw":114.300152},{"c":114.21,"h":114.8,"l":113.29,"n":4818,"o":114.72,"t":"2025-12-26T05:00:00Z","v":134305,"vw":114.037353},{"c":113.09,"h":114.01,"l":112.34,"n":9447,"o":113.71,"t":"2025-12-29T05:00:00Z","v":340248,"vw":113.013508},{"c":113.25,"h":113.72,"l":112.605,"n":7226,"o":112.88,"t":"2025-12-30T05:00:00Z","v":254803,"vw":113.208413},{"c":111.72,"h":113.36,"l":111.25,"n":8990,"o":112.61,"t":"2025-12-31T05:00:00Z","v":399840,"vw":111.847933},{"c":112.57,"h":114.325,"l":111.435,"n":9598,"o":111.92,"t":"2026-01-02T05:00:00Z","v":437445,"vw":112.565184},{"c":114.61,"h":117.68,"l":113.27,"n":8979,"o":113.27,"t":"2026-01-05T05:00:00Z","v":280955,"vw":115.361389},{"c":116.43,"h":117.01,"l":111.71,"n":10039,"o":114.1,"t":"2026-01-06T05:00:00Z","v":372565,"vw":115.923423},{"c":113.43,"h":116.785,"l":112.92,"n":9154,"o":116.4,"t":"2026-01-07T05:00:00Z","v":319152,"vw":113.908989},{"c":118.91,"h":118.94,"l":112.48,"n":12186,"o":112.48,"t":"2026-01-08T05:00:00Z","v":437305,"vw":118.085332},{"c":120.2,"h":120.44,"l":118.5,"n":7891,"o":119.58,"t":"2026-01-09T05:00:00Z","v":261879,"vw":119.867815},{"c":120.38,"h":120.95,"l":119.58,"n":9419,"o":119.72,"t":"2026-01-12T05:00:00Z","v":500711,"vw":120.310591},{"c":119.29,"h":121.88,"l":119.07,"n":7351,"o":121.01,"t":"2026-01-13T05:00:00Z","v":304438,"vw":119.848306},{"c":120.07,"h":120.935,"l":117.55,"n":7127,"o":117.55,"t":"2026-01-14T05:00:00Z","v":252891,"vw":119.919741},{"c":121.81,"h":122.46,"l":120.73,"n":7134,"o":120.73,"t":"2026-01-15T05:00:00Z","v":212839,"vw":121.870144},{"c":121.54,"h":122.69,"l":120.5,"n":5941,"o":122.35,"t":"2026-01-16T05:00:00Z","v":200663,"vw":121.731593},{"c":117.84,"h":121.115,"l":117.5,"n":6468,"o":119.51,"t":"2026-01-20T05:00:00Z","v":240964,"vw":118.202304},{"c":119.9,"h":121.4884,"l":114.72,"n":7557,"o":119.42,"t":"2026-01-21T05:00:00Z","v":279846,"vw":119.748605},{"c":121.4,"h":121.95,"l":119.88,"n":7058,"o":120.58,"t":"2026-01-22T05:00:00Z","v":299525,"vw":121.371394},{"c":120.72,"h":125.03,"l":119.04,"n":7140,"o":125.03,"t":"2026-01-23T05:00:00Z","v":239805,"vw":120.781236},{"c":120.48,"h":121.55,"l":119.79,"n":5324,"o":121.36,"t":"2026-01-26T05:00:00Z","v":172132,"vw":120.635531},{"c":117.6,"h":119.93,"l":117.53,"n":8411,"o":119.93,"t":"2026-01-27T05:00:00Z","v":362168,"vw":117.957095},{"c":117.6,"h":119.52,"l":114.81,"n":7698,"o":117.46,"t":"2026-01-28T05:00:00Z","v":278800,"vw":117.839705},{"c":119.78,"h":119.87,"l":116.7,"n":7963,"o":118.88,"t":"2026-01-29T05:00:00Z","v":385997,"vw":118.442152},{"c":121.1,"h":121.79,"l":118.26,"n":12072,"o":118.36,"t":"2026-01-30T05:00:00Z","v":543083,"vw":120.740907},{"c":114.62,"h":117.53,"l":110.5,"n":25186,"o":117.5,"t":"2026-02-02T05:00:00Z","v":1524224,"vw":113.400819},{"c":117.87,"h":117.87,"l":110.95,"n":19822,"o":113.06,"t":"2026-02-03T05:00:00Z","v":953984,"vw":115.237102},{"c":127.61,"h":128.61,"l":118.61,"n":23568,"o":118.61,"t":"2026-02-04T05:00:00Z","v":1173976,"vw":126.602046},{"c":127.9,"h":131.26,"l":126.38,"n":19083,"o":126.38,"t":"2026-02-05T05:00:00Z","v":847166,"vw":129.137767},{"c":134.05,"h":135.41,"l":128.41,"n":18153,"o":129.58,"t":"2026-02-06T05:00:00Z","v":1091636,"vw":133.909104},{"c":132.81,"h":133.94,"l":130.68,"n":13019,"o":132.93,"t":"2026-02-09T05:00:00Z","v":584171,"vw":132.347736},{"c":134.44,"h":135.03,"l":132.06,"n":8129,"o":133.27,"t":"2026-02-10T05:00:00Z","v":330616,"vw":134.433509},{"c":134.52,"h":136.4,"l":133.76,"n":8476,"o":135.48,"t":"2026-02-11T05:00:00Z","v":316363,"vw":134.616084},{"c":133.91,"h":137.42,"l":133.16,"n":10921,"o":135.03,"t":"2026-02-12T05:00:00Z","v":588195,"vw":134.826223},{"c":134.82,"h":136.91,"l":131.5,"n":9775,"o":134.58,"t":"2026-02-13T05:00:00Z","v":392207,"vw":135.460384},{"c":133.43,"h":135.35,"l":132.51,"n":6900,"o":135,"t":"2026-02-17T05:00:00Z","v":291783,"vw":133.633755},{"c":132.87,"h":136.56,"l":132.39,"n":9687,"o":133.97,"t":"2026-02-18T05:00:00Z","v":382708,"vw":133.500239},{"c":130.6,"h":133.34,"l":130.38,"n":9955,"o":132.97,"t":"2026-02-19T05:00:00Z","v":340012,"vw":130.961959},{"c":128.63,"h":131.89,"l":127.76,"n":11811,"o":131.56,"t":"2026-02-20T05:00:00Z","v":412982,"vw":129.246581},{"c":122.65,"h":130.35,"l":122.42,"n":11896,"o":130,"t":"2026-02-23T05:00:00Z","v":431781,"vw":123.664719},{"c":125.31,"h":126.72,"l":122.61,"n":11996,"o":122.68,"t":"2026-02-24T05:00:00Z","v":438608,"vw":125.723969},{"c":124.78,"h":125.773,"l":121.58,"n":10242,"o":125.34,"t":"2026-02-25T05:00:00Z","v":446846,"vw":124.237045},{"c":124.87,"h":127.1,"l":123.82,"n":10289,"o":125.1,"t":"2026-02-26T05:00:00Z","v":421580,"vw":125.3017},{"c":126.17,"h":126.71,"l":122.06,"n":9846,"o":122.63,"t":"2026-02-27T05:00:00Z","v":438259,"vw":125.178085},{"c":121.64,"h":125.33,"l":120.96,"n":9215,"o":124.9,"t":"2026-03-02T05:00:00Z","v":380511,"vw":122.080741},{"c":116.61,"h":118.2,"l":113.48,"n":10247,"o":117.73,"t":"2026-03-03T05:00:00Z","v":397434,"vw":116.284595},{"c":117.71,"h":117.76,"l":113.915,"n":9268,"o":117.07,"t":"2026-03-04T05:00:00Z","v":408810,"vw":116.917926},{"c":113.4,"h":118.18,"l":112.2,"n":8541,"o":116.66,"t":"2026-03-05T05:00:00Z","v":367575,"vw":114.112955},{"c":107.79,"h":112.02,"l":107.57,"n":8017,"o":112.02,"t":"2026-03-06T05:00:00Z","v":300093,"vw":108.516803},{"c":107.02,"h":107.87,"l":103.54,"n":10027,"o":105.7,"t":"2026-03-09T04:00:00Z","v":405368,"vw":106.238637},{"c":107.75,"h":110.09,"l":106.245,"n":11700,"o":107.35,"t":"2026-03-10T04:00:00Z","v":669592,"vw":107.967406},{"c":108.14,"h":108.71,"l":105.35,"n":8475,"o":106.81,"t":"2026-03-11T04:00:00Z","v":356714,"vw":107.308511},{"c":103.6,"h":109.82,"l":101.93,"n":11297,"o":106.17,"t":"2026-03-12T04:00:00Z","v":435854,"vw":103.869396},{"c":97.93,"h":104.89,"l":97.54,"n":12156,"o":104,"t":"2026-03-13T04:00:00Z","v":628000,"vw":99.305655},{"c":98.31,"h":100.03,"l":98.0146,"n":10771,"o":98.71,"t":"2026-03-16T04:00:00Z","v":597498,"vw":98.888263},{"c":99.5,"h":100.68,"l":96.47,"n":10105,"o":99.37,"t":"2026-03-17T04:00:00Z","v":841293,"vw":98.580773},{"c":97.19,"h":100.585,"l":97.06,"n":12657,"o":98.94,"t":"2026-03-18T04:00:00Z","v":849131,"vw":98.269604},{"c":98.34,"h":98.94,"l":93.69,"n":14298,"o":95.34,"t":"2026-03-19T04:00:00Z","v":627824,"vw":97.238584},{"c":94.21,"h":98.78,"l":94.05,"n":10483,"o":98.33,"t":"2026-03-20T04:00:00Z","v":1340227,"vw":94.703661},{"c":95.73,"h":98.9,"l":93.785,"n":15435,"o":94.995,"t":"2026-03-23T04:00:00Z","v":864984,"vw":96.637056},{"c":95.46,"h":96.18,"l":93.1,"n":9726,"o":94.37,"t":"2026-03-24T04:00:00Z","v":539244,"vw":95.385868},{"c":97.56,"h":98.08,"l":94.5039,"n":10338,"o":97.22,"t":"2026-03-25T04:00:00Z","v":432662,"vw":97.158228},{"c":92.45,"h":97.05,"l":92.3,"n":13538,"o":96.1,"t":"2026-03-26T04:00:00Z","v":1132323,"vw":93.56738},{"c":91.58,"h":92.36,"l":89.7,"n":15151,"o":90.61,"t":"2026-03-27T04:00:00Z","v":814932,"vw":91.721037},{"c":91.34,"h":92.91,"l":89.41,"n":14039,"o":91.92,"t":"2026-03-30T04:00:00Z","v":843237,"vw":91.24526},{"c":96.66,"h":97.82,"l":91.725,"n":15810,"o":93.21,"t":"2026-03-31T04:00:00Z","v":890472,"vw":95.935483},{"c":101,"h":101.86,"l":98.15,"n":19416,"o":98.15,"t":"2026-04-01T04:00:00Z","v":949203,"vw":100.64325},{"c":98.37,"h":100.64,"l":96.0396,"n":20047,"o":96.65,"t":"2026-04-02T04:00:00Z","v":1150277,"vw":97.913822},{"c":96.11,"h":97.98,"l":95.91,"n":14027,"o":96.89,"t":"2026-04-06T04:00:00Z","v":672697,"vw":96.522507},{"c":94.65,"h":96.16,"l":92.915,"n":13795,"o":95.42,"t":"2026-04-07T04:00:00Z","v":705787,"vw":94.420505},{"c":102.95,"h":103.78,"l":99.79,"n":18645,"o":101.41,"t":"2026-04-08T04:00:00Z","v":1140304,"vw":102.721792},{"c":102.25,"h":103.39,"l":101.08,"n":13521,"o":101.93,"t":"2026-04-09T04:00:00Z","v":585221,"vw":102.388951},{"c":101.65,"h":102.01,"l":99.93,"n":11609,"o":102.01,"t":"2026-04-10T04:00:00Z","v":494730,"vw":101.35638},{"c":102.39,"h":102.44,"l":99.2605,"n":11751,"o":100.84,"t":"2026-04-13T04:00:00Z","v":506798,"vw":101.846975},{"c":104.16,"h":104.605,"l":100.66,"n":12183,"o":102.59,"t":"2026-04-14T04:00:00Z","v":629738,"vw":103.901195},{"c":101.41,"h":104.325,"l":100.35,"n":11566,"o":104.32,"t":"2026-04-15T04:00:00Z","v":475674,"vw":101.445918},{"c":98.93,"h":102.58,"l":97.91,"n":13047,"o":101.66,"t":"2026-04-16T04:00:00Z","v":710184,"vw":100.036762},{"c":109.55,"h":110.35,"l":101.22,"n":20101,"o":101.22,"t":"2026-04-17T04:00:00Z","v":1095634,"vw":108.9211},{"c":107.66,"h":109.185,"l":105.66,"n":17632,"o":108.6,"t":"2026-04-20T04:00:00Z","v":1103250,"vw":107.405859},{"c":105.61,"h":109.15,"l":105.09,"n":11054,"o":107.62,"t":"2026-04-21T04:00:00Z","v":587794,"vw":106.375977},{"c":103.86,"h":106.87,"l":103.6,"n":12080,"o":106.84,"t":"2026-04-22T04:00:00Z","v":684287,"vw":104.191418},{"c":102.92,"h":104.98,"l":101.56,"n":11514,"o":104.35,"t":"2026-04-23T04:00:00Z","v":430122,"vw":103.00564},{"c":101.28,"h":103.37,"l":100.65,"n":10790,"o":102.76,"t":"2026-04-24T04:00:00Z","v":512761,"vw":101.656675},{"c":103.26,"h":103.855,"l":101.29,"n":11634,"o":101.31,"t":"2026-04-27T04:00:00Z","v":577752,"vw":102.720617},{"c":99.53,"h":103.175,"l":98.77,"n":11451,"o":103.17,"t":"2026-04-28T04:00:00Z","v":437672,"vw":99.772019},{"c":96.3,"h":99.37,"l":95.19,"n":16741,"o":99.11,"t":"2026-04-29T04:00:00Z","v":760906,"vw":96.094323},{"c":98.27,"h":98.47,"l":95.565,"n":10792,"o":97.06,"t":"2026-04-30T04:00:00Z","v":473690,"vw":97.840204},{"c":97.94,"h":100.17,"l":96.93,"n":9507,"o":98.55,"t":"2026-05-01T04:00:00Z","v":423355,"vw":98.308966},{"c":94.91,"h":98.24,"l":94.88,"n":10379,"o":97.01,"t":"2026-05-04T04:00:00Z","v":504503,"vw":95.694297},{"c":97.23,"h":98.37,"l":95.12,"n":8886,"o":96.27,"t":"2026-05-05T04:00:00Z","v":481535,"vw":97.167106},{"c":101.53,"h":102.84,"l":96.14,"n":15079,"o":99.98,"t":"2026-05-06T04:00:00Z","v":719401,"vw":101.431542},{"c":102.39,"h":105.64,"l":99.67,"n":18456,"o":100,"t":"2026-05-07T04:00:00Z","v":807643,"vw":103.201894},{"c":100.94,"h":105.38,"l":100.29,"n":13803,"o":102.75,"t":"2026-05-08T04:00:00Z","v":638723,"vw":101.385652},{"c":96.57,"h":101.39,"l":95.64,"n":13146,"o":101.29,"t":"2026-05-11T04:00:00Z","v":683039,"vw":97.040802},{"c":94.2,"h":96.53,"l":93.05,"n":10601,"o":96.5,"t":"2026-05-12T04:00:00Z","v":488518,"vw":94.534739},{"c":91.02,"h":95.27,"l":90.05,"n":13122,"o":93.42,"t":"2026-05-13T04:00:00Z","v":628606,"vw":91.229798},{"c":91.17,"h":93.245,"l":90.51,"n":9973,"o":91.78,"t":"2026-05-14T04:00:00Z","v":432131,"vw":91.327262},{"c":88.6,"h":90.15,"l":87.825,"n":9180,"o":89.8,"t":"2026-05-15T04:00:00Z","v":421155,"vw":88.708755},{"c":88.03,"h":90.39,"l":87.76,"n":8943,"o":89,"t":"2026-05-18T04:00:00Z","v":387131,"vw":88.568071},{"c":84.46,"h":88.07,"l":84.25,"n":10140,"o":86.92,"t":"2026-05-19T04:00:00Z","v":570557,"vw":84.906961},{"c":90.49,"h":90.54,"l":83.1705,"n":14308,"o":84.81,"t":"2026-05-20T04:00:00Z","v":759388,"vw":89.365344},{"c":91.18,"h":91.95,"l":86.51,"n":13497,"o":89.92,"t":"2026-05-21T04:00:00Z","v":640350,"vw":90.419464},{"c":91.83,"h":92.43,"l":89.83,"n":7791,"o":91.81,"t":"2026-05-22T04:00:00Z","v":1690187,"vw":91.256586},{"c":94.53,"h":95.335,"l":91.98,"n":9419,"o":92.56,"t":"2026-05-26T04:00:00Z","v":531731,"vw":94.23776},{"c":93.82,"h":96.25,"l":93.63,"n":9931,"o":95.04,"t":"2026-05-27T04:00:00Z","v":472571,"vw":94.195648},{"c":93.01,"h":93.65,"l":91.3547,"n":8800,"o":92.5,"t":"2026-05-28T04:00:00Z","v":406333,"vw":92.95819},{"c":92.43,"h":94.025,"l":91.66,"n":8610,"o":92.59,"t":"2026-05-29T04:00:00Z","v":506085,"vw":92.499896},{"c":90.43,"h":91.4,"l":88.23,"n":10857,"o":91.04,"t":"2026-06-01T04:00:00Z","v":393337,"vw":90.185226},{"c":89.83,"h":92.295,"l":88.29,"n":11765,"o":90.3,"t":"2026-06-02T04:00:00Z","v":563331,"vw":89.939424},{"c":89.07,"h":90.32,"l":87.56,"n":12659,"o":89.9,"t":"2026-06-03T04:00:00Z","v":697632,"vw":89.232241},{"c":88.31,"h":90.9145,"l":87.28,"n":10399,"o":90.41,"t":"2026-06-04T04:00:00Z","v":567510,"vw":88.391987},{"c":87.95,"h":88.88,"l":86.25,"n":9289,"o":87.99,"t":"2026-06-05T04:00:00Z","v":455974,"vw":87.986281},{"c":87.92,"h":88.9599,"l":87.6,"n":9228,"o":87.77,"t":"2026-06-08T04:00:00Z","v":575665,"vw":88.15446},{"c":88.48,"h":91.42,"l":86.36,"n":10315,"o":88.68,"t":"2026-06-09T04:00:00Z","v":555631,"vw":88.371607},{"c":82.92,"h":88.71,"l":82.42,"n":14296,"o":87.43,"t":"2026-06-10T04:00:00Z","v":1062051,"vw":84.696526},{"c":89.15,"h":89.83,"l":82.185,"n":15134,"o":83.61,"t":"2026-06-11T04:00:00Z","v":1080944,"vw":87.094206},{"c":91.57,"h":92.53,"l":89.2,"n":16319,"o":90.18,"t":"2026-06-12T04:00:00Z","v":872266,"vw":91.387449},{"c":96.72,"h":100.64,"l":96,"n":29195,"o":96.92,"t":"2026-06-15T04:00:00Z","v":1624131,"vw":98.162898},{"c":102.5,"h":103.42,"l":98.22,"n":18971,"o":98.65,"t":"2026-06-16T04:00:00Z","v":1110267,"vw":102.134122},{"c":99.19,"h":104.98,"l":98.825,"n":16626,"o":102.09,"t":"2026-06-17T04:00:00Z","v":916953,"vw":100.801091},{"c":106.2,"h":106.93,"l":100.55,"n":19718,"o":101.97,"t":"2026-06-18T04:00:00Z","v":1565458,"vw":105.626185},{"c":102.28,"h":107.01,"l":101.25,"n":18102,"o":105.83,"t":"2026-06-22T04:00:00Z","v":915037,"vw":103.338888},{"c":96.62,"h":101.16,"l":96.52,"n":17138,"o":99.98,"t":"2026-06-23T04:00:00Z","v":813260,"vw":98.323513},{"c":96.85,"h":99.28,"l":96.14,"n":19247,"o":96.83,"t":"2026-06-24T04:00:00Z","v":1051035,"vw":97.483372},{"c":98.82,"h":101.44,"l":96.82,"n":13626,"o":98.23,"t":"2026-06-25T04:00:00Z","v":620382,"vw":99.126935},{"c":100.61,"h":100.76,"l":97.34,"n":16078,"o":98.15,"t":"2026-06-26T04:00:00Z","v":1228404,"vw":100.005791},{"c":98.25,"h":100.64,"l":96.66,"n":16282,"o":99.4,"t":"2026-06-29T04:00:00Z","v":653955,"vw":97.977864},{"c":98.63,"h":99.95,"l":97.375,"n":11218,"o":98.71,"t":"2026-06-30T04:00:00Z","v":563663,"vw":98.741818},{"c":93.69,"h":99.9099,"l":93.53,"n":14816,"o":98.68,"t":"2026-07-01T04:00:00Z","v":677867,"vw":94.785246},{"c":92.78,"h":95.665,"l":91.46,"n":13565,"o":95.005,"t":"2026-07-02T04:00:00Z","v":548952,"vw":92.762804},{"c":97.04,"h":98.08,"l":93.53,"n":12567,"o":93.53,"t":"2026-07-06T04:00:00Z","v":500374,"vw":96.766954},{"c":94.02,"h":97.54,"l":91.8,"n":14982,"o":97.36,"t":"2026-07-07T04:00:00Z","v":764619,"vw":93.775405},{"c":86.56,"h":93.33,"l":86.54,"n":15336,"o":92.51,"t":"2026-07-08T04:00:00Z","v":830845,"vw":87.471694},{"c":87.3,"h":89.65,"l":86.43,"n":17758,"o":87.58,"t":"2026-07-09T04:00:00Z","v":1193110,"vw":87.748316},{"c":89.16,"h":89.855,"l":87.07,"n":9607,"o":87.5,"t":"2026-07-10T04:00:00Z","v":417467,"vw":89.177592},{"c":86.72,"h":90.53,"l":86.12,"n":10326,"o":89.03,"t":"2026-07-13T04:00:00Z","v":424991,"vw":87.119196},{"c":87.17,"h":88.74,"l":86.25,"n":9691,"o":88.17,"t":"2026-07-14T04:00:00Z","v":492462,"vw":87.056563},{"c":87.17,"h":88.37,"l":86.27,"n":11219,"o":87.75,"t":"2026-07-15T04:00:00Z","v":633248,"vw":87.168201},{"c":91.81,"h":92.11,"l":86.43,"n":16282,"o":86.43,"t":"2026-07-16T04:00:00Z","v":724361,"vw":91.119921},{"c":89.78,"h":91.31,"l":88.11,"n":17717,"o":89.69,"t":"2026-07-17T04:00:00Z","v":1136317,"vw":89.836059},{"c":82.99,"h":91.02,"l":82.67,"n":12987,"o":89.87,"t":"2026-07-20T04:00:00Z","v":801967,"vw":85.465264},{"c":86.02,"h":86.47,"l":83.04,"n":10973,"o":84.39,"t":"2026-07-21T04:00:00Z","v":525150,"vw":85.661762},{"c":84.03,"h":87.69,"l":83.555,"n":11769,"o":86.31,"t":"2026-07-22T04:00:00Z","v":627172,"vw":84.631068},{"c":83.67,"h":84.3,"l":82.3,"n":12698,"o":82.37,"t":"2026-07-23T04:00:00Z","v":650945,"vw":83.510855},{"c":84.44,"h":86.69,"l":83.605,"n":10318,"o":84.03,"t":"2026-07-24T04:00:00Z","v":455332,"vw":84.943676},{"c":88.32,"h":88.61,"l":85.11,"n":11133,"o":85.77,"t":"2026-07-27T04:00:00Z","v":538916,"vw":87.63825},{"c":89.18,"h":90.93,"l":86.95,"n":10454,"o":89.07,"t":"2026-07-28T04:00:00Z","v":512788,"vw":89.417879},{"c":86.43,"h":88,"l":84.495,"n":8909,"o":87.18,"t":"2026-07-29T04:00:00Z","v":367906,"vw":85.963979},{"c":85.59,"h":89.395,"l":84.05,"n":11917,"o":87.61,"t":"2026-07-30T04:00:00Z","v":412293,"vw":85.356239},{"c":86.53,"h":88.22,"l":84.65,"n":9959,"o":85.49,"t":"2026-07-31T04:00:00Z","v":399234,"vw":86.79865},{"c":91.04,"h":91.48,"l":86.93,"n":13386,"o":88.19,"t":"2026-08-03T04:00:00Z","v":613286,"vw":90.810793},{"c":94.76,"h":95.06,"l":90.885,"n":14494,"o":92.74,"t":"2026-08-04T04:00:00Z","v":599236,"vw":94.037707},{"c":92.47,"h":95.43,"l":92,"n":14552,"o":94.03,"t":"2026-08-05T04:00:00Z","v":533799,"vw":92.82199},{"c":94.51,"h":99.8899,"l":92,"n":22850,"o":92,"t":"2026-08-06T04:00:00Z","v":1168913,"vw":95.337023},{"c":91.86,"h":95.91,"l":91.75,"n":14201,"o":94.01,"t":"2026-08-07T04:00:00Z","v":501525,"vw":93.224704},{"c":85.58,"h":91.4125,"l":85.325,"n":17898,"o":90.88,"t":"2026-08-10T04:00:00Z","v":903013,"vw":86.59822},{"c":87.96,"h":88.73,"l":86.02,"n":16389,"o":86.06,"t":"2026-08-11T04:00:00Z","v":846849,"vw":87.671127},{"c":86.05,"h":88.922,"l":85.235,"n":13716,"o":88.84,"t":"2026-08-12T04:00:00Z","v":653745,"vw":86.166629},{"c":85.12,"h":87,"l":84.06,"n":13017,"o":86.7,"t":"2026-08-13T04:00:00Z","v":612642,"vw":85.116033},{"c":84.81,"h":86.62,"l":84.16,"n":17493,"o":85.16,"t":"2026-08-14T04:00:00Z","v":666676,"vw":85.260469},{"c":82.13,"h":84.62,"l":81.89,"n":17456,"o":84.5,"t":"2026-08-17T04:00:00Z","v":961524,"vw":82.842564},{"c":78.97,"h":82.675,"l":78.895,"n":18460,"o":82.675,"t":"2026-08-18T04:00:00Z","v":890793,"vw":80.043362},{"c":78.89,"h":80.8131,"l":77.695,"n":26743,"o":80.33,"t":"2026-08-19T04:00:00Z","v":1419809,"vw":78.779113},{"c":78.58,"h":79.316,"l":77.34,"n":19625,"o":77.49,"t":"2026-08-20T04:00:00Z","v":1129062,"vw":78.348914},{"c":81.4,"h":81.79,"l":77.7,"n":16839,"o":79.35,"t":"2026-08-21T04:00:00Z","v":863653,"vw":80.460816},{"c":79.25,"h":82.8425,"l":78.67,"n":12364,"o":81.45,"t":"2026-08-24T04:00:00Z","v":710914,"vw":79.635319},{"c":80.46,"h":81.21,"l":79.04,"n":10965,"o":80.51,"t":"2026-08-25T04:00:00Z","v":506937,"vw":80.056493},{"c":82.23,"h":83.2,"l":81.27,"n":11925,"o":81.27,"t":"2026-08-26T04:00:00Z","v":478527,"vw":82.336087},{"c":78.99,"h":82.215,"l":78.6,"n":16274,"o":81.95,"t":"2026-08-27T04:00:00Z","v":553354,"vw":79.312623},{"c":76.43,"h":79.4,"l":75.83,"n":19702,"o":79.28,"t":"2026-08-28T04:00:00Z","v":859396,"vw":76.795161},{"c":75.38,"h":76.9,"l":74.69,"n":15648,"o":75.75,"t":"2026-08-31T04:00:00Z","v":924725,"vw":75.361221},{"c":74.04,"h":75.94,"l":73.78,"n":15359,"o":74.815,"t":"2026-09-01T04:00:00Z","v":904307,"vw":74.82273},{"c":73.97,"h":75.13,"l":73.31,"n":14272,"o":74.46,"t":"2026-09-02T04:00:00Z","v":652400,"vw":74.209029},{"c":74.7,"h":75.64,"l":73.205,"n":15868,"o":75.08,"t":"2026-09-03T04:00:00Z","v":902714,"vw":74.438089},{"c":75.02,"h":76.06,"l":74.2885,"n":13467,"o":74.7,"t":"2026-09-04T04:00:00Z","v":644238,"vw":75.054763},{"c":74.74,"h":75.485,"l":73.7358,"n":12363,"o":75.16,"t":"2026-09-08T04:00:00Z","v":526967,"vw":74.600577},{"c":72.81,"h":74.47,"l":72.76,"n":16368,"o":73.62,"t":"2026-09-09T04:00:00Z","v":676150,"vw":73.202961},{"c":69.27,"h":72.1,"l":68.22,"n":22596,"o":70.92,"t":"2026-09-10T04:00:00Z","v":1153888,"vw":69.367366},{"c":70.69,"h":71.37,"l":70.09,"n":15475,"o":70.94,"t":"2026-09-11T04:00:00Z","v":791883,"vw":70.702383},{"c":67.52,"h":69.03,"l":67.21,"n":20139,"o":68.44,"t":"2026-09-14T04:00:00Z","v":1240682,"vw":67.776849},{"c":67.21,"h":68.4,"l":66.67,"n":16819,"o":68.25,"t":"2026-09-15T04:00:00Z","v":935674,"vw":67.453257},{"c":66.48,"h":69.07,"l":66.18,"n":17561,"o":67.69,"t":"2026-09-16T04:00:00Z","v":912974,"vw":67.318662},{"c":66.67,"h":70,"l":66.23,"n":15401,"o":68.32,"t":"2026-09-17T04:00:00Z","v":1066092,"vw":66.793218},{"c":64.94,"h":67.1,"l":64.83,"n":15364,"o":66.82,"t":"2026-09-18T04:00:00Z","v":1034795,"vw":65.270935},{"c":67.01,"h":67.85,"l":64.86,"n":21773,"o":65.99,"t":"2026-09-21T04:00:00Z","v":1489943,"vw":66.804567},{"c":68.44,"h":69.165,"l":67.385,"n":20321,"o":68.65,"t":"2026-09-22T04:00:00Z","v":944048,"vw":68.231639},{"c":67.33,"h":70.065,"l":66.985,"n":17234,"o":67.68,"t":"2026-09-23T04:00:00Z","v":1209923,"vw":67.90992},{"c":67.89,"h":68.38,"l":66.17,"n":19387,"o":66.49,"t":"2026-09-24T04:00:00Z","v":1069125,"vw":67.523171},{"c":71.91,"h":71.99,"l":67.89,"n":18624,"o":68.42,"t":"2026-09-25T04:00:00Z","v":1070320,"vw":70.713506},{"c":67.25,"h":71.68,"l":66.3,"n":20837,"o":70.97,"t":"2026-09-28T04:00:00Z","v":1181859,"vw":67.869027},{"c":67.6,"h":68.695,"l":67.055,"n":16398,"o":68.06,"t":"2026-09-29T04:00:00Z","v":862829,"vw":67.748972},{"c":65.88,"h":67.89,"l":65.66,"n":16462,"o":67.84,"t":"2026-09-30T04:00:00Z","v":996940,"vw":66.183739},{"c":67.11,"h":68.7291,"l":64.99,"n":16537,"o":65.77,"t":"2026-10-01T04:00:00Z","v":787236,"vw":67.321339},{"c":69.9,"h":70.2,"l":67.755,"n":18700,"o":68.96,"t":"2026-10-02T04:00:00Z","v":943174,"vw":69.687327},{"c":71.46,"h":73.3,"l":68.86,"n":22259,"o":69.81,"t":"2026-10-05T04:00:00Z","v":1412376,"vw":71.602777},{"c":71.83,"h":73.17,"l":71.4,"n":20498,"o":72.14,"t":"2026-10-06T04:00:00Z","v":1336549,"vw":72.265621},{"c":67.12,"h":70.66,"l":65.59,"n":18937,"o":70.07,"t":"2026-10-07T04:00:00Z","v":1079505,"vw":67.389968},{"c":64.88,"h":65.77,"l":62.74,"n":27379,"o":65.76,"t":"2026-10-08T04:00:00Z","v":2511755,"vw":64.501943},{"c":66.85,"h":67.29,"l":63.33,"n":17733,"o":65,"t":"2026-10-09T04:00:00Z","v":1093194,"vw":66.030744},{"c":66.39,"h":67.0799,"l":65.2179,"n":14806,"o":66.08,"t":"2026-10-12T04:00:00Z","v":760685,"vw":66.482876},{"c":66.86,"h":67.375,"l":65.65,"n":13870,"o":66.27,"t":"2026-10-13T04:00:00Z","v":811982,"vw":66.682949},{"c":64.56,"h":65.94,"l":63.9376,"n":21481,"o":65.26,"t":"2026-10-14T04:00:00Z","v":1567952,"vw":64.592944},{"c":65.63,"h":66.31,"l":63.51,"n":24908,"o":65.53,"t":"2026-10-15T04:00:00Z","v":1391994,"vw":65.528166},{"c":65.35,"h":66.22,"l":64,"n":21898,"o":65.91,"t":"2026-10-16T04:00:00Z","v":1319871,"vw":65.171954},{"c":64.51,"h":65.82,"l":63.72,"n":20143,"o":65.46,"t":"2026-10-19T04:00:00Z","v":1076298,"vw":64.352708},{"c":65.19,"h":66.07,"l":63.62,"n":31406,"o":63.94,"t":"2026-10-20T04:00:00Z","v":2364641,"vw":65.160071},{"c":66.36,"h":67.945,"l":65.44,"n":15635,"o":66.21,"t":"2026-10-21T04:00:00Z","v":739987,"vw":66.779145},{"c":66.89,"h":67.09,"l":63.81,"n":16171,"o":64.79,"t":"2026-10-22T04:00:00Z","v":848990,"vw":65.773191}],"volatilityBars":[{"c":66.91,"h":66.91,"l":65.31,"n":14,"o":65.31,"t":"2026-09-21T13:00:00Z","v":1267,"vw":66.191275},{"c":64.86,"h":67.05,"l":64.86,"n":269,"o":65.99,"t":"2026-09-21T13:30:00Z","v":17208,"vw":65.746398},{"c":65.57,"h":65.58,"l":64.965,"n":253,"o":64.965,"t":"2026-09-21T13:45:00Z","v":8152,"vw":65.259868},{"c":65.98,"h":65.98,"l":65.33,"n":538,"o":65.35,"t":"2026-09-21T14:00:00Z","v":23881,"vw":65.518379},{"c":66.905,"h":66.905,"l":65.86,"n":572,"o":65.98,"t":"2026-09-21T14:15:00Z","v":27735,"vw":66.46359},{"c":66.815,"h":67.25,"l":66.775,"n":1052,"o":66.9,"t":"2026-09-21T14:30:00Z","v":59492,"vw":67.000699},{"c":66.56,"h":66.91,"l":66.56,"n":295,"o":66.82,"t":"2026-09-21T14:45:00Z","v":8564,"vw":66.778605},{"c":66.635,"h":66.74,"l":66.48,"n":436,"o":66.59,"t":"2026-09-21T15:00:00Z","v":16235,"vw":66.611719},{"c":67.12,"h":67.22,"l":66.69,"n":1088,"o":66.69,"t":"2026-09-21T15:15:00Z","v":81665,"vw":67.028324},{"c":67.05,"h":67.28,"l":67.01,"n":537,"o":67.115,"t":"2026-09-21T15:30:00Z","v":16906,"vw":67.143338},{"c":66.86,"h":67.15,"l":66.78,"n":552,"o":67.05,"t":"2026-09-21T15:45:00Z","v":15619,"vw":66.991803},{"c":66.73,"h":66.97,"l":66.65,"n":398,"o":66.875,"t":"2026-09-21T16:00:00Z","v":16563,"vw":66.87671},{"c":66.77,"h":66.795,"l":66.6,"n":215,"o":66.7216,"t":"2026-09-21T16:15:00Z","v":9701,"vw":66.724063},{"c":66.84,"h":67.03,"l":66.84,"n":337,"o":66.84,"t":"2026-09-21T16:30:00Z","v":10622,"vw":66.907008},{"c":66.82,"h":66.88,"l":66.68,"n":209,"o":66.86,"t":"2026-09-21T16:45:00Z","v":7198,"vw":66.798769},{"c":66.8,"h":66.91,"l":66.8,"n":448,"o":66.87,"t":"2026-09-21T17:00:00Z","v":15521,"vw":66.846983},{"c":66.71,"h":66.83,"l":66.65,"n":613,"o":66.78,"t":"2026-09-21T17:15:00Z","v":29209,"vw":66.741162},{"c":66.5,"h":66.7,"l":66.45,"n":570,"o":66.695,"t":"2026-09-21T17:30:00Z","v":23127,"vw":66.511431},{"c":66.655,"h":66.695,"l":66.47,"n":431,"o":66.49,"t":"2026-09-21T17:45:00Z","v":173228,"vw":66.515129},{"c":66.66,"h":66.83,"l":66.6,"n":450,"o":66.655,"t":"2026-09-21T18:00:00Z","v":19148,"vw":66.705094},{"c":66.355,"h":66.68,"l":66.34,"n":483,"o":66.67,"t":"2026-09-21T18:15:00Z","v":15037,"vw":66.506184},{"c":66.4,"h":66.74,"l":66.375,"n":732,"o":66.4264,"t":"2026-09-21T18:30:00Z","v":123933,"vw":66.435972},{"c":66.56,"h":66.88,"l":66.31,"n":1314,"o":66.375,"t":"2026-09-21T18:45:00Z","v":94478,"vw":66.523583},{"c":66.65,"h":66.76,"l":66.44,"n":965,"o":66.56,"t":"2026-09-21T19:00:00Z","v":33220,"vw":66.629823},{"c":67.29,"h":67.405,"l":66.59,"n":1508,"o":66.71,"t":"2026-09-21T19:15:00Z","v":93731,"vw":66.829687},{"c":67.69,"h":67.81,"l":67,"n":1552,"o":67.33,"t":"2026-09-21T19:30:00Z","v":92537,"vw":67.351425},{"c":67.01,"h":67.85,"l":66.65,"n":4525,"o":67.7,"t":"2026-09-21T19:45:00Z","v":232876,"vw":67.002094},{"c":67.01,"h":67.01,"l":67.01,"n":27,"o":67.01,"t":"2026-09-21T20:00:00Z","v":177771,"vw":67.01},{"c":68.35,"h":69.165,"l":67.385,"n":743,"o":68.65,"t":"2026-09-22T13:30:00Z","v":65654,"vw":68.654137},{"c":68.09,"h":68.5,"l":67.775,"n":602,"o":68.03,"t":"2026-09-22T13:45:00Z","v":23720,"vw":68.204601},{"c":68.185,"h":68.365,"l":67.8,"n":709,"o":68.18,"t":"2026-09-22T14:00:00Z","v":23583,"vw":68.021754},{"c":67.77,"h":68.216,"l":67.63,"n":509,"o":68.165,"t":"2026-09-22T14:15:00Z","v":16527,"vw":68.009495},{"c":68.03,"h":68.48,"l":67.8,"n":875,"o":67.88,"t":"2026-09-22T14:30:00Z","v":64966,"vw":68.026618},{"c":67.76,"h":68.03,"l":67.6,"n":593,"o":68.03,"t":"2026-09-22T14:45:00Z","v":22622,"vw":67.783421},{"c":68.02,"h":68.1,"l":67.75,"n":828,"o":67.75,"t":"2026-09-22T15:00:00Z","v":43527,"vw":67.986315},{"c":68.37,"h":68.5,"l":68.02,"n":627,"o":68.02,"t":"2026-09-22T15:15:00Z","v":32754,"vw":68.107753},{"c":68.03,"h":68.365,"l":67.91,"n":542,"o":68.365,"t":"2026-09-22T15:30:00Z","v":16053,"vw":68.038336},{"c":67.85,"h":68.29,"l":67.775,"n":547,"o":68.04,"t":"2026-09-22T15:45:00Z","v":17006,"vw":68.05195},{"c":68.07,"h":68.08,"l":67.79,"n":557,"o":67.79,"t":"2026-09-22T16:00:00Z","v":16070,"vw":68.010543},{"c":67.6,"h":67.965,"l":67.6,"n":325,"o":67.96,"t":"2026-09-22T16:15:00Z","v":9597,"vw":67.837471},{"c":67.44,"h":67.66,"l":67.395,"n":658,"o":67.66,"t":"2026-09-22T16:30:00Z","v":21220,"vw":67.493197},{"c":68.11,"h":68.24,"l":67.52,"n":430,"o":67.61,"t":"2026-09-22T16:45:00Z","v":13553,"vw":67.944258},{"c":68.12,"h":68.28,"l":68.12,"n":343,"o":68.18,"t":"2026-09-22T17:00:00Z","v":7816,"vw":68.183365},{"c":68.07,"h":68.12,"l":67.85,"n":484,"o":68.05,"t":"2026-09-22T17:15:00Z","v":22187,"vw":68.007966},{"c":67.83,"h":68.1,"l":67.77,"n":400,"o":68.005,"t":"2026-09-22T17:30:00Z","v":14777,"vw":67.994992},{"c":68.28,"h":68.32,"l":67.855,"n":777,"o":67.89,"t":"2026-09-22T17:45:00Z","v":39469,"vw":68.068273},{"c":68.07,"h":68.695,"l":67.97,"n":600,"o":68.32,"t":"2026-09-22T18:00:00Z","v":20592,"vw":68.398183},{"c":67.99,"h":68.15,"l":67.88,"n":409,"o":68.04,"t":"2026-09-22T18:15:00Z","v":9651,"vw":67.974393},{"c":67.485,"h":67.965,"l":67.45,"n":632,"o":67.92,"t":"2026-09-22T18:30:00Z","v":14149,"vw":67.640882},{"c":67.755,"h":67.78,"l":67.4509,"n":661,"o":67.4509,"t":"2026-09-22T18:45:00Z","v":16147,"vw":67.594772},{"c":67.985,"h":68.07,"l":67.76,"n":769,"o":67.76,"t":"2026-09-22T19:00:00Z","v":24602,"vw":67.953006},{"c":68.095,"h":68.125,"l":67.94,"n":678,"o":67.94,"t":"2026-09-22T19:15:00Z","v":24880,"vw":68.025369},{"c":68.49,"h":68.62,"l":68.06,"n":1213,"o":68.07,"t":"2026-09-22T19:30:00Z","v":36944,"vw":68.435051},{"c":68.45,"h":68.75,"l":68.4,"n":3185,"o":68.54,"t":"2026-09-22T19:45:00Z","v":120221,"vw":68.585209},{"c":68.44,"h":68.44,"l":68.42,"n":34,"o":68.42,"t":"2026-09-22T20:00:00Z","v":173577,"vw":68.439988},{"c":68.2,"h":68.35,"l":68.2,"n":6,"o":68.35,"t":"2026-09-23T13:15:00Z","v":305,"vw":68.299169},{"c":67.74,"h":68.742,"l":67.37,"n":121,"o":67.68,"t":"2026-09-23T13:30:00Z","v":13272,"vw":67.673921},{"c":67.64,"h":67.75,"l":67.15,"n":114,"o":67.49,"t":"2026-09-23T13:45:00Z","v":3352,"vw":67.289228},{"c":68.35,"h":68.4475,"l":67.95,"n":176,"o":67.95,"t":"2026-09-23T14:00:00Z","v":5116,"vw":68.271255},{"c":68.395,"h":68.99,"l":68.395,"n":394,"o":68.43,"t":"2026-09-23T14:15:00Z","v":8847,"vw":68.705273},{"c":68.41,"h":68.71,"l":68.29,"n":336,"o":68.45,"t":"2026-09-23T14:30:00Z","v":8889,"vw":68.538622},{"c":68.85,"h":68.87,"l":68.23,"n":363,"o":68.31,"t":"2026-09-23T14:45:00Z","v":9906,"vw":68.551727},{"c":69.71,"h":69.71,"l":68.875,"n":418,"o":68.93,"t":"2026-09-23T15:00:00Z","v":11473,"vw":69.228892},{"c":69.775,"h":70.065,"l":69.58,"n":507,"o":69.58,"t":"2026-09-23T15:15:00Z","v":18206,"vw":69.891258},{"c":69.5,"h":69.78,"l":69.32,"n":437,"o":69.78,"t":"2026-09-23T15:30:00Z","v":14274,"vw":69.499037},{"c":68.73,"h":69.93,"l":68.73,"n":577,"o":69.5175,"t":"2026-09-23T15:45:00Z","v":72453,"vw":69.552772},{"c":68.05,"h":68.84,"l":68.05,"n":398,"o":68.79,"t":"2026-09-23T16:00:00Z","v":20138,"vw":68.440364},{"c":68.26,"h":68.36,"l":68.045,"n":799,"o":68.13,"t":"2026-09-23T16:15:00Z","v":131043,"vw":68.195699},{"c":68.01,"h":68.3,"l":68.01,"n":415,"o":68.26,"t":"2026-09-23T16:30:00Z","v":24385,"vw":68.185912},{"c":67.83,"h":68,"l":67.74,"n":353,"o":68,"t":"2026-09-23T16:45:00Z","v":9377,"vw":67.886563},{"c":67.645,"h":67.9,"l":67.41,"n":358,"o":67.75,"t":"2026-09-23T17:00:00Z","v":9413,"vw":67.620848},{"c":67.51,"h":67.7,"l":67.45,"n":314,"o":67.59,"t":"2026-09-23T17:15:00Z","v":10450,"vw":67.574494},{"c":67.28,"h":67.66,"l":67.23,"n":485,"o":67.64,"t":"2026-09-23T17:30:00Z","v":13767,"vw":67.418538},{"c":67.56,"h":67.56,"l":67.25,"n":360,"o":67.26,"t":"2026-09-23T17:45:00Z","v":13544,"vw":67.360187},{"c":67.595,"h":67.635,"l":67.395,"n":300,"o":67.54,"t":"2026-09-23T18:00:00Z","v":11286,"vw":67.517576},{"c":67.175,"h":67.69,"l":67.175,"n":714,"o":67.5975,"t":"2026-09-23T18:15:00Z","v":36827,"vw":67.457747},{"c":67.03,"h":67.3499,"l":66.985,"n":504,"o":67.12,"t":"2026-09-23T18:30:00Z","v":19485,"vw":67.174088},{"c":67.3,"h":67.365,"l":67.035,"n":663,"o":67.035,"t":"2026-09-23T18:45:00Z","v":22448,"vw":67.204464},{"c":67.275,"h":67.315,"l":67.12,"n":642,"o":67.26,"t":"2026-09-23T19:00:00Z","v":191637,"vw":67.192191},{"c":67.83,"h":67.88,"l":67.21,"n":1058,"o":67.27,"t":"2026-09-23T19:15:00Z","v":35916,"vw":67.569718},{"c":68.025,"h":68.205,"l":67.76,"n":1179,"o":67.76,"t":"2026-09-23T19:30:00Z","v":41810,"vw":67.954285},{"c":67.33,"h":68.1,"l":67.25,"n":3853,"o":67.97,"t":"2026-09-23T19:45:00Z","v":271716,"vw":67.638025},{"c":67.33,"h":67.33,"l":67.33,"n":36,"o":67.33,"t":"2026-09-23T20:00:00Z","v":166731,"vw":67.33},{"c":66.48,"h":67.31,"l":66.17,"n":222,"o":66.49,"t":"2026-09-24T13:30:00Z","v":10545,"vw":66.487173},{"c":67.23,"h":67.32,"l":66.41,"n":612,"o":66.42,"t":"2026-09-24T13:45:00Z","v":47640,"vw":67.028778},{"c":67.8308,"h":67.85,"l":67.14,"n":663,"o":67.22,"t":"2026-09-24T14:00:00Z","v":36616,"vw":67.632371},{"c":67.21,"h":67.755,"l":67.085,"n":294,"o":67.68,"t":"2026-09-24T14:15:00Z","v":7244,"vw":67.388089},{"c":67.04,"h":67.23,"l":66.93,"n":313,"o":67.22,"t":"2026-09-24T14:30:00Z","v":9889,"vw":67.071305},{"c":67.02,"h":67.07,"l":66.735,"n":370,"o":66.99,"t":"2026-09-24T14:45:00Z","v":11325,"vw":66.873303},{"c":67.125,"h":67.58,"l":67.01,"n":611,"o":67.02,"t":"2026-09-24T15:00:00Z","v":58780,"vw":67.419031},{"c":67.13,"h":67.24,"l":66.94,"n":448,"o":67.05,"t":"2026-09-24T15:15:00Z","v":10554,"vw":67.098206},{"c":66.96,"h":67.15,"l":66.88,"n":440,"o":67.035,"t":"2026-09-24T15:30:00Z","v":10678,"vw":67.047653},{"c":66.91,"h":67.09,"l":66.74,"n":553,"o":66.965,"t":"2026-09-24T15:45:00Z","v":30495,"vw":66.992674},{"c":66.635,"h":66.94,"l":66.565,"n":463,"o":66.74,"t":"2026-09-24T16:00:00Z","v":15992,"vw":66.706917},{"c":67.6,"h":67.74,"l":66.71,"n":771,"o":66.71,"t":"2026-09-24T16:15:00Z","v":38407,"vw":67.160297},{"c":68.2,"h":68.38,"l":67.395,"n":640,"o":67.545,"t":"2026-09-24T16:30:00Z","v":28426,"vw":67.774461},{"c":67.72,"h":68.14,"l":67.63,"n":664,"o":68.09,"t":"2026-09-24T16:45:00Z","v":28225,"vw":67.818786},{"c":67.66,"h":67.915,"l":67.59,"n":510,"o":67.6,"t":"2026-09-24T17:00:00Z","v":18700,"vw":67.760112},{"c":67.445,"h":67.71,"l":67.435,"n":515,"o":67.71,"t":"2026-09-24T17:15:00Z","v":20955,"vw":67.534602},{"c":67.25,"h":67.55,"l":67.215,"n":544,"o":67.45,"t":"2026-09-24T17:30:00Z","v":26568,"vw":67.314889},{"c":67.36,"h":67.45,"l":67.21,"n":859,"o":67.21,"t":"2026-09-24T17:45:00Z","v":49173,"vw":67.283785},{"c":67.2,"h":67.3,"l":66.97,"n":937,"o":67.29,"t":"2026-09-24T18:00:00Z","v":52749,"vw":67.115307},{"c":67.67,"h":67.745,"l":67.18,"n":601,"o":67.235,"t":"2026-09-24T18:15:00Z","v":18158,"vw":67.375024},{"c":67.74,"h":67.92,"l":67.375,"n":1033,"o":67.56,"t":"2026-09-24T18:30:00Z","v":78028,"vw":67.572296},{"c":67.4,"h":67.86,"l":67.25,"n":752,"o":67.845,"t":"2026-09-24T18:45:00Z","v":34641,"vw":67.537065},{"c":67.275,"h":67.51,"l":67.22,"n":721,"o":67.395,"t":"2026-09-24T19:00:00Z","v":32552,"vw":67.392282},{"c":67.56,"h":67.59,"l":67.1746,"n":1163,"o":67.3,"t":"2026-09-24T19:15:00Z","v":71811,"vw":67.413219},{"c":67.925,"h":67.94,"l":67.61,"n":816,"o":67.61,"t":"2026-09-24T19:30:00Z","v":25929,"vw":67.826283},{"c":67.88,"h":68.35,"l":67.82,"n":2655,"o":67.92,"t":"2026-09-24T19:45:00Z","v":133397,"vw":68.035548},{"c":67.89,"h":67.89,"l":67.89,"n":30,"o":67.89,"t":"2026-09-24T20:00:00Z","v":146979,"vw":67.89},{"c":69.17,"h":69.3299,"l":67.89,"n":165,"o":68.42,"t":"2026-09-25T13:30:00Z","v":8834,"vw":68.732271},{"c":69.3,"h":69.3,"l":68.51,"n":385,"o":69.24,"t":"2026-09-25T13:45:00Z","v":37097,"vw":69.020435},{"c":68.945,"h":69.13,"l":68.5225,"n":171,"o":69.1175,"t":"2026-09-25T14:00:00Z","v":8215,"vw":68.78454},{"c":68.59,"h":69.04,"l":68.59,"n":173,"o":68.735,"t":"2026-09-25T14:15:00Z","v":5767,"vw":68.869823},{"c":68.815,"h":68.975,"l":68.51,"n":208,"o":68.535,"t":"2026-09-25T14:30:00Z","v":6324,"vw":68.650702},{"c":68.99,"h":69.08,"l":68.76,"n":528,"o":68.97,"t":"2026-09-25T14:45:00Z","v":48061,"vw":68.975428},{"c":69.045,"h":69.39,"l":68.98,"n":397,"o":69.015,"t":"2026-09-25T15:00:00Z","v":12886,"vw":69.171616},{"c":69.13,"h":69.485,"l":69.065,"n":265,"o":69.065,"t":"2026-09-25T15:15:00Z","v":10178,"vw":69.242113},{"c":68.73,"h":69.22,"l":68.73,"n":195,"o":69.22,"t":"2026-09-25T15:30:00Z","v":4900,"vw":68.968664},{"c":69.295,"h":69.38,"l":68.6,"n":636,"o":68.62,"t":"2026-09-25T15:45:00Z","v":37635,"vw":69.031256},{"c":70.33,"h":70.37,"l":69.45,"n":541,"o":69.45,"t":"2026-09-25T16:00:00Z","v":23408,"vw":69.953185},{"c":70.145,"h":70.39,"l":70,"n":173,"o":70.33,"t":"2026-09-25T16:15:00Z","v":5706,"vw":70.185357},{"c":69.77,"h":70.41,"l":69.77,"n":416,"o":70.145,"t":"2026-09-25T16:30:00Z","v":15620,"vw":70.141325},{"c":69.68,"h":70.13,"l":69.54,"n":503,"o":70.05,"t":"2026-09-25T16:45:00Z","v":35812,"vw":69.722451},{"c":69.86,"h":69.88,"l":69.55,"n":515,"o":69.78,"t":"2026-09-25T17:00:00Z","v":15494,"vw":69.748956},{"c":69.84,"h":69.89,"l":69.64,"n":437,"o":69.86,"t":"2026-09-25T17:15:00Z","v":16617,"vw":69.785704},{"c":70.1,"h":70.1,"l":69.73,"n":565,"o":69.88,"t":"2026-09-25T17:30:00Z","v":25749,"vw":69.831352},{"c":69.9925,"h":70.185,"l":69.97,"n":280,"o":70.1,"t":"2026-09-25T17:45:00Z","v":16722,"vw":70.057597},{"c":70.07,"h":70.11,"l":69.895,"n":579,"o":70.02,"t":"2026-09-25T18:00:00Z","v":19942,"vw":69.978938},{"c":70.08,"h":70.15,"l":70.03,"n":456,"o":70.12,"t":"2026-09-25T18:15:00Z","v":10984,"vw":70.067988},{"c":70.495,"h":70.59,"l":70.1,"n":703,"o":70.16,"t":"2026-09-25T18:30:00Z","v":49459,"vw":70.232132},{"c":70.315,"h":70.66,"l":70.15,"n":856,"o":70.495,"t":"2026-09-25T18:45:00Z","v":53577,"vw":70.494059},{"c":70.36,"h":70.48,"l":70.23,"n":777,"o":70.385,"t":"2026-09-25T19:00:00Z","v":28943,"vw":70.35011},{"c":70.66,"h":70.66,"l":70.355,"n":1061,"o":70.36,"t":"2026-09-25T19:15:00Z","v":36585,"vw":70.510124},{"c":71.29,"h":71.34,"l":70.545,"n":1691,"o":70.68,"t":"2026-09-25T19:30:00Z","v":97863,"vw":70.833443},{"c":71.99,"h":71.99,"l":71.26,"n":4628,"o":71.26,"t":"2026-09-25T19:45:00Z","v":226342,"vw":71.782826},{"c":71.9,"h":71.91,"l":71.9,"n":22,"o":71.91,"t":"2026-09-25T20:00:00Z","v":193539,"vw":71.909986},{"c":70.59,"h":71.68,"l":70.5,"n":125,"o":70.97,"t":"2026-09-28T13:30:00Z","v":15633,"vw":70.863733},{"c":70.44,"h":71.21,"l":70.26,"n":158,"o":70.95,"t":"2026-09-28T13:45:00Z","v":6113,"vw":70.778422},{"c":70.23,"h":70.825,"l":70.17,"n":365,"o":70.78,"t":"2026-09-28T14:00:00Z","v":18393,"vw":70.331461},{"c":70.71,"h":70.71,"l":70.05,"n":412,"o":70.0501,"t":"2026-09-28T14:15:00Z","v":22440,"vw":70.26277},{"c":69.9575,"h":70.58,"l":69.915,"n":816,"o":70.55,"t":"2026-09-28T14:30:00Z","v":75308,"vw":70.261704},{"c":68.68,"h":69.96,"l":68.68,"n":528,"o":69.835,"t":"2026-09-28T14:45:00Z","v":35171,"vw":69.424513},{"c":67.495,"h":68.675,"l":67.41,"n":698,"o":68.675,"t":"2026-09-28T15:00:00Z","v":38152,"vw":67.890835},{"c":67.22,"h":67.26,"l":66.715,"n":1186,"o":67.26,"t":"2026-09-28T15:15:00Z","v":63809,"vw":67.005003},{"c":66.96,"h":67.41,"l":66.83,"n":627,"o":67.24,"t":"2026-09-28T15:30:00Z","v":25815,"vw":67.199675},{"c":66.385,"h":67.08,"l":66.35,"n":724,"o":66.96,"t":"2026-09-28T15:45:00Z","v":29795,"vw":66.598635},{"c":66.675,"h":67,"l":66.3,"n":720,"o":66.47,"t":"2026-09-28T16:00:00Z","v":29664,"vw":66.761641},{"c":67.815,"h":68.03,"l":66.675,"n":910,"o":66.675,"t":"2026-09-28T16:15:00Z","v":28193,"vw":67.280939},{"c":67.765,"h":67.82,"l":67.48,"n":712,"o":67.65,"t":"2026-09-28T16:30:00Z","v":32946,"vw":67.700196},{"c":67.05,"h":67.765,"l":66.985,"n":533,"o":67.765,"t":"2026-09-28T16:45:00Z","v":33443,"vw":67.484342},{"c":68.17,"h":68.17,"l":67.05,"n":520,"o":67.05,"t":"2026-09-28T17:00:00Z","v":23812,"vw":67.563206},{"c":67.315,"h":68,"l":67.315,"n":561,"o":67.74,"t":"2026-09-28T17:15:00Z","v":26733,"vw":67.72576},{"c":67.425,"h":67.75,"l":67.2801,"n":498,"o":67.47,"t":"2026-09-28T17:30:00Z","v":16190,"vw":67.490561},{"c":67.54,"h":67.79,"l":67.415,"n":585,"o":67.44,"t":"2026-09-28T17:45:00Z","v":16114,"vw":67.596911},{"c":67.675,"h":67.7,"l":67.485,"n":533,"o":67.54,"t":"2026-09-28T18:00:00Z","v":23097,"vw":67.625594},{"c":67.33,"h":67.725,"l":67.26,"n":356,"o":67.7,"t":"2026-09-28T18:15:00Z","v":8180,"vw":67.472974},{"c":67.35,"h":67.48,"l":67.32,"n":383,"o":67.33,"t":"2026-09-28T18:30:00Z","v":14312,"vw":67.406552},{"c":67.37,"h":67.39,"l":67.09,"n":560,"o":67.35,"t":"2026-09-28T18:45:00Z","v":14736,"vw":67.288551},{"c":67.62,"h":67.6825,"l":67.26,"n":525,"o":67.37,"t":"2026-09-28T19:00:00Z","v":14318,"vw":67.422331},{"c":67.905,"h":68.295,"l":67.5,"n":1192,"o":67.61,"t":"2026-09-28T19:15:00Z","v":68364,"vw":68.018578},{"c":67.865,"h":68.055,"l":67.44,"n":1271,"o":67.86,"t":"2026-09-28T19:30:00Z","v":75022,"vw":67.693566},{"c":67.34,"h":67.94,"l":67.01,"n":4246,"o":67.865,"t":"2026-09-28T19:45:00Z","v":283590,"vw":67.411836},{"c":67.25,"h":67.349,"l":67.25,"n":41,"o":67.349,"t":"2026-09-28T20:00:00Z","v":129957,"vw":67.250088},{"c":67.4,"h":67.4,"l":67.4,"n":5,"o":67.4,"t":"2026-09-29T13:00:00Z","v":1001,"vw":67.4},{"c":67.8,"h":69.01,"l":67.8,"n":5,"o":69.01,"t":"2026-09-29T13:15:00Z","v":601,"vw":68.405},{"c":68.695,"h":68.695,"l":67.12,"n":197,"o":68.06,"t":"2026-09-29T13:30:00Z","v":13622,"vw":67.797389},{"c":67.255,"h":68.69,"l":67.185,"n":254,"o":68.69,"t":"2026-09-29T13:45:00Z","v":13923,"vw":67.702017},{"c":67.75,"h":67.925,"l":67.055,"n":252,"o":67.4525,"t":"2026-09-29T14:00:00Z","v":9453,"vw":67.495058},{"c":67.72,"h":67.885,"l":67.205,"n":993,"o":67.735,"t":"2026-09-29T14:15:00Z","v":85401,"vw":67.604394},{"c":68.035,"h":68.14,"l":67.73,"n":292,"o":67.73,"t":"2026-09-29T14:30:00Z","v":15390,"vw":67.890742},{"c":68.44,"h":68.53,"l":68.04,"n":193,"o":68.04,"t":"2026-09-29T14:45:00Z","v":6711,"vw":68.380639},{"c":67.805,"h":68.42,"l":67.71,"n":424,"o":68.32,"t":"2026-09-29T15:00:00Z","v":11110,"vw":68.084581},{"c":67.625,"h":68.35,"l":67.625,"n":442,"o":67.82,"t":"2026-09-29T15:15:00Z","v":11793,"vw":67.989426},{"c":67.64,"h":67.97,"l":67.63,"n":350,"o":67.64,"t":"2026-09-29T15:30:00Z","v":7981,"vw":67.706144},{"c":67.735,"h":68.05,"l":67.635,"n":305,"o":67.665,"t":"2026-09-29T15:45:00Z","v":8869,"vw":67.797024},{"c":67.82,"h":67.8793,"l":67.6,"n":231,"o":67.6,"t":"2026-09-29T16:00:00Z","v":4259,"vw":67.729683},{"c":68.04,"h":68.04,"l":67.835,"n":375,"o":67.9,"t":"2026-09-29T16:15:00Z","v":13605,"vw":67.927123},{"c":67.905,"h":68.065,"l":67.905,"n":274,"o":68,"t":"2026-09-29T16:30:00Z","v":5647,"vw":68.019742},{"c":67.63,"h":68.19,"l":67.545,"n":655,"o":67.79,"t":"2026-09-29T16:45:00Z","v":100260,"vw":68.001757},{"c":67.715,"h":67.835,"l":67.615,"n":250,"o":67.615,"t":"2026-09-29T17:00:00Z","v":7483,"vw":67.725127},{"c":67.795,"h":67.84,"l":67.76,"n":124,"o":67.84,"t":"2026-09-29T17:15:00Z","v":2565,"vw":67.789583},{"c":68.29,"h":68.3,"l":67.8,"n":545,"o":67.8,"t":"2026-09-29T17:30:00Z","v":13940,"vw":68.002112},{"c":68.09,"h":68.335,"l":67.965,"n":471,"o":68.3,"t":"2026-09-29T17:45:00Z","v":15853,"vw":68.127685},{"c":67.855,"h":68.4225,"l":67.84,"n":610,"o":68.09,"t":"2026-09-29T18:00:00Z","v":31561,"vw":68.167165},{"c":68.01,"h":68.155,"l":67.905,"n":412,"o":67.98,"t":"2026-09-29T18:15:00Z","v":11721,"vw":68.030131},{"c":68.095,"h":68.315,"l":67.88,"n":561,"o":68.14,"t":"2026-09-29T18:30:00Z","v":14935,"vw":68.068687},{"c":68.3,"h":68.3,"l":67.9,"n":508,"o":68.085,"t":"2026-09-29T18:45:00Z","v":17556,"vw":68.043175},{"c":68.1,"h":68.315,"l":68.1,"n":530,"o":68.31,"t":"2026-09-29T19:00:00Z","v":11141,"vw":68.238582},{"c":67.92,"h":68.17,"l":67.88,"n":846,"o":68.09,"t":"2026-09-29T19:15:00Z","v":68488,"vw":67.990479},{"c":67.4275,"h":67.9901,"l":67.35,"n":1113,"o":67.935,"t":"2026-09-29T19:30:00Z","v":51822,"vw":67.672936},{"c":67.56,"h":67.77,"l":67.165,"n":2849,"o":67.32,"t":"2026-09-29T19:45:00Z","v":166434,"vw":67.396454},{"c":67.6,"h":67.6,"l":67.6,"n":13,"o":67.6,"t":"2026-09-29T20:00:00Z","v":114164,"vw":67.6},{"c":67.24,"h":67.89,"l":66.68,"n":540,"o":67.84,"t":"2026-09-30T13:30:00Z","v":53724,"vw":67.421244},{"c":67.34,"h":67.5,"l":67.115,"n":517,"o":67.42,"t":"2026-09-30T13:45:00Z","v":29380,"vw":67.324592},{"c":67.13,"h":67.43,"l":66.75,"n":556,"o":67.18,"t":"2026-09-30T14:00:00Z","v":18813,"vw":67.070899},{"c":66.72,"h":67.4,"l":66.58,"n":389,"o":67.36,"t":"2026-09-30T14:15:00Z","v":14005,"vw":66.928968},{"c":67.0775,"h":67.08,"l":66.53,"n":392,"o":66.58,"t":"2026-09-30T14:30:00Z","v":14306,"vw":66.747077},{"c":66.995,"h":67.07,"l":66.82,"n":365,"o":66.82,"t":"2026-09-30T14:45:00Z","v":13461,"vw":66.944409},{"c":66.825,"h":67.14,"l":66.815,"n":421,"o":66.925,"t":"2026-09-30T15:00:00Z","v":13583,"vw":66.966157},{"c":67.27,"h":67.27,"l":66.86,"n":481,"o":66.98,"t":"2026-09-30T15:15:00Z","v":17719,"vw":67.087693},{"c":66.68,"h":67.27,"l":66.68,"n":480,"o":67.27,"t":"2026-09-30T15:30:00Z","v":24305,"vw":67.053204},{"c":66.74,"h":66.74,"l":66.49,"n":298,"o":66.68,"t":"2026-09-30T15:45:00Z","v":10067,"vw":66.62492},{"c":66.68,"h":66.81,"l":66.43,"n":589,"o":66.61,"t":"2026-09-30T16:00:00Z","v":29916,"vw":66.650372},{"c":66.82,"h":66.82,"l":66.61,"n":253,"o":66.61,"t":"2026-09-30T16:15:00Z","v":9006,"vw":66.710117},{"c":66.59,"h":66.81,"l":66.57,"n":439,"o":66.81,"t":"2026-09-30T16:30:00Z","v":15330,"vw":66.694171},{"c":65.87,"h":66.57,"l":65.76,"n":587,"o":66.57,"t":"2026-09-30T16:45:00Z","v":25242,"vw":66.13355},{"c":65.7,"h":65.86,"l":65.69,"n":315,"o":65.76,"t":"2026-09-30T17:00:00Z","v":11460,"vw":65.769748},{"c":65.79,"h":65.81,"l":65.66,"n":389,"o":65.69,"t":"2026-09-30T17:15:00Z","v":13102,"vw":65.722659},{"c":66.035,"h":66.035,"l":65.735,"n":463,"o":65.735,"t":"2026-09-30T17:30:00Z","v":16069,"vw":65.848004},{"c":66.06,"h":66.1,"l":65.79,"n":562,"o":65.9625,"t":"2026-09-30T17:45:00Z","v":22449,"vw":65.901446},{"c":65.81,"h":66.08,"l":65.81,"n":330,"o":66.035,"t":"2026-09-30T18:00:00Z","v":8924,"vw":65.951464},{"c":65.71,"h":65.89,"l":65.66,"n":421,"o":65.83,"t":"2026-09-30T18:15:00Z","v":17395,"vw":65.758632},{"c":65.88,"h":65.99,"l":65.72,"n":609,"o":65.75,"t":"2026-09-30T18:30:00Z","v":24307,"vw":65.848162},{"c":65.855,"h":65.9,"l":65.68,"n":510,"o":65.9,"t":"2026-09-30T18:45:00Z","v":22985,"vw":65.777343},{"c":66.15,"h":66.22,"l":65.86,"n":594,"o":65.86,"t":"2026-09-30T19:00:00Z","v":35783,"vw":66.002903},{"c":66.07,"h":66.105,"l":65.95,"n":547,"o":66.035,"t":"2026-09-30T19:15:00Z","v":19405,"vw":66.016604},{"c":66.1,"h":66.12,"l":65.93,"n":1017,"o":66.02,"t":"2026-09-30T19:30:00Z","v":32570,"vw":66.028485},{"c":65.87,"h":66.1,"l":65.74,"n":3517,"o":66.09,"t":"2026-09-30T19:45:00Z","v":192131,"vw":65.873942},{"c":65.51,"h":65.9,"l":65.51,"n":36,"o":65.9,"t":"2026-09-30T20:00:00Z","v":281237,"vw":65.879868},{"c":66.77,"h":66.77,"l":66.77,"n":1,"o":66.77,"t":"2026-10-01T08:00:00Z","v":169,"vw":66.77},{"c":65.84,"h":66.56,"l":65.49,"n":236,"o":65.77,"t":"2026-10-01T13:30:00Z","v":13093,"vw":66.012571},{"c":65.705,"h":66.195,"l":65.64,"n":219,"o":65.87,"t":"2026-10-01T13:45:00Z","v":6445,"vw":65.893052},{"c":65.39,"h":65.39,"l":64.99,"n":192,"o":65.315,"t":"2026-10-01T14:00:00Z","v":6840,"vw":65.184345},{"c":65.54,"h":65.695,"l":65.37,"n":302,"o":65.385,"t":"2026-10-01T14:15:00Z","v":13312,"vw":65.547543},{"c":66.04,"h":66.08,"l":65.61,"n":345,"o":65.61,"t":"2026-10-01T14:30:00Z","v":11143,"vw":65.916545},{"c":65.87,"h":66.1,"l":65.39,"n":350,"o":66.04,"t":"2026-10-01T14:45:00Z","v":13150,"vw":65.884067},{"c":65.77,"h":65.79,"l":65.53,"n":301,"o":65.75,"t":"2026-10-01T15:00:00Z","v":8501,"vw":65.717049},{"c":66.615,"h":66.735,"l":65.64,"n":517,"o":65.65,"t":"2026-10-01T15:15:00Z","v":29279,"vw":66.343467},{"c":66.985,"h":67.045,"l":66.48,"n":814,"o":66.49,"t":"2026-10-01T15:30:00Z","v":18650,"vw":66.772246},{"c":67.12,"h":67.285,"l":66.67,"n":589,"o":67.1,"t":"2026-10-01T15:45:00Z","v":42784,"vw":66.960707},{"c":67.28,"h":67.53,"l":67.2,"n":569,"o":67.23,"t":"2026-10-01T16:00:00Z","v":18321,"vw":67.344023},{"c":67.6453,"h":67.83,"l":67.24,"n":564,"o":67.24,"t":"2026-10-01T16:15:00Z","v":11836,"vw":67.617418},{"c":68.025,"h":68.08,"l":67.715,"n":315,"o":67.715,"t":"2026-10-01T16:30:00Z","v":9006,"vw":67.891447},{"c":68.165,"h":68.2,"l":67.9625,"n":473,"o":68.045,"t":"2026-10-01T16:45:00Z","v":17389,"vw":68.038455},{"c":68.19,"h":68.33,"l":68.0601,"n":478,"o":68.165,"t":"2026-10-01T17:00:00Z","v":14998,"vw":68.281172},{"c":68.3973,"h":68.455,"l":68.16,"n":439,"o":68.16,"t":"2026-10-01T17:15:00Z","v":12074,"vw":68.355525},{"c":68.69,"h":68.71,"l":68.29,"n":491,"o":68.4,"t":"2026-10-01T17:30:00Z","v":19037,"vw":68.524916},{"c":67.67,"h":68.7291,"l":67.67,"n":565,"o":68.62,"t":"2026-10-01T17:45:00Z","v":93306,"vw":68.022352},{"c":67.8375,"h":67.8375,"l":67.515,"n":472,"o":67.68,"t":"2026-10-01T18:00:00Z","v":13224,"vw":67.681005},{"c":68.1325,"h":68.21,"l":67.855,"n":526,"o":67.855,"t":"2026-10-01T18:15:00Z","v":19247,"vw":68.092443},{"c":67.92,"h":68.33,"l":67.92,"n":425,"o":67.96,"t":"2026-10-01T18:30:00Z","v":9981,"vw":68.175269},{"c":67.945,"h":68.03,"l":67.75,"n":605,"o":67.94,"t":"2026-10-01T18:45:00Z","v":13230,"vw":67.929807},{"c":67.86,"h":68.07,"l":67.7,"n":521,"o":67.925,"t":"2026-10-01T19:00:00Z","v":25896,"vw":67.8659},{"c":67.915,"h":68.06,"l":67.865,"n":696,"o":67.865,"t":"2026-10-01T19:15:00Z","v":17215,"vw":67.94396},{"c":67.62,"h":67.96,"l":67.62,"n":779,"o":67.891,"t":"2026-10-01T19:30:00Z","v":27786,"vw":67.820942},{"c":67.21,"h":67.625,"l":67.03,"n":2608,"o":67.56,"t":"2026-10-01T19:45:00Z","v":129338,"vw":67.248269},{"c":67.11,"h":67.11,"l":67.11,"n":35,"o":67.11,"t":"2026-10-01T20:00:00Z","v":144912,"vw":67.11},{"c":68.42,"h":69.515,"l":68.18,"n":354,"o":68.96,"t":"2026-10-02T13:30:00Z","v":33944,"vw":68.706858},{"c":67.755,"h":69.02,"l":67.755,"n":298,"o":67.94,"t":"2026-10-02T13:45:00Z","v":10928,"vw":68.420684},{"c":68.75,"h":68.75,"l":67.79,"n":384,"o":67.795,"t":"2026-10-02T14:00:00Z","v":10845,"vw":68.306936},{"c":68.46,"h":68.77,"l":68.35,"n":373,"o":68.65,"t":"2026-10-02T14:15:00Z","v":9165,"vw":68.573662},{"c":69.37,"h":69.37,"l":68.53,"n":437,"o":68.53,"t":"2026-10-02T14:30:00Z","v":19588,"vw":69.133858},{"c":69.405,"h":69.71,"l":69.3825,"n":437,"o":69.5,"t":"2026-10-02T14:45:00Z","v":12929,"vw":69.536386},{"c":68.865,"h":69.295,"l":68.6725,"n":465,"o":69.24,"t":"2026-10-02T15:00:00Z","v":11387,"vw":68.974442},{"c":68.8,"h":68.87,"l":68.231,"n":551,"o":68.87,"t":"2026-10-02T15:15:00Z","v":25627,"vw":68.609821},{"c":68.99,"h":69.185,"l":68.875,"n":360,"o":69.045,"t":"2026-10-02T15:30:00Z","v":11737,"vw":69.005412},{"c":69.62,"h":69.77,"l":68.99,"n":455,"o":68.99,"t":"2026-10-02T15:45:00Z","v":27824,"vw":69.488597},{"c":69.13,"h":69.585,"l":69.125,"n":269,"o":69.5,"t":"2026-10-02T16:00:00Z","v":6341,"vw":69.380511},{"c":69.42,"h":69.49,"l":69.0743,"n":331,"o":69.27,"t":"2026-10-02T16:15:00Z","v":8820,"vw":69.276327},{"c":68.855,"h":69.45,"l":68.74,"n":439,"o":69.42,"t":"2026-10-02T16:30:00Z","v":21378,"vw":69.124967},{"c":69.48,"h":69.48,"l":68.85,"n":409,"o":68.85,"t":"2026-10-02T16:45:00Z","v":14689,"vw":69.298825},{"c":69.42,"h":69.66,"l":69.42,"n":457,"o":69.49,"t":"2026-10-02T17:00:00Z","v":19619,"vw":69.521784},{"c":69.39,"h":69.74,"l":69.19,"n":706,"o":69.62,"t":"2026-10-02T17:15:00Z","v":20340,"vw":69.443772},{"c":69.6,"h":69.68,"l":69.38,"n":581,"o":69.46,"t":"2026-10-02T17:30:00Z","v":17931,"vw":69.584193},{"c":69.5225,"h":69.73,"l":69.5225,"n":478,"o":69.65,"t":"2026-10-02T17:45:00Z","v":10646,"vw":69.659262},{"c":69.58,"h":69.66,"l":69.445,"n":416,"o":69.53,"t":"2026-10-02T18:00:00Z","v":7311,"vw":69.553392},{"c":69.645,"h":69.74,"l":69.57,"n":481,"o":69.655,"t":"2026-10-02T18:15:00Z","v":18939,"vw":69.648417},{"c":69.78,"h":69.95,"l":69.59,"n":845,"o":69.6,"t":"2026-10-02T18:30:00Z","v":32234,"vw":69.754309},{"c":69.8,"h":69.8,"l":69.61,"n":561,"o":69.74,"t":"2026-10-02T18:45:00Z","v":17399,"vw":69.721577},{"c":69.97,"h":70.03,"l":69.805,"n":710,"o":69.815,"t":"2026-10-02T19:00:00Z","v":24999,"vw":69.928742},{"c":69.985,"h":70.16,"l":69.9,"n":877,"o":69.98,"t":"2026-10-02T19:15:00Z","v":30048,"vw":70.057933},{"c":69.92,"h":70.18,"l":69.82,"n":1348,"o":70.07,"t":"2026-10-02T19:30:00Z","v":79944,"vw":69.982683},{"c":69.99,"h":70.2,"l":69.7,"n":4191,"o":69.92,"t":"2026-10-02T19:45:00Z","v":271273,"vw":69.95466},{"c":69.9,"h":69.9,"l":69.9,"n":41,"o":69.9,"t":"2026-10-02T20:00:00Z","v":152674,"vw":69.9},{"c":69.195,"h":70.38,"l":68.86,"n":188,"o":69.81,"t":"2026-10-05T13:30:00Z","v":14444,"vw":69.423901},{"c":69.66,"h":69.68,"l":69.14,"n":446,"o":69.2,"t":"2026-10-05T13:45:00Z","v":132707,"vw":69.437672},{"c":71.25,"h":71.3529,"l":69.6125,"n":669,"o":69.6125,"t":"2026-10-05T14:00:00Z","v":16576,"vw":70.560025},{"c":71.67,"h":71.89,"l":71.35,"n":651,"o":71.37,"t":"2026-10-05T14:15:00Z","v":18392,"vw":71.596063},{"c":71.595,"h":71.875,"l":71.24,"n":569,"o":71.84,"t":"2026-10-05T14:30:00Z","v":15264,"vw":71.550063},{"c":71.67,"h":71.8,"l":71.415,"n":447,"o":71.595,"t":"2026-10-05T14:45:00Z","v":34673,"vw":71.598986},{"c":71.74,"h":71.75,"l":71.4004,"n":469,"o":71.72,"t":"2026-10-05T15:00:00Z","v":12467,"vw":71.65112},{"c":71.88,"h":71.88,"l":71.46,"n":510,"o":71.6,"t":"2026-10-05T15:15:00Z","v":43511,"vw":71.61796},{"c":72,"h":72.135,"l":71.81,"n":569,"o":71.87,"t":"2026-10-05T15:30:00Z","v":13685,"vw":71.97188},{"c":72.385,"h":72.395,"l":71.965,"n":451,"o":71.965,"t":"2026-10-05T15:45:00Z","v":11159,"vw":72.198766},{"c":72.42,"h":72.72,"l":72.285,"n":705,"o":72.39,"t":"2026-10-05T16:00:00Z","v":47975,"vw":72.558483},{"c":72.62,"h":72.66,"l":72.19,"n":416,"o":72.425,"t":"2026-10-05T16:15:00Z","v":29321,"vw":72.54073},{"c":72.77,"h":72.89,"l":72.63,"n":549,"o":72.71,"t":"2026-10-05T16:30:00Z","v":18084,"vw":72.722836},{"c":72.65,"h":72.9,"l":72.61,"n":309,"o":72.87,"t":"2026-10-05T16:45:00Z","v":11997,"vw":72.74733},{"c":72.23,"h":72.73,"l":72.23,"n":496,"o":72.5,"t":"2026-10-05T17:00:00Z","v":24002,"vw":72.576703},{"c":72.51,"h":72.54,"l":72.225,"n":529,"o":72.225,"t":"2026-10-05T17:15:00Z","v":23056,"vw":72.38584},{"c":72.55,"h":72.57,"l":72.325,"n":580,"o":72.51,"t":"2026-10-05T17:30:00Z","v":34025,"vw":72.4432},{"c":72.81,"h":72.81,"l":72.45,"n":745,"o":72.54,"t":"2026-10-05T17:45:00Z","v":28537,"vw":72.633567},{"c":72.96,"h":72.99,"l":72.665,"n":683,"o":72.8,"t":"2026-10-05T18:00:00Z","v":21566,"vw":72.784809},{"c":73.08,"h":73.3,"l":72.78,"n":1208,"o":72.93,"t":"2026-10-05T18:15:00Z","v":88017,"vw":73.037915},{"c":72.565,"h":73.14,"l":72.48,"n":825,"o":73.08,"t":"2026-10-05T18:30:00Z","v":30580,"vw":72.883012},{"c":72.52,"h":72.58,"l":72.28,"n":652,"o":72.575,"t":"2026-10-05T18:45:00Z","v":14650,"vw":72.427899},{"c":72.91,"h":72.91,"l":72.41,"n":513,"o":72.48,"t":"2026-10-05T19:00:00Z","v":20674,"vw":72.623518},{"c":72.295,"h":72.97,"l":72.295,"n":913,"o":72.82,"t":"2026-10-05T19:15:00Z","v":68755,"vw":72.757439},{"c":71.47,"h":72.42,"l":71.415,"n":1322,"o":72.42,"t":"2026-10-05T19:30:00Z","v":67637,"vw":71.787075},{"c":71.46,"h":71.75,"l":71.14,"n":4582,"o":71.42,"t":"2026-10-05T19:45:00Z","v":205058,"vw":71.492633},{"c":71.46,"h":71.49,"l":71.46,"n":37,"o":71.49,"t":"2026-10-05T20:00:00Z","v":339840,"vw":71.460029},{"c":71.89,"h":72.45,"l":71.44,"n":295,"o":72.14,"t":"2026-10-06T13:30:00Z","v":35088,"vw":71.87042},{"c":72,"h":72.21,"l":71.785,"n":143,"o":71.785,"t":"2026-10-06T13:45:00Z","v":6283,"vw":71.966468},{"c":72.26,"h":72.64,"l":72.2,"n":355,"o":72.27,"t":"2026-10-06T14:00:00Z","v":10897,"vw":72.400766},{"c":71.86,"h":72.16,"l":71.5,"n":401,"o":72.16,"t":"2026-10-06T14:15:00Z","v":17532,"vw":71.847572},{"c":72.04,"h":72.14,"l":71.6131,"n":531,"o":71.6131,"t":"2026-10-06T14:30:00Z","v":14267,"vw":71.893079},{"c":72.12,"h":72.15,"l":71.945,"n":424,"o":72.06,"t":"2026-10-06T14:45:00Z","v":11719,"vw":72.055929},{"c":72.21,"h":72.23,"l":71.89,"n":662,"o":72.14,"t":"2026-10-06T15:00:00Z","v":38676,"vw":72.064116},{"c":72.195,"h":72.32,"l":72.08,"n":432,"o":72.22,"t":"2026-10-06T15:15:00Z","v":13318,"vw":72.225814},{"c":72.45,"h":72.54,"l":72.16,"n":489,"o":72.19,"t":"2026-10-06T15:30:00Z","v":16328,"vw":72.312364},{"c":72.365,"h":72.47,"l":72.25,"n":602,"o":72.46,"t":"2026-10-06T15:45:00Z","v":16653,"vw":72.366283},{"c":72.6,"h":72.6,"l":72.24,"n":650,"o":72.33,"t":"2026-10-06T16:00:00Z","v":30248,"vw":72.360219},{"c":72.51,"h":72.59,"l":72.37,"n":735,"o":72.485,"t":"2026-10-06T16:15:00Z","v":40310,"vw":72.48147},{"c":72.52,"h":72.57,"l":72.38,"n":528,"o":72.56,"t":"2026-10-06T16:30:00Z","v":26047,"vw":72.524843},{"c":72.78,"h":72.78,"l":72.535,"n":770,"o":72.58,"t":"2026-10-06T16:45:00Z","v":18469,"vw":72.623857},{"c":72.89,"h":72.89,"l":72.74,"n":405,"o":72.78,"t":"2026-10-06T17:00:00Z","v":13751,"vw":72.790173},{"c":73.01,"h":73.04,"l":72.77,"n":626,"o":72.89,"t":"2026-10-06T17:15:00Z","v":31040,"vw":72.858211},{"c":72.905,"h":73.03,"l":72.77,"n":757,"o":72.935,"t":"2026-10-06T17:30:00Z","v":36212,"vw":72.929902},{"c":73.135,"h":73.14,"l":72.91,"n":514,"o":72.91,"t":"2026-10-06T17:45:00Z","v":33817,"vw":73.019228},{"c":72.975,"h":73.17,"l":72.9,"n":560,"o":73.14,"t":"2026-10-06T18:00:00Z","v":14386,"vw":73.028129},{"c":72.97,"h":73.12,"l":72.89,"n":900,"o":73.06,"t":"2026-10-06T18:15:00Z","v":40177,"vw":73.038475},{"c":72.735,"h":73.08,"l":72.73,"n":1006,"o":72.95,"t":"2026-10-06T18:30:00Z","v":94113,"vw":72.86262},{"c":72.415,"h":72.8,"l":72.41,"n":657,"o":72.735,"t":"2026-10-06T18:45:00Z","v":23767,"vw":72.592375},{"c":72.305,"h":72.45,"l":72.15,"n":702,"o":72.32,"t":"2026-10-06T19:00:00Z","v":32505,"vw":72.343204},{"c":72.37,"h":72.6,"l":72.08,"n":1758,"o":72.305,"t":"2026-10-06T19:15:00Z","v":116115,"vw":72.400635},{"c":71.895,"h":72.55,"l":71.78,"n":1618,"o":72.35,"t":"2026-10-06T19:30:00Z","v":84443,"vw":72.330332},{"c":71.83,"h":72.32,"l":71.4,"n":3003,"o":71.84,"t":"2026-10-06T19:45:00Z","v":272084,"vw":71.964476},{"c":71.83,"h":71.87,"l":71.83,"n":24,"o":71.87,"t":"2026-10-06T20:00:00Z","v":236316,"vw":71.830047},{"c":71.65,"h":72.11,"l":71.55,"n":41,"o":72.11,"t":"2026-10-07T10:30:00Z","v":1374,"vw":71.765941},{"c":71.43,"h":71.43,"l":71.43,"n":18,"o":71.43,"t":"2026-10-07T10:45:00Z","v":335,"vw":71.43},{"c":71.35,"h":71.55,"l":71.25,"n":29,"o":71.55,"t":"2026-10-07T11:00:00Z","v":1779,"vw":71.304283},{"c":71.1,"h":71.1,"l":71.1,"n":8,"o":71.1,"t":"2026-10-07T11:15:00Z","v":554,"vw":71.1},{"c":71.15,"h":71.15,"l":71.15,"n":10,"o":71.15,"t":"2026-10-07T11:30:00Z","v":109,"vw":71.15},{"c":70.95,"h":71.09,"l":70.95,"n":14,"o":71,"t":"2026-10-07T11:45:00Z","v":731,"vw":71.013398},{"c":70.6,"h":70.6,"l":70.6,"n":2,"o":70.6,"t":"2026-10-07T13:00:00Z","v":121,"vw":70.6},{"c":70.88,"h":70.88,"l":70.88,"n":1,"o":70.88,"t":"2026-10-07T13:15:00Z","v":200,"vw":70.88},{"c":69.98,"h":70.66,"l":69.83,"n":347,"o":70.07,"t":"2026-10-07T13:30:00Z","v":26951,"vw":70.10402},{"c":69.25,"h":70,"l":69.09,"n":658,"o":69.73,"t":"2026-10-07T13:45:00Z","v":52753,"vw":69.841135},{"c":67.88,"h":69.31,"l":67.875,"n":654,"o":69.27,"t":"2026-10-07T14:00:00Z","v":42294,"vw":68.730317},{"c":67.25,"h":68,"l":67.25,"n":581,"o":67.875,"t":"2026-10-07T14:15:00Z","v":26915,"vw":67.528664},{"c":66.305,"h":67.4,"l":66.305,"n":466,"o":67.4,"t":"2026-10-07T14:30:00Z","v":43246,"vw":67.206112},{"c":66.23,"h":66.82,"l":66.11,"n":745,"o":66.31,"t":"2026-10-07T14:45:00Z","v":45882,"vw":66.545584},{"c":66.325,"h":66.43,"l":65.94,"n":650,"o":66.22,"t":"2026-10-07T15:00:00Z","v":25635,"vw":66.204863},{"c":65.82,"h":66.435,"l":65.59,"n":767,"o":66.4,"t":"2026-10-07T15:15:00Z","v":39556,"vw":66.080542},{"c":66.535,"h":66.59,"l":65.605,"n":683,"o":65.7,"t":"2026-10-07T15:30:00Z","v":29053,"vw":66.11307},{"c":66.97,"h":67.07,"l":66.305,"n":704,"o":66.535,"t":"2026-10-07T15:45:00Z","v":48377,"vw":66.644519},{"c":67.055,"h":67.09,"l":66.66,"n":670,"o":67,"t":"2026-10-07T16:00:00Z","v":33586,"vw":66.929554},{"c":67.045,"h":67.34,"l":66.87,"n":449,"o":67.055,"t":"2026-10-07T16:15:00Z","v":13758,"vw":67.160266},{"c":67.055,"h":67.1678,"l":66.93,"n":396,"o":67.075,"t":"2026-10-07T16:30:00Z","v":21165,"vw":67.074411},{"c":67.17,"h":67.28,"l":67.065,"n":474,"o":67.07,"t":"2026-10-07T16:45:00Z","v":15359,"vw":67.170736},{"c":67.42,"h":67.46,"l":67.17,"n":459,"o":67.17,"t":"2026-10-07T17:00:00Z","v":14123,"vw":67.30946},{"c":67.65,"h":67.66,"l":67.465,"n":249,"o":67.465,"t":"2026-10-07T17:15:00Z","v":8585,"vw":67.592242},{"c":67.71,"h":67.78,"l":67.61,"n":378,"o":67.68,"t":"2026-10-07T17:30:00Z","v":13363,"vw":67.705559},{"c":67.63,"h":67.77,"l":67.545,"n":392,"o":67.73,"t":"2026-10-07T17:45:00Z","v":13147,"vw":67.642085},{"c":67.195,"h":67.565,"l":67.195,"n":367,"o":67.565,"t":"2026-10-07T18:00:00Z","v":21416,"vw":67.415076},{"c":67.325,"h":67.35,"l":67.18,"n":460,"o":67.185,"t":"2026-10-07T18:15:00Z","v":13230,"vw":67.270918},{"c":67.64,"h":67.64,"l":67.15,"n":613,"o":67.34,"t":"2026-10-07T18:30:00Z","v":25907,"vw":67.412798},{"c":67.665,"h":67.74,"l":67.47,"n":722,"o":67.65,"t":"2026-10-07T18:45:00Z","v":56028,"vw":67.615813},{"c":67.62,"h":67.8,"l":67.58,"n":604,"o":67.66,"t":"2026-10-07T19:00:00Z","v":20434,"vw":67.695811},{"c":67.65,"h":67.73,"l":67.36,"n":615,"o":67.565,"t":"2026-10-07T19:15:00Z","v":18812,"vw":67.537267},{"c":67.5,"h":67.7,"l":67.44,"n":741,"o":67.65,"t":"2026-10-07T19:30:00Z","v":37899,"vw":67.603055},{"c":67.08,"h":67.56,"l":67.02,"n":3218,"o":67.41,"t":"2026-10-07T19:45:00Z","v":155170,"vw":67.191158},{"c":67.12,"h":67.12,"l":67.12,"n":32,"o":67.12,"t":"2026-10-07T20:00:00Z","v":190817,"vw":67.12},{"c":66.85,"h":66.85,"l":66.85,"n":13,"o":66.85,"t":"2026-10-08T11:15:00Z","v":304,"vw":66.85},{"c":63.32,"h":65.77,"l":62.74,"n":1482,"o":65.76,"t":"2026-10-08T13:30:00Z","v":114589,"vw":64.029135},{"c":63.17,"h":63.895,"l":62.8,"n":1165,"o":63.75,"t":"2026-10-08T13:45:00Z","v":146515,"vw":63.384508},{"c":63.89,"h":64.3,"l":63.38,"n":1052,"o":63.39,"t":"2026-10-08T14:00:00Z","v":171875,"vw":63.821397},{"c":64.18,"h":64.18,"l":63.38,"n":967,"o":63.6757,"t":"2026-10-08T14:15:00Z","v":83315,"vw":63.825027},{"c":64.38,"h":64.38,"l":63.57,"n":1110,"o":64.2,"t":"2026-10-08T14:30:00Z","v":86063,"vw":64.005968},{"c":64,"h":64.85,"l":63.59,"n":1591,"o":64.24,"t":"2026-10-08T14:45:00Z","v":133881,"vw":64.237287},{"c":63.835,"h":64.01,"l":63.68,"n":451,"o":64,"t":"2026-10-08T15:00:00Z","v":13874,"vw":63.825596},{"c":63.53,"h":63.74,"l":63.295,"n":974,"o":63.73,"t":"2026-10-08T15:15:00Z","v":68286,"vw":63.548467},{"c":63.98,"h":64.075,"l":63.4449,"n":918,"o":63.53,"t":"2026-10-08T15:30:00Z","v":50038,"vw":63.846626},{"c":64.1,"h":64.11,"l":63.81,"n":444,"o":63.91,"t":"2026-10-08T15:45:00Z","v":33133,"vw":63.960867},{"c":64.245,"h":64.41,"l":64.045,"n":388,"o":64.21,"t":"2026-10-08T16:00:00Z","v":23985,"vw":64.241507},{"c":64.59,"h":65.05,"l":64.12,"n":1478,"o":64.12,"t":"2026-10-08T16:15:00Z","v":106442,"vw":64.605014},{"c":64.79,"h":64.8,"l":64.51,"n":558,"o":64.575,"t":"2026-10-08T16:30:00Z","v":29198,"vw":64.648905},{"c":64.79,"h":64.9,"l":64.37,"n":696,"o":64.785,"t":"2026-10-08T16:45:00Z","v":80768,"vw":64.563929},{"c":64.81,"h":64.89,"l":64.145,"n":517,"o":64.72,"t":"2026-10-08T17:00:00Z","v":36711,"vw":64.390447},{"c":64.685,"h":65.1,"l":64.51,"n":382,"o":64.62,"t":"2026-10-08T17:15:00Z","v":16559,"vw":64.642786},{"c":65.435,"h":65.4525,"l":64.53,"n":851,"o":64.695,"t":"2026-10-08T17:30:00Z","v":77215,"vw":65.091423},{"c":65.24,"h":65.75,"l":65.06,"n":560,"o":65.435,"t":"2026-10-08T17:45:00Z","v":26095,"vw":65.339071},{"c":65.52,"h":65.52,"l":65.24,"n":482,"o":65.29,"t":"2026-10-08T18:00:00Z","v":16082,"vw":65.335646},{"c":65.2,"h":65.54,"l":65.06,"n":1071,"o":65.49,"t":"2026-10-08T18:15:00Z","v":98138,"vw":65.288303},{"c":64.66,"h":65.3,"l":64.66,"n":973,"o":65.15,"t":"2026-10-08T18:30:00Z","v":66272,"vw":65.173552},{"c":64.95,"h":64.95,"l":64.3924,"n":305,"o":64.72,"t":"2026-10-08T18:45:00Z","v":17688,"vw":64.587416},{"c":65.03,"h":65.03,"l":64.77,"n":668,"o":64.84,"t":"2026-10-08T19:00:00Z","v":30195,"vw":64.914887},{"c":64.8,"h":65.105,"l":64.8,"n":929,"o":64.96,"t":"2026-10-08T19:15:00Z","v":44108,"vw":65.00166},{"c":65.2625,"h":65.57,"l":64.765,"n":1113,"o":64.8,"t":"2026-10-08T19:30:00Z","v":99508,"vw":65.091203},{"c":64.88,"h":65.43,"l":64.43,"n":5493,"o":65.19,"t":"2026-10-08T19:45:00Z","v":330692,"vw":64.8061},{"c":64.88,"h":64.88,"l":64.88,"n":20,"o":64.88,"t":"2026-10-08T20:00:00Z","v":497985,"vw":64.88},{"c":64.28,"h":65.71,"l":63.33,"n":143,"o":65,"t":"2026-10-09T13:30:00Z","v":35187,"vw":64.738912},{"c":64.5,"h":64.7,"l":64.13,"n":211,"o":64.415,"t":"2026-10-09T13:45:00Z","v":48266,"vw":64.433417},{"c":64.555,"h":64.99,"l":64.23,"n":308,"o":64.7,"t":"2026-10-09T14:00:00Z","v":12920,"vw":64.711575},{"c":64.26,"h":64.59,"l":64.2301,"n":171,"o":64.2301,"t":"2026-10-09T14:15:00Z","v":7651,"vw":64.491566},{"c":65.07,"h":65.13,"l":64.225,"n":606,"o":64.435,"t":"2026-10-09T14:30:00Z","v":48966,"vw":64.883794},{"c":65.18,"h":65.325,"l":65,"n":990,"o":65.07,"t":"2026-10-09T14:45:00Z","v":66704,"vw":65.135949},{"c":65.17,"h":65.5,"l":65.1,"n":940,"o":65.18,"t":"2026-10-09T15:00:00Z","v":76255,"vw":65.332005},{"c":65.255,"h":65.3,"l":65.14,"n":293,"o":65.245,"t":"2026-10-09T15:15:00Z","v":9192,"vw":65.220977},{"c":65.46,"h":65.53,"l":65.2555,"n":637,"o":65.315,"t":"2026-10-09T15:30:00Z","v":38376,"vw":65.410017},{"c":65.5,"h":65.5435,"l":65.37,"n":427,"o":65.46,"t":"2026-10-09T15:45:00Z","v":28061,"vw":65.456661},{"c":65.66,"h":65.74,"l":65.5,"n":596,"o":65.5,"t":"2026-10-09T16:00:00Z","v":28340,"vw":65.604556},{"c":65.62,"h":65.765,"l":65.315,"n":588,"o":65.7,"t":"2026-10-09T16:15:00Z","v":27193,"vw":65.653605},{"c":65.79,"h":65.845,"l":65.56,"n":376,"o":65.56,"t":"2026-10-09T16:30:00Z","v":25321,"vw":65.737187},{"c":65.81,"h":65.85,"l":65.575,"n":463,"o":65.81,"t":"2026-10-09T16:45:00Z","v":24710,"vw":65.754084},{"c":66.02,"h":66.02,"l":65.7975,"n":587,"o":65.81,"t":"2026-10-09T17:00:00Z","v":29506,"vw":65.956481},{"c":66.195,"h":66.195,"l":65.94,"n":385,"o":65.965,"t":"2026-10-09T17:15:00Z","v":15359,"vw":66.033931},{"c":66.165,"h":66.225,"l":66.02,"n":510,"o":66.13,"t":"2026-10-09T17:30:00Z","v":23238,"vw":66.128514},{"c":66.775,"h":66.85,"l":66.09,"n":516,"o":66.23,"t":"2026-10-09T17:45:00Z","v":26731,"vw":66.338424},{"c":66.94,"h":66.99,"l":66.69,"n":387,"o":66.88,"t":"2026-10-09T18:00:00Z","v":10724,"vw":66.88922},{"c":66.95,"h":67,"l":66.605,"n":742,"o":66.94,"t":"2026-10-09T18:15:00Z","v":37390,"vw":66.817213},{"c":66.975,"h":67.08,"l":66.81,"n":525,"o":66.875,"t":"2026-10-09T18:30:00Z","v":20440,"vw":66.944797},{"c":67.22,"h":67.22,"l":66.71,"n":548,"o":66.975,"t":"2026-10-09T18:45:00Z","v":25754,"vw":66.9947},{"c":67.225,"h":67.29,"l":66.92,"n":781,"o":67.105,"t":"2026-10-09T19:00:00Z","v":35835,"vw":67.094201},{"c":66.92,"h":67.29,"l":66.89,"n":899,"o":67.28,"t":"2026-10-09T19:15:00Z","v":46529,"vw":67.070402},{"c":66.85,"h":67.1,"l":66.62,"n":1486,"o":66.92,"t":"2026-10-09T19:30:00Z","v":65151,"vw":66.861972},{"c":66.85,"h":67.12,"l":66.71,"n":3047,"o":66.9,"t":"2026-10-09T19:45:00Z","v":136676,"vw":66.941246},{"c":66.85,"h":66.85,"l":66.85,"n":30,"o":66.85,"t":"2026-10-09T20:00:00Z","v":137536,"vw":66.85},{"c":65.585,"h":66.305,"l":65.275,"n":104,"o":66.08,"t":"2026-10-12T13:30:00Z","v":8922,"vw":65.919958},{"c":65.235,"h":65.58,"l":65.2179,"n":71,"o":65.58,"t":"2026-10-12T13:45:00Z","v":2280,"vw":65.386908},{"c":65.92,"h":66.3499,"l":65.2307,"n":393,"o":65.29,"t":"2026-10-12T14:00:00Z","v":19436,"vw":66.027418},{"c":66.04,"h":66.04,"l":65.51,"n":361,"o":65.925,"t":"2026-10-12T14:15:00Z","v":10876,"vw":65.83853},{"c":66.41,"h":66.45,"l":65.955,"n":335,"o":65.955,"t":"2026-10-12T14:30:00Z","v":9409,"vw":66.225912},{"c":66.36,"h":66.54,"l":66.24,"n":273,"o":66.27,"t":"2026-10-12T14:45:00Z","v":8467,"vw":66.373948},{"c":66.33,"h":66.455,"l":66.16,"n":266,"o":66.36,"t":"2026-10-12T15:00:00Z","v":6881,"vw":66.322257},{"c":66.565,"h":66.64,"l":66.25,"n":379,"o":66.25,"t":"2026-10-12T15:15:00Z","v":13679,"vw":66.465838},{"c":66.82,"h":66.82,"l":66.57,"n":239,"o":66.66,"t":"2026-10-12T15:30:00Z","v":6297,"vw":66.719507},{"c":66.69,"h":66.86,"l":66.66,"n":365,"o":66.815,"t":"2026-10-12T15:45:00Z","v":11091,"vw":66.802222},{"c":66.62,"h":66.76,"l":66.505,"n":367,"o":66.69,"t":"2026-10-12T16:00:00Z","v":12755,"vw":66.625666},{"c":66.8,"h":66.89,"l":66.55,"n":367,"o":66.62,"t":"2026-10-12T16:15:00Z","v":14867,"vw":66.72933},{"c":66.825,"h":67.02,"l":66.72,"n":428,"o":66.8,"t":"2026-10-12T16:30:00Z","v":17214,"vw":66.895108},{"c":66.75,"h":67,"l":66.6,"n":494,"o":66.91,"t":"2026-10-12T16:45:00Z","v":19132,"vw":66.804867},{"c":67.06,"h":67.06,"l":66.7501,"n":291,"o":66.88,"t":"2026-10-12T17:00:00Z","v":10020,"vw":66.948883},{"c":66.93,"h":67.0799,"l":66.7243,"n":551,"o":66.99,"t":"2026-10-12T17:15:00Z","v":25700,"vw":66.952776},{"c":66.75,"h":67.04,"l":66.7475,"n":270,"o":67.03,"t":"2026-10-12T17:30:00Z","v":9706,"vw":66.898715},{"c":66.755,"h":66.84,"l":66.65,"n":425,"o":66.82,"t":"2026-10-12T17:45:00Z","v":16805,"vw":66.732821},{"c":66.705,"h":66.81,"l":66.485,"n":382,"o":66.755,"t":"2026-10-12T18:00:00Z","v":12792,"vw":66.711281},{"c":66.59,"h":66.71,"l":66.47,"n":431,"o":66.71,"t":"2026-10-12T18:15:00Z","v":15745,"vw":66.603875},{"c":66.705,"h":66.74,"l":66.63,"n":600,"o":66.63,"t":"2026-10-12T18:30:00Z","v":20166,"vw":66.681222},{"c":66.83,"h":66.87,"l":66.73,"n":584,"o":66.77,"t":"2026-10-12T18:45:00Z","v":18081,"vw":66.797785},{"c":66.775,"h":66.87,"l":66.68,"n":607,"o":66.845,"t":"2026-10-12T19:00:00Z","v":24963,"vw":66.773765},{"c":66.72,"h":66.87,"l":66.685,"n":829,"o":66.765,"t":"2026-10-12T19:15:00Z","v":20801,"vw":66.774607},{"c":66.49,"h":66.8,"l":66.4,"n":1063,"o":66.68,"t":"2026-10-12T19:30:00Z","v":42281,"vw":66.563429},{"c":66.4,"h":66.57,"l":65.98,"n":3006,"o":66.485,"t":"2026-10-12T19:45:00Z","v":184993,"vw":66.355886},{"c":66.39,"h":66.41,"l":66.36,"n":27,"o":66.41,"t":"2026-10-12T20:00:00Z","v":156728,"vw":66.390007},{"c":66.39,"h":66.39,"l":66.39,"n":1,"o":66.39,"t":"2026-10-12T20:15:00Z","v":24450,"vw":66.39},{"c":66.46,"h":67.375,"l":65.935,"n":164,"o":66.27,"t":"2026-10-13T13:30:00Z","v":13590,"vw":66.527534},{"c":66.27,"h":66.58,"l":66.24,"n":183,"o":66.545,"t":"2026-10-13T13:45:00Z","v":5827,"vw":66.410383},{"c":66.28,"h":66.5,"l":65.97,"n":261,"o":66.035,"t":"2026-10-13T14:00:00Z","v":14784,"vw":66.292205},{"c":66.1725,"h":66.45,"l":66.07,"n":436,"o":66.31,"t":"2026-10-13T14:15:00Z","v":20484,"vw":66.269489},{"c":66.16,"h":66.37,"l":66.06,"n":224,"o":66.175,"t":"2026-10-13T14:30:00Z","v":11579,"vw":66.190999},{"c":66.07,"h":66.14,"l":65.88,"n":328,"o":66.085,"t":"2026-10-13T14:45:00Z","v":15192,"vw":65.964735},{"c":66.22,"h":66.28,"l":65.96,"n":250,"o":65.98,"t":"2026-10-13T15:00:00Z","v":8194,"vw":66.074144},{"c":65.76,"h":66.155,"l":65.76,"n":321,"o":66.07,"t":"2026-10-13T15:15:00Z","v":13794,"vw":65.960825},{"c":65.79,"h":65.9,"l":65.72,"n":272,"o":65.76,"t":"2026-10-13T15:30:00Z","v":9439,"vw":65.826074},{"c":65.96,"h":66.045,"l":65.65,"n":311,"o":65.77,"t":"2026-10-13T15:45:00Z","v":6954,"vw":65.864525},{"c":65.95,"h":66.06,"l":65.835,"n":291,"o":65.965,"t":"2026-10-13T16:00:00Z","v":13188,"vw":65.954402},{"c":66.095,"h":66.14,"l":65.97,"n":225,"o":65.98,"t":"2026-10-13T16:15:00Z","v":12187,"vw":66.033629},{"c":66.22,"h":66.445,"l":66.14,"n":479,"o":66.14,"t":"2026-10-13T16:30:00Z","v":23496,"vw":66.284474},{"c":66.36,"h":66.45,"l":66.21,"n":233,"o":66.3,"t":"2026-10-13T16:45:00Z","v":11026,"vw":66.336734},{"c":66.3,"h":66.4498,"l":66.2,"n":336,"o":66.36,"t":"2026-10-13T17:00:00Z","v":17410,"vw":66.334117},{"c":66.41,"h":66.49,"l":66.245,"n":323,"o":66.31,"t":"2026-10-13T17:15:00Z","v":13685,"vw":66.372567},{"c":66.49,"h":66.63,"l":66.33,"n":445,"o":66.41,"t":"2026-10-13T17:30:00Z","v":33492,"vw":66.455885},{"c":66.385,"h":66.485,"l":66.36,"n":223,"o":66.485,"t":"2026-10-13T17:45:00Z","v":8828,"vw":66.420428},{"c":66.555,"h":66.845,"l":66.44,"n":434,"o":66.44,"t":"2026-10-13T18:00:00Z","v":19905,"vw":66.611539},{"c":66.89,"h":66.96,"l":66.4801,"n":396,"o":66.555,"t":"2026-10-13T18:15:00Z","v":20031,"vw":66.689323},{"c":66.795,"h":66.93,"l":66.74,"n":547,"o":66.92,"t":"2026-10-13T18:30:00Z","v":33034,"vw":66.81395},{"c":66.975,"h":66.98,"l":66.63,"n":525,"o":66.795,"t":"2026-10-13T18:45:00Z","v":25189,"vw":66.772877},{"c":67.1,"h":67.1,"l":66.89,"n":395,"o":66.975,"t":"2026-10-13T19:00:00Z","v":19033,"vw":67.021196},{"c":67.18,"h":67.3,"l":67.08,"n":720,"o":67.13,"t":"2026-10-13T19:15:00Z","v":29295,"vw":67.178792},{"c":66.84,"h":67.19,"l":66.825,"n":959,"o":67.19,"t":"2026-10-13T19:30:00Z","v":38049,"vw":66.937689},{"c":66.88,"h":67.01,"l":66.75,"n":3585,"o":66.8774,"t":"2026-10-13T19:45:00Z","v":174318,"vw":66.857725},{"c":66.86,"h":66.86,"l":66.86,"n":26,"o":66.86,"t":"2026-10-13T20:00:00Z","v":184673,"vw":66.86},{"c":65.94,"h":65.94,"l":65.195,"n":223,"o":65.26,"t":"2026-10-14T13:30:00Z","v":13268,"vw":65.42029},{"c":65.445,"h":65.94,"l":65.42,"n":102,"o":65.94,"t":"2026-10-14T13:45:00Z","v":5243,"vw":65.576695},{"c":65.195,"h":65.73,"l":65.12,"n":521,"o":65.58,"t":"2026-10-14T14:00:00Z","v":39664,"vw":65.454375},{"c":65.25,"h":65.41,"l":64.97,"n":403,"o":65.195,"t":"2026-10-14T14:15:00Z","v":16609,"vw":65.219148},{"c":65.42,"h":65.525,"l":65.18,"n":556,"o":65.32,"t":"2026-10-14T14:30:00Z","v":76674,"vw":65.354209},{"c":65.045,"h":65.415,"l":64.97,"n":343,"o":65.415,"t":"2026-10-14T14:45:00Z","v":18004,"vw":65.177863},{"c":64.8,"h":65.02,"l":64.67,"n":649,"o":65,"t":"2026-10-14T15:00:00Z","v":35540,"vw":64.884116},{"c":64.79,"h":64.82,"l":64.605,"n":431,"o":64.81,"t":"2026-10-14T15:15:00Z","v":17971,"vw":64.685552},{"c":64.42,"h":64.82,"l":64.23,"n":552,"o":64.73,"t":"2026-10-14T15:30:00Z","v":23792,"vw":64.508088},{"c":64.47,"h":64.49,"l":64.35,"n":329,"o":64.425,"t":"2026-10-14T15:45:00Z","v":13774,"vw":64.413032},{"c":64.47,"h":64.49,"l":64.27,"n":474,"o":64.35,"t":"2026-10-14T16:00:00Z","v":23425,"vw":64.366723},{"c":64.68,"h":64.69,"l":64.35,"n":622,"o":64.395,"t":"2026-10-14T16:15:00Z","v":36600,"vw":64.488341},{"c":64.865,"h":64.865,"l":64.66,"n":489,"o":64.66,"t":"2026-10-14T16:30:00Z","v":19863,"vw":64.744778},{"c":65.055,"h":65.14,"l":64.83,"n":451,"o":64.865,"t":"2026-10-14T16:45:00Z","v":21163,"vw":64.937579},{"c":64.93,"h":65.2,"l":64.93,"n":491,"o":65.12,"t":"2026-10-14T17:00:00Z","v":29208,"vw":65.019904},{"c":64.795,"h":65.02,"l":64.68,"n":495,"o":65.01,"t":"2026-10-14T17:15:00Z","v":20366,"vw":64.859247},{"c":64.72,"h":64.96,"l":64.54,"n":291,"o":64.91,"t":"2026-10-14T17:30:00Z","v":23177,"vw":64.736695},{"c":64.365,"h":64.72,"l":64.27,"n":733,"o":64.595,"t":"2026-10-14T17:45:00Z","v":45208,"vw":64.511133},{"c":64.33,"h":64.34,"l":64.06,"n":568,"o":64.28,"t":"2026-10-14T18:00:00Z","v":26925,"vw":64.205738},{"c":64.36,"h":64.49,"l":64.24,"n":584,"o":64.33,"t":"2026-10-14T18:15:00Z","v":32660,"vw":64.3314},{"c":64.02,"h":64.28,"l":63.99,"n":745,"o":64.28,"t":"2026-10-14T18:30:00Z","v":55485,"vw":64.124351},{"c":64.2725,"h":64.38,"l":63.9376,"n":1040,"o":64.02,"t":"2026-10-14T18:45:00Z","v":77092,"vw":64.164247},{"c":64.59,"h":64.64,"l":64.175,"n":1412,"o":64.27,"t":"2026-10-14T19:00:00Z","v":111201,"vw":64.379239},{"c":64.58,"h":64.82,"l":64.41,"n":1179,"o":64.59,"t":"2026-10-14T19:15:00Z","v":82687,"vw":64.607941},{"c":64.57,"h":64.725,"l":64.32,"n":2368,"o":64.49,"t":"2026-10-14T19:30:00Z","v":148452,"vw":64.532005},{"c":64.48,"h":64.69,"l":64.22,"n":5120,"o":64.575,"t":"2026-10-14T19:45:00Z","v":313123,"vw":64.44674},{"c":64.56,"h":64.56,"l":64.56,"n":25,"o":64.56,"t":"2026-10-14T20:00:00Z","v":236734,"vw":64.56},{"c":64.95,"h":64.95,"l":64.95,"n":2,"o":64.95,"t":"2026-10-15T08:00:00Z","v":124,"vw":64.95},{"c":66.4875,"h":66.4875,"l":66.4875,"n":2,"o":66.4875,"t":"2026-10-15T11:15:00Z","v":351,"vw":66.4875},{"c":65.595,"h":66.18,"l":64.13,"n":510,"o":65.53,"t":"2026-10-15T13:30:00Z","v":32372,"vw":65.324834},{"c":65.12,"h":65.915,"l":64.67,"n":496,"o":65.895,"t":"2026-10-15T13:45:00Z","v":23373,"vw":65.233454},{"c":65.01,"h":65.615,"l":64.69,"n":610,"o":65.09,"t":"2026-10-15T14:00:00Z","v":25012,"vw":65.039219},{"c":63.755,"h":65.04,"l":63.51,"n":906,"o":65.04,"t":"2026-10-15T14:15:00Z","v":36916,"vw":64.299292},{"c":64.76,"h":64.76,"l":63.54,"n":1039,"o":63.75,"t":"2026-10-15T14:30:00Z","v":39967,"vw":64.232908},{"c":64.735,"h":64.81,"l":64.47,"n":658,"o":64.75,"t":"2026-10-15T14:45:00Z","v":24852,"vw":64.644189},{"c":65.27,"h":65.27,"l":64.6,"n":786,"o":64.74,"t":"2026-10-15T15:00:00Z","v":35489,"vw":64.951415},{"c":65.335,"h":65.49,"l":65.05,"n":726,"o":65.29,"t":"2026-10-15T15:15:00Z","v":31521,"vw":65.284021},{"c":64.92,"h":65.41,"l":64.91,"n":599,"o":65.4,"t":"2026-10-15T15:30:00Z","v":21424,"vw":65.075858},{"c":65.41,"h":65.54,"l":64.88,"n":848,"o":65.07,"t":"2026-10-15T15:45:00Z","v":37021,"vw":65.133422},{"c":65.465,"h":65.62,"l":65.21,"n":517,"o":65.52,"t":"2026-10-15T16:00:00Z","v":24299,"vw":65.397936},{"c":65.465,"h":65.52,"l":65.25,"n":632,"o":65.485,"t":"2026-10-15T16:15:00Z","v":33123,"vw":65.397173},{"c":65.24,"h":65.54,"l":65.24,"n":614,"o":65.465,"t":"2026-10-15T16:30:00Z","v":36892,"vw":65.425312},{"c":65.55,"h":65.58,"l":65.11,"n":635,"o":65.34,"t":"2026-10-15T16:45:00Z","v":30281,"vw":65.277267},{"c":65.66,"h":65.71,"l":65.4,"n":699,"o":65.51,"t":"2026-10-15T17:00:00Z","v":30388,"vw":65.566238},{"c":65.51,"h":65.66,"l":65.44,"n":465,"o":65.63,"t":"2026-10-15T17:15:00Z","v":18082,"vw":65.558045},{"c":65.84,"h":65.92,"l":65.46,"n":750,"o":65.55,"t":"2026-10-15T17:30:00Z","v":38589,"vw":65.798609},{"c":65.63,"h":66.11,"l":65.47,"n":757,"o":65.86,"t":"2026-10-15T17:45:00Z","v":44669,"vw":65.770664},{"c":65.56,"h":65.73,"l":65.31,"n":806,"o":65.63,"t":"2026-10-15T18:00:00Z","v":39451,"vw":65.513019},{"c":65.505,"h":65.63,"l":65.45,"n":729,"o":65.58,"t":"2026-10-15T18:15:00Z","v":30727,"vw":65.514272},{"c":65.63,"h":65.76,"l":65.46,"n":891,"o":65.51,"t":"2026-10-15T18:30:00Z","v":58158,"vw":65.612912},{"c":65.85,"h":65.955,"l":65.62,"n":884,"o":65.68,"t":"2026-10-15T18:45:00Z","v":33326,"vw":65.798739},{"c":66.18,"h":66.225,"l":65.84,"n":781,"o":65.85,"t":"2026-10-15T19:00:00Z","v":34902,"vw":66.058743},{"c":66.15,"h":66.22,"l":65.86,"n":759,"o":66.16,"t":"2026-10-15T19:15:00Z","v":31640,"vw":66.038812},{"c":66.17,"h":66.31,"l":66.095,"n":861,"o":66.095,"t":"2026-10-15T19:30:00Z","v":30101,"vw":66.189138},{"c":65.66,"h":66.27,"l":65.31,"n":6239,"o":66.1675,"t":"2026-10-15T19:45:00Z","v":421291,"vw":65.751365},{"c":65.63,"h":65.63,"l":65.63,"n":21,"o":65.63,"t":"2026-10-15T20:00:00Z","v":139042,"vw":65.63},{"c":65.1422,"h":65.1422,"l":65.1422,"n":1,"o":65.1422,"t":"2026-10-16T08:00:00Z","v":351,"vw":65.1422},{"c":65.415,"h":65.91,"l":64.285,"n":934,"o":65.91,"t":"2026-10-16T13:30:00Z","v":59219,"vw":65.039081},{"c":65.775,"h":65.93,"l":65.25,"n":795,"o":65.56,"t":"2026-10-16T13:45:00Z","v":38899,"vw":65.615183},{"c":65.665,"h":65.94,"l":65.46,"n":663,"o":65.775,"t":"2026-10-16T14:00:00Z","v":35937,"vw":65.715942},{"c":65.97,"h":66.03,"l":65.33,"n":753,"o":65.665,"t":"2026-10-16T14:15:00Z","v":37788,"vw":65.684721},{"c":65.535,"h":66.06,"l":65.4,"n":760,"o":65.97,"t":"2026-10-16T14:30:00Z","v":34017,"vw":65.828377},{"c":65.76,"h":65.81,"l":65.44,"n":732,"o":65.53,"t":"2026-10-16T14:45:00Z","v":32282,"vw":65.612767},{"c":65.1,"h":65.755,"l":65.1,"n":996,"o":65.7,"t":"2026-10-16T15:00:00Z","v":40234,"vw":65.405326},{"c":65.36,"h":65.485,"l":65.135,"n":924,"o":65.28,"t":"2026-10-16T15:15:00Z","v":44843,"vw":65.289625},{"c":65.47,"h":65.55,"l":65.25,"n":887,"o":65.44,"t":"2026-10-16T15:30:00Z","v":48005,"vw":65.42066},{"c":65.715,"h":66.01,"l":65.52,"n":1202,"o":65.53,"t":"2026-10-16T15:45:00Z","v":86718,"vw":65.737722},{"c":66.04,"h":66.22,"l":65.65,"n":606,"o":65.715,"t":"2026-10-16T16:00:00Z","v":30032,"vw":65.893928},{"c":66.01,"h":66.085,"l":65.82,"n":444,"o":66.005,"t":"2026-10-16T16:15:00Z","v":16316,"vw":65.942753},{"c":65.89,"h":66.07,"l":65.85,"n":399,"o":66.01,"t":"2026-10-16T16:30:00Z","v":20886,"vw":65.924126},{"c":65.31,"h":65.96,"l":65.28,"n":472,"o":65.96,"t":"2026-10-16T16:45:00Z","v":19035,"vw":65.567428},{"c":64.77,"h":65.315,"l":64.74,"n":500,"o":65.315,"t":"2026-10-16T17:00:00Z","v":24974,"vw":64.976146},{"c":64.78,"h":64.89,"l":64.59,"n":595,"o":64.84,"t":"2026-10-16T17:15:00Z","v":39607,"vw":64.718447},{"c":65.04,"h":65.3,"l":64.63,"n":740,"o":64.775,"t":"2026-10-16T17:30:00Z","v":66700,"vw":64.84017},{"c":64.4,"h":65.105,"l":64.4,"n":519,"o":65.105,"t":"2026-10-16T17:45:00Z","v":23808,"vw":64.710518},{"c":64.33,"h":64.47,"l":64.2,"n":631,"o":64.47,"t":"2026-10-16T18:00:00Z","v":28263,"vw":64.296822},{"c":64.19,"h":64.48,"l":64,"n":675,"o":64.44,"t":"2026-10-16T18:15:00Z","v":33524,"vw":64.163101},{"c":64.32,"h":64.44,"l":64.11,"n":915,"o":64.28,"t":"2026-10-16T18:30:00Z","v":90141,"vw":64.221589},{"c":64.28,"h":64.42,"l":64.2,"n":659,"o":64.26,"t":"2026-10-16T18:45:00Z","v":22622,"vw":64.290512},{"c":64.375,"h":64.45,"l":64.105,"n":623,"o":64.28,"t":"2026-10-16T19:00:00Z","v":21854,"vw":64.311232},{"c":65.035,"h":65.04,"l":64.36,"n":669,"o":64.465,"t":"2026-10-16T19:15:00Z","v":21450,"vw":64.752067},{"c":65.17,"h":65.225,"l":64.93,"n":797,"o":65.04,"t":"2026-10-16T19:30:00Z","v":29414,"vw":65.053144},{"c":65.33,"h":65.39,"l":64.89,"n":3604,"o":65.23,"t":"2026-10-16T19:45:00Z","v":179928,"vw":65.167363},{"c":65.35,"h":65.35,"l":65.22,"n":48,"o":65.22,"t":"2026-10-16T20:00:00Z","v":187081,"vw":65.349699},{"c":65.04,"h":65.66,"l":64.555,"n":179,"o":65.46,"t":"2026-10-19T13:30:00Z","v":19347,"vw":65.047673},{"c":64.91,"h":65.82,"l":64.71,"n":206,"o":64.71,"t":"2026-10-19T13:45:00Z","v":13629,"vw":65.037128},{"c":64.77,"h":65.04,"l":64.46,"n":227,"o":64.91,"t":"2026-10-19T14:00:00Z","v":12993,"vw":64.868969},{"c":64.82,"h":65.38,"l":64.66,"n":328,"o":65.03,"t":"2026-10-19T14:15:00Z","v":12941,"vw":65.036443},{"c":64.89,"h":64.92,"l":64.505,"n":386,"o":64.92,"t":"2026-10-19T14:30:00Z","v":12460,"vw":64.622047},{"c":64.8,"h":65.04,"l":64.705,"n":400,"o":64.765,"t":"2026-10-19T14:45:00Z","v":14053,"vw":64.914039},{"c":65.36,"h":65.365,"l":64.885,"n":383,"o":64.885,"t":"2026-10-19T15:00:00Z","v":15378,"vw":65.094954},{"c":65.38,"h":65.56,"l":65.2001,"n":491,"o":65.36,"t":"2026-10-19T15:15:00Z","v":18933,"vw":65.434049},{"c":65.28,"h":65.375,"l":65.09,"n":396,"o":65.375,"t":"2026-10-19T15:30:00Z","v":10949,"vw":65.19326},{"c":64.66,"h":65.235,"l":64.33,"n":683,"o":65.235,"t":"2026-10-19T15:45:00Z","v":32938,"vw":64.596708},{"c":64.205,"h":64.65,"l":64.1,"n":707,"o":64.65,"t":"2026-10-19T16:00:00Z","v":25867,"vw":64.25888},{"c":64.175,"h":64.4,"l":64.05,"n":761,"o":64.2,"t":"2026-10-19T16:15:00Z","v":39761,"vw":64.201532},{"c":64.23,"h":64.25,"l":64,"n":749,"o":64.19,"t":"2026-10-19T16:30:00Z","v":35193,"vw":64.103097},{"c":64.17,"h":64.46,"l":64.13,"n":684,"o":64.255,"t":"2026-10-19T16:45:00Z","v":31031,"vw":64.252345},{"c":63.93,"h":64.27,"l":63.9,"n":643,"o":64.18,"t":"2026-10-19T17:00:00Z","v":27562,"vw":64.020159},{"c":63.925,"h":64.07,"l":63.84,"n":809,"o":63.93,"t":"2026-10-19T17:15:00Z","v":32698,"vw":63.945246},{"c":63.92,"h":64.02,"l":63.72,"n":819,"o":63.925,"t":"2026-10-19T17:30:00Z","v":45589,"vw":63.870357},{"c":64.045,"h":64.045,"l":63.73,"n":663,"o":63.85,"t":"2026-10-19T17:45:00Z","v":26639,"vw":63.842963},{"c":64,"h":64.3,"l":63.81,"n":821,"o":64.1298,"t":"2026-10-19T18:00:00Z","v":43919,"vw":64.036019},{"c":64.13,"h":64.34,"l":63.94,"n":841,"o":63.95,"t":"2026-10-19T18:15:00Z","v":46377,"vw":64.106586},{"c":64.225,"h":64.34,"l":64.12,"n":648,"o":64.29,"t":"2026-10-19T18:30:00Z","v":26026,"vw":64.21388},{"c":64.29,"h":64.35,"l":64.14,"n":613,"o":64.27,"t":"2026-10-19T18:45:00Z","v":33542,"vw":64.256144},{"c":64.365,"h":64.43,"l":64.2,"n":695,"o":64.26,"t":"2026-10-19T19:00:00Z","v":40143,"vw":64.305368},{"c":64.505,"h":64.56,"l":64.24,"n":943,"o":64.365,"t":"2026-10-19T19:15:00Z","v":37324,"vw":64.402237},{"c":64.24,"h":64.72,"l":64.2,"n":1345,"o":64.555,"t":"2026-10-19T19:30:00Z","v":55448,"vw":64.447199},{"c":64.51,"h":64.52,"l":63.86,"n":4395,"o":64.2575,"t":"2026-10-19T19:45:00Z","v":215614,"vw":64.226874},{"c":64.51,"h":64.51,"l":64.46,"n":37,"o":64.46,"t":"2026-10-19T20:00:00Z","v":143068,"vw":64.509962},{"c":64.51,"h":64.51,"l":64.51,"n":1,"o":64.51,"t":"2026-10-19T20:15:00Z","v":2926,"vw":64.51},{"c":64.22,"h":64.51,"l":63.94,"n":76,"o":63.94,"t":"2026-10-20T13:30:00Z","v":5995,"vw":64.045236},{"c":64.475,"h":64.69,"l":63.62,"n":480,"o":64.235,"t":"2026-10-20T13:45:00Z","v":44615,"vw":64.151476},{"c":64.06,"h":64.63,"l":63.91,"n":674,"o":64.46,"t":"2026-10-20T14:00:00Z","v":38527,"vw":64.281454},{"c":65.38,"h":65.38,"l":63.93,"n":757,"o":64.105,"t":"2026-10-20T14:15:00Z","v":39840,"vw":64.584873},{"c":65.59,"h":65.73,"l":64.75,"n":761,"o":65.32,"t":"2026-10-20T14:30:00Z","v":48952,"vw":65.30132},{"c":65.73,"h":66,"l":64.94,"n":1038,"o":65.41,"t":"2026-10-20T14:45:00Z","v":67365,"vw":65.560181},{"c":65.4,"h":66.07,"l":65.29,"n":1953,"o":65.77,"t":"2026-10-20T15:00:00Z","v":312623,"vw":65.725415},{"c":65.16,"h":65.78,"l":65.06,"n":2281,"o":65.4,"t":"2026-10-20T15:15:00Z","v":202890,"vw":65.337214},{"c":65.53,"h":65.55,"l":65.03,"n":1504,"o":65.21,"t":"2026-10-20T15:30:00Z","v":151718,"vw":65.310514},{"c":65.38,"h":65.485,"l":65.21,"n":586,"o":65.485,"t":"2026-10-20T15:45:00Z","v":25352,"vw":65.366162},{"c":65.45,"h":65.64,"l":65.2169,"n":656,"o":65.4,"t":"2026-10-20T16:00:00Z","v":59667,"vw":65.409432},{"c":64.89,"h":65.52,"l":64.74,"n":1327,"o":65.52,"t":"2026-10-20T16:15:00Z","v":81800,"vw":65.054313},{"c":64.93,"h":65.11,"l":64.76,"n":1318,"o":64.94,"t":"2026-10-20T16:30:00Z","v":65894,"vw":64.933089},{"c":64.67,"h":65.36,"l":64.41,"n":1104,"o":64.97,"t":"2026-10-20T16:45:00Z","v":64697,"vw":64.900932},{"c":64.9,"h":64.9,"l":64.62,"n":1023,"o":64.72,"t":"2026-10-20T17:00:00Z","v":58582,"vw":64.727356},{"c":64.72,"h":64.9,"l":64.45,"n":1498,"o":64.67,"t":"2026-10-20T17:15:00Z","v":82604,"vw":64.635763},{"c":64.83,"h":64.8943,"l":64.6401,"n":1191,"o":64.66,"t":"2026-10-20T17:30:00Z","v":57242,"vw":64.766463},{"c":64.75,"h":64.93,"l":64.6,"n":1204,"o":64.855,"t":"2026-10-20T17:45:00Z","v":70568,"vw":64.762396},{"c":64.855,"h":64.88,"l":64.71,"n":878,"o":64.76,"t":"2026-10-20T18:00:00Z","v":61398,"vw":64.779844},{"c":65.03,"h":65.17,"l":64.78,"n":1312,"o":64.8,"t":"2026-10-20T18:15:00Z","v":81671,"vw":64.96027},{"c":65.11,"h":65.24,"l":64.94,"n":975,"o":65.08,"t":"2026-10-20T18:30:00Z","v":66808,"vw":65.079315},{"c":65.01,"h":65.23,"l":64.92,"n":1186,"o":65.1,"t":"2026-10-20T18:45:00Z","v":62627,"vw":65.039885},{"c":65.01,"h":65.16,"l":64.92,"n":1096,"o":64.94,"t":"2026-10-20T19:00:00Z","v":70078,"vw":65.006245},{"c":65.305,"h":65.4,"l":64.96,"n":1222,"o":65.02,"t":"2026-10-20T19:15:00Z","v":70985,"vw":65.114097},{"c":65.24,"h":65.505,"l":64.93,"n":1690,"o":65.305,"t":"2026-10-20T19:30:00Z","v":94430,"vw":65.149517},{"c":65.14,"h":65.29,"l":64.82,"n":3362,"o":65.29,"t":"2026-10-20T19:45:00Z","v":194981,"vw":65.089551},{"c":65.19,"h":65.19,"l":65.19,"n":27,"o":65.19,"t":"2026-10-20T20:00:00Z","v":179458,"vw":65.19},{"c":66.33,"h":66.86,"l":65.44,"n":269,"o":66.21,"t":"2026-10-21T13:30:00Z","v":28533,"vw":66.016052},{"c":67.365,"h":67.44,"l":66.37,"n":286,"o":66.37,"t":"2026-10-21T13:45:00Z","v":8411,"vw":66.948066},{"c":66.9,"h":67.33,"l":66.41,"n":401,"o":67.33,"t":"2026-10-21T14:00:00Z","v":27469,"vw":66.87635},{"c":67.03,"h":67.58,"l":66.62,"n":545,"o":67.18,"t":"2026-10-21T14:15:00Z","v":48423,"vw":67.197087},{"c":67.1,"h":67.25,"l":66.85,"n":397,"o":67.05,"t":"2026-10-21T14:30:00Z","v":11365,"vw":67.062198},{"c":66.75,"h":67.42,"l":66.75,"n":328,"o":67.095,"t":"2026-10-21T14:45:00Z","v":10361,"vw":67.141541},{"c":66.67,"h":67.06,"l":66.65,"n":389,"o":66.81,"t":"2026-10-21T15:00:00Z","v":12068,"vw":66.812419},{"c":67,"h":67,"l":66.685,"n":492,"o":66.685,"t":"2026-10-21T15:15:00Z","v":12239,"vw":66.810037},{"c":66.995,"h":67.22,"l":66.96,"n":386,"o":67.075,"t":"2026-10-21T15:30:00Z","v":12783,"vw":67.031508},{"c":66.9175,"h":67.06,"l":66.875,"n":311,"o":67.06,"t":"2026-10-21T15:45:00Z","v":6348,"vw":66.958999},{"c":67.33,"h":67.33,"l":66.91,"n":507,"o":66.91,"t":"2026-10-21T16:00:00Z","v":15275,"vw":67.011811},{"c":67.365,"h":67.39,"l":67.185,"n":470,"o":67.36,"t":"2026-10-21T16:15:00Z","v":11865,"vw":67.298756},{"c":67.61,"h":67.945,"l":67.23,"n":673,"o":67.36,"t":"2026-10-21T16:30:00Z","v":28590,"vw":67.566839},{"c":67.37,"h":67.62,"l":67.16,"n":466,"o":67.62,"t":"2026-10-21T16:45:00Z","v":20616,"vw":67.376202},{"c":67.5,"h":67.64,"l":67.28,"n":551,"o":67.36,"t":"2026-10-21T17:00:00Z","v":30057,"vw":67.436859},{"c":67.385,"h":67.6,"l":67.33,"n":341,"o":67.5,"t":"2026-10-21T17:15:00Z","v":13549,"vw":67.465638},{"c":67.255,"h":67.505,"l":67.18,"n":565,"o":67.4,"t":"2026-10-21T17:30:00Z","v":32368,"vw":67.320443},{"c":67.195,"h":67.38,"l":67.18,"n":418,"o":67.305,"t":"2026-10-21T17:45:00Z","v":11842,"vw":67.296679},{"c":67.23,"h":67.35,"l":67.045,"n":481,"o":67.175,"t":"2026-10-21T18:00:00Z","v":16807,"vw":67.153704},{"c":66.855,"h":67.28,"l":66.81,"n":461,"o":67.28,"t":"2026-10-21T18:15:00Z","v":25740,"vw":67.016764},{"c":67.18,"h":67.21,"l":66.865,"n":478,"o":66.865,"t":"2026-10-21T18:30:00Z","v":14618,"vw":67.046798},{"c":66.31,"h":67.29,"l":66.25,"n":655,"o":67.18,"t":"2026-10-21T18:45:00Z","v":21508,"vw":66.840074},{"c":66,"h":66.31,"l":65.845,"n":657,"o":66.31,"t":"2026-10-21T19:00:00Z","v":19189,"vw":66.058952},{"c":66.57,"h":66.57,"l":66.02,"n":676,"o":66.02,"t":"2026-10-21T19:15:00Z","v":20143,"vw":66.302706},{"c":66.38,"h":66.58,"l":66.31,"n":968,"o":66.56,"t":"2026-10-21T19:30:00Z","v":33105,"vw":66.419538},{"c":66.36,"h":66.58,"l":66.3,"n":2773,"o":66.48,"t":"2026-10-21T19:45:00Z","v":122037,"vw":66.414174},{"c":66.36,"h":66.36,"l":66.36,"n":27,"o":66.36,"t":"2026-10-21T20:00:00Z","v":110345,"vw":66.36},{"c":63.995,"h":65.06,"l":63.81,"n":272,"o":64.79,"t":"2026-10-22T13:30:00Z","v":20803,"vw":64.373734},{"c":64.565,"h":65.39,"l":63.99,"n":695,"o":63.99,"t":"2026-10-22T13:45:00Z","v":58909,"vw":64.789112},{"c":64.765,"h":65.01,"l":64.09,"n":925,"o":64.7,"t":"2026-10-22T14:00:00Z","v":81978,"vw":64.485442},{"c":64.45,"h":65.34,"l":64.31,"n":520,"o":64.65,"t":"2026-10-22T14:15:00Z","v":22115,"vw":64.780498},{"c":64.7,"h":64.7,"l":64.09,"n":504,"o":64.5,"t":"2026-10-22T14:30:00Z","v":37526,"vw":64.282294},{"c":65.19,"h":65.35,"l":64.48,"n":369,"o":64.57,"t":"2026-10-22T14:45:00Z","v":16917,"vw":64.849612},{"c":64.855,"h":65.35,"l":64.7,"n":413,"o":65.3,"t":"2026-10-22T15:00:00Z","v":14644,"vw":64.918095},{"c":65.21,"h":65.99,"l":64.865,"n":551,"o":64.865,"t":"2026-10-22T15:15:00Z","v":29227,"vw":65.374818},{"c":65.3,"h":65.52,"l":64.99,"n":367,"o":65.25,"t":"2026-10-22T15:30:00Z","v":17379,"vw":65.191673},{"c":65.61,"h":65.725,"l":65.13,"n":304,"o":65.22,"t":"2026-10-22T15:45:00Z","v":7343,"vw":65.325569},{"c":65.76,"h":65.88,"l":65.505,"n":322,"o":65.625,"t":"2026-10-22T16:00:00Z","v":10051,"vw":65.721347},{"c":66.06,"h":66.1799,"l":65.73,"n":422,"o":65.76,"t":"2026-10-22T16:15:00Z","v":24852,"vw":65.916365},{"c":65.945,"h":66.19,"l":65.8401,"n":431,"o":66.035,"t":"2026-10-22T16:30:00Z","v":12126,"vw":66.065544},{"c":66.355,"h":66.46,"l":65.785,"n":456,"o":65.88,"t":"2026-10-22T16:45:00Z","v":19072,"vw":66.058158},{"c":66.01,"h":66.37,"l":65.85,"n":333,"o":66.37,"t":"2026-10-22T17:00:00Z","v":20587,"vw":66.138294},{"c":66.16,"h":66.24,"l":65.8931,"n":377,"o":66.04,"t":"2026-10-22T17:15:00Z","v":18590,"vw":66.10037},{"c":66.195,"h":66.27,"l":65.99,"n":385,"o":66.175,"t":"2026-10-22T17:30:00Z","v":9923,"vw":66.134662},{"c":66.07,"h":66.21,"l":65.78,"n":482,"o":66.09,"t":"2026-10-22T17:45:00Z","v":25865,"vw":65.919325},{"c":65.905,"h":66.06,"l":65.64,"n":370,"o":66.06,"t":"2026-10-22T18:00:00Z","v":11616,"vw":65.81601},{"c":65.81,"h":66.17,"l":65.78,"n":488,"o":65.895,"t":"2026-10-22T18:15:00Z","v":11588,"vw":65.962345},{"c":65.88,"h":65.99,"l":65.7107,"n":412,"o":65.815,"t":"2026-10-22T18:30:00Z","v":8923,"vw":65.880783},{"c":66.225,"h":66.27,"l":65.76,"n":628,"o":65.88,"t":"2026-10-22T18:45:00Z","v":15612,"vw":66.007836},{"c":66.28,"h":66.42,"l":65.9414,"n":662,"o":66.28,"t":"2026-10-22T19:00:00Z","v":16861,"vw":66.189613},{"c":66.5,"h":66.55,"l":66.23,"n":723,"o":66.27,"t":"2026-10-22T19:15:00Z","v":17726,"vw":66.404437},{"c":66.465,"h":66.76,"l":66.415,"n":1031,"o":66.46,"t":"2026-10-22T19:30:00Z","v":30842,"vw":66.60118},{"c":66.88,"h":67.09,"l":66.45,"n":2997,"o":66.52,"t":"2026-10-22T19:45:00Z","v":117256,"vw":66.872206},{"c":66.89,"h":66.89,"l":66.89,"n":24,"o":66.89,"t":"2026-10-22T20:00:00Z","v":143275,"vw":66.89}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.1200716817323804,"strike":88.66188788450799,"iv":0.8506108367725234,"gamma":0.014609903727605195,"theta":-0.06540292729682697,"vega":0.04389914282670637,"rho":0.006906565732286206,"breakevenPct":34.22329132342706},{"delta":0.2,"premium":1.3263751980276761,"strike":80.6749943420664,"iv":0.6912550346885793,"gamma":0.02155408780575104,"theta":-0.06422475067189094,"vega":0.0526959944857867,"rho":0.009317112378507485,"breakevenPct":22.591373209887976},{"delta":0.25,"premium":1.6850208322622062,"strike":77.51836420546513,"iv":0.6542690432724733,"gamma":0.025604492366354394,"theta":-0.06837836239743124,"vega":0.059299138482628216,"rho":0.011659170689982635,"breakevenPct":18.40840938515076},{"delta":0.3,"premium":2.0713838664812236,"strike":74.84005563282336,"iv":0.6300760778859527,"gamma":0.029147148817802504,"theta":-0.0729230876216968,"vega":0.06539429763560502,"rho":0.013986083835118275,"breakevenPct":14.981969650627292},{"delta":0.35,"premium":2.5755563282336578,"strike":73.10152990264255,"iv":0.6276421418636996,"gamma":0.030746592489568847,"theta":-0.07643490959666202,"vega":0.06859318497913769,"rho":0.016229912512209867,"breakevenPct":13.136621663740796},{"delta":0.4,"premium":3.0797287899860923,"strike":71.36300417246176,"iv":0.6252082058414464,"gamma":0.03234603616133519,"theta":-0.07994673157162727,"vega":0.07179207232267039,"rho":0.018473741189301465,"breakevenPct":11.2912736768543},{"delta":0.45,"premium":3.569275901545507,"strike":69.69089868345735,"iv":0.6170623354321694,"gamma":0.03392146536920435,"theta":-0.08184069834001144,"vega":0.07416399542072125,"rho":0.020729459437758526,"breakevenPct":9.523358626106827},{"delta":0.5,"premium":4.00573840870063,"strike":68.259874069834,"iv":0.5881842587292501,"gamma":0.03540973096737264,"theta":-0.07786244991413852,"vega":0.07353434459072697,"rho":0.023028332426727284,"breakevenPct":8.036496454678765},{"delta":0.55,"premium":4.442200915855754,"strike":66.82884945621065,"iv":0.5593061820263308,"gamma":0.03689799656554093,"theta":-0.07388420148826559,"vega":0.07290469376073268,"rho":0.02532720541569605,"breakevenPct":6.549634283250705},{"delta":0.6,"premium":4.878663423010876,"strike":65.3978248425873,"iv":0.5304281053234116,"gamma":0.03838626216370922,"theta":-0.06990595306239267,"vega":0.0722750429307384,"rho":0.027626078404664807,"breakevenPct":5.062772111822646},{"delta":0.65,"premium":5.527263875365142,"strike":64.12122687439143,"iv":0.5129444011684517,"gamma":0.03721820837390458,"theta":-0.06463461538461539,"vega":0.06814552093476144,"rho":0.02978527737799108,"breakevenPct":4.123920989320634},{"delta":0.7,"premium":6.2575462512171365,"strike":62.904089581304774,"iv":0.49984800389483935,"gamma":0.035027361246348594,"theta":-0.058865384615384625,"vega":0.06266840311587148,"rho":0.03189069605166553,"breakevenPct":3.3960768911973522},{"delta":0.75,"premium":6.987828627069133,"strike":61.68695228821811,"iv":0.4867516066212269,"gamma":0.0328365141187926,"theta":-0.05309615384615385,"vega":0.0571912852969815,"rho":0.03399611472533999,"breakevenPct":2.6682327930740684},{"delta":0.8,"premium":7.7181110029211295,"strike":60.46981499513145,"iv":0.4736552093476144,"gamma":0.030645666991236612,"theta":-0.04732692307692307,"vega":0.05171416747809153,"rho":0.036101533399014445,"breakevenPct":1.9403886949507845},{"delta":0.85,"premium":9.087397034596375,"strike":58.73558484349259,"iv":0.46948509060955523,"gamma":0.02562742998352554,"theta":-0.03963772652388798,"vega":0.042671004942339386,"rho":0.037729062605323375,"breakevenPct":1.3948002363416967},{"delta":0.9,"premium":10.85840197693575,"strike":56.67627677100494,"iv":0.4709266062602966,"gamma":0.018831713344316305,"theta":-0.030741515650741347,"vega":0.03138599670510708,"rho":0.03905615967091066,"breakevenPct":0.9637894273294803}],"put":[{"delta":0.1,"premium":1.2093406658953585,"strike":45.62271105969056,"iv":1.2218923414383274,"gamma":0.008088385145622767,"theta":-0.06594257744472198,"vega":0.03279934215754652,"rho":-0.006386397880088889,"breakevenPct":33.6023764482057},{"delta":0.15,"premium":1.3367047199934377,"strike":54.11364799956251,"iv":0.8274669733545889,"gamma":0.015147578660212782,"theta":-0.0608042165420254,"vega":0.04385453494623758,"rho":-0.009240070848230073,"breakevenPct":21.0989037530736},{"delta":0.2,"premium":1.5299456917320993,"strike":57.99909486220165,"iv":0.6774678896895423,"gamma":0.02241956180249683,"theta":-0.058561755741354936,"vega":0.05233647652455745,"rho":-0.012115922198256973,"breakevenPct":15.579086305173337},{"delta":0.25,"premium":1.9446268656716414,"strike":60.62686567164179,"iv":0.6125008955223881,"gamma":0.02707641791044776,"theta":-0.06054626865671642,"vega":0.05905582089552239,"rho":-0.015144862470654148,"breakevenPct":12.270535497129393},{"delta":0.3,"premium":2.6461194029850743,"strike":62.11940298507463,"iv":0.6332173134328358,"gamma":0.028210746268656717,"theta":-0.06756119402985075,"vega":0.06371253731343283,"rho":-0.01837812727242673,"breakevenPct":11.087930061160783},{"delta":0.35,"premium":3.347611940298507,"strike":63.61194029850746,"iv":0.6539337313432836,"gamma":0.02934507462686567,"theta":-0.07457611940298507,"vega":0.06836925373134328,"rho":-0.021611392074199313,"breakevenPct":9.905324625192174},{"delta":0.4,"premium":4.0426829268292686,"strike":65.10162601626017,"iv":0.6714540650406504,"gamma":0.030503658536585366,"theta":-0.08088048780487805,"vega":0.07272845528455285,"rho":-0.024839751635128852,"breakevenPct":8.717382135699067},{"delta":0.45,"premium":4.652439024390244,"strike":66.5534262485482,"iv":0.6465121370499419,"gamma":0.03198449477351916,"theta":-0.07774459930313589,"vega":0.07313495934959349,"rho":-0.028002941567715038,"breakevenPct":7.4585330779519285},{"delta":0.5,"premium":5.262195121951219,"strike":68.00522648083624,"iv":0.6215702090592334,"gamma":0.03346533101045296,"theta":-0.07460871080139372,"vega":0.07354146341463415,"rho":-0.031166131500301224,"breakevenPct":6.1996840202047885},{"delta":0.55,"premium":5.871951219512195,"strike":69.45702671312428,"iv":0.596628281068525,"gamma":0.03494616724738676,"theta":-0.07147282229965157,"vega":0.0739479674796748,"rho":-0.034329321432887416,"breakevenPct":4.940834962457648},{"delta":0.6,"premium":7.071209740769835,"strike":71.229379418696,"iv":0.6034540455616654,"gamma":0.03375428122545169,"theta":-0.06978366064414768,"vega":0.07210840534171249,"rho":-0.03793257403586561,"breakevenPct":4.084063869149113},{"delta":0.65,"premium":8.622663000785547,"strike":73.19324430479183,"iv":0.6292592301649647,"gamma":0.030965593087195598,"theta":-0.06895883739198742,"vega":0.06892694422623723,"rho":-0.041798739480260125,"breakevenPct":3.467511879195267},{"delta":0.7,"premium":10.185389888603257,"strike":75.1713796058269,"iv":0.6524892887746359,"gamma":0.028194344473007713,"theta":-0.06752476435304199,"vega":0.06547557840616967,"rho":-0.04567403693757405,"breakevenPct":2.846479717112195},{"delta":0.75,"premium":11.87776349614396,"strike":77.31362467866325,"iv":0.6461053984575835,"gamma":0.025623650385604112,"theta":-0.05908431876606683,"vega":0.05892030848329049,"rho":-0.049654352543461205,"breakevenPct":2.1739255755430085},{"delta":0.8,"premium":13.570137103684663,"strike":79.45586975149958,"iv":0.6397215081405313,"gamma":0.023052956298200512,"theta":-0.05064387317909168,"vega":0.0523650385604113,"rho":-0.05363466814934836,"breakevenPct":1.5013714339738222},{"delta":0.85,"premium":16.003907203907204,"strike":82.27716727716728,"iv":0.6327258852258852,"gamma":0.01921196581196581,"theta":-0.03948241758241758,"vega":0.043276434676434675,"rho":-0.058190202882641734,"breakevenPct":0.9220211193600387},{"delta":0.9,"premium":19.34208633093526,"strike":85.97122302158274,"iv":0.6379546762589929,"gamma":0.014584172661870495,"theta":-0.027651079136690637,"vega":0.033040287769784155,"rho":-0.06345604532575438,"breakevenPct":0.38998850254525763}]},"raw":{"call":[{"delta":0.15,"premium":1.1200716817323804,"strike":88.66188788450799,"iv":0.8506108367725234,"gamma":0.014609903727605195,"theta":-0.06540292729682697,"vega":0.04389914282670637,"rho":0.006906565732286206,"breakevenPct":34.22329132342706},{"delta":0.2,"premium":1.3263751980276761,"strike":80.6749943420664,"iv":0.6912550346885793,"gamma":0.02155408780575104,"theta":-0.06422475067189094,"vega":0.0526959944857867,"rho":0.009317112378507485,"breakevenPct":22.591373209887976},{"delta":0.25,"premium":1.6850208322622062,"strike":77.51836420546513,"iv":0.6542690432724733,"gamma":0.025604492366354394,"theta":-0.06837836239743124,"vega":0.059299138482628216,"rho":0.011659170689982635,"breakevenPct":18.40840938515076},{"delta":0.3,"premium":2.0713838664812236,"strike":74.84005563282336,"iv":0.6300760778859527,"gamma":0.029147148817802504,"theta":-0.0729230876216968,"vega":0.06539429763560502,"rho":0.013986083835118275,"breakevenPct":14.981969650627292},{"delta":0.35,"premium":2.5755563282336578,"strike":73.10152990264255,"iv":0.6276421418636996,"gamma":0.030746592489568847,"theta":-0.07643490959666202,"vega":0.06859318497913769,"rho":0.016229912512209867,"breakevenPct":13.136621663740796},{"delta":0.4,"premium":3.0797287899860923,"strike":71.36300417246176,"iv":0.6252082058414464,"gamma":0.03234603616133519,"theta":-0.07994673157162727,"vega":0.07179207232267039,"rho":0.018473741189301465,"breakevenPct":11.2912736768543},{"delta":0.45,"premium":3.569275901545507,"strike":69.69089868345735,"iv":0.6170623354321694,"gamma":0.03392146536920435,"theta":-0.08184069834001144,"vega":0.07416399542072125,"rho":0.020729459437758526,"breakevenPct":9.523358626106827},{"delta":0.5,"premium":4.00573840870063,"strike":68.259874069834,"iv":0.5881842587292501,"gamma":0.03540973096737264,"theta":-0.07786244991413852,"vega":0.07353434459072697,"rho":0.023028332426727284,"breakevenPct":8.036496454678765},{"delta":0.55,"premium":4.442200915855754,"strike":66.82884945621065,"iv":0.5593061820263308,"gamma":0.03689799656554093,"theta":-0.07388420148826559,"vega":0.07290469376073268,"rho":0.02532720541569605,"breakevenPct":6.549634283250705},{"delta":0.6,"premium":4.878663423010876,"strike":65.3978248425873,"iv":0.5304281053234116,"gamma":0.03838626216370922,"theta":-0.06990595306239267,"vega":0.0722750429307384,"rho":0.027626078404664807,"breakevenPct":5.062772111822646},{"delta":0.65,"premium":5.527263875365142,"strike":64.12122687439143,"iv":0.5129444011684517,"gamma":0.03721820837390458,"theta":-0.06463461538461539,"vega":0.06814552093476144,"rho":0.02978527737799108,"breakevenPct":4.123920989320634},{"delta":0.7,"premium":6.2575462512171365,"strike":62.904089581304774,"iv":0.49984800389483935,"gamma":0.035027361246348594,"theta":-0.058865384615384625,"vega":0.06266840311587148,"rho":0.03189069605166553,"breakevenPct":3.3960768911973522},{"delta":0.75,"premium":6.987828627069133,"strike":61.68695228821811,"iv":0.4867516066212269,"gamma":0.0328365141187926,"theta":-0.05309615384615385,"vega":0.0571912852969815,"rho":0.03399611472533999,"breakevenPct":2.6682327930740684},{"delta":0.8,"premium":7.7181110029211295,"strike":60.46981499513145,"iv":0.4736552093476144,"gamma":0.030645666991236612,"theta":-0.04732692307692307,"vega":0.05171416747809153,"rho":0.036101533399014445,"breakevenPct":1.9403886949507845},{"delta":0.85,"premium":9.087397034596375,"strike":58.73558484349259,"iv":0.46948509060955523,"gamma":0.02562742998352554,"theta":-0.03963772652388798,"vega":0.042671004942339386,"rho":0.037729062605323375,"breakevenPct":1.3948002363416967},{"delta":0.9,"premium":10.85840197693575,"strike":56.67627677100494,"iv":0.4709266062602966,"gamma":0.018831713344316305,"theta":-0.030741515650741347,"vega":0.03138599670510708,"rho":0.03905615967091066,"breakevenPct":0.9637894273294803}],"put":[{"delta":0.1,"premium":1.2093406658953585,"strike":45.62271105969056,"iv":1.2218923414383274,"gamma":0.008088385145622767,"theta":-0.06594257744472198,"vega":0.03279934215754652,"rho":-0.006386397880088889,"breakevenPct":33.6023764482057},{"delta":0.15,"premium":1.3367047199934377,"strike":54.11364799956251,"iv":0.8274669733545889,"gamma":0.015147578660212782,"theta":-0.0608042165420254,"vega":0.04385453494623758,"rho":-0.009240070848230073,"breakevenPct":21.0989037530736},{"delta":0.2,"premium":1.5299456917320993,"strike":57.99909486220165,"iv":0.6774678896895423,"gamma":0.02241956180249683,"theta":-0.058561755741354936,"vega":0.05233647652455745,"rho":-0.012115922198256973,"breakevenPct":15.579086305173337},{"delta":0.25,"premium":1.9446268656716414,"strike":60.62686567164179,"iv":0.6125008955223881,"gamma":0.02707641791044776,"theta":-0.06054626865671642,"vega":0.05905582089552239,"rho":-0.015144862470654148,"breakevenPct":12.270535497129393},{"delta":0.3,"premium":2.6461194029850743,"strike":62.11940298507463,"iv":0.6332173134328358,"gamma":0.028210746268656717,"theta":-0.06756119402985075,"vega":0.06371253731343283,"rho":-0.01837812727242673,"breakevenPct":11.087930061160783},{"delta":0.35,"premium":3.347611940298507,"strike":63.61194029850746,"iv":0.6539337313432836,"gamma":0.02934507462686567,"theta":-0.07457611940298507,"vega":0.06836925373134328,"rho":-0.021611392074199313,"breakevenPct":9.905324625192174},{"delta":0.4,"premium":4.0426829268292686,"strike":65.10162601626017,"iv":0.6714540650406504,"gamma":0.030503658536585366,"theta":-0.08088048780487805,"vega":0.07272845528455285,"rho":-0.024839751635128852,"breakevenPct":8.717382135699067},{"delta":0.45,"premium":4.652439024390244,"strike":66.5534262485482,"iv":0.6465121370499419,"gamma":0.03198449477351916,"theta":-0.07774459930313589,"vega":0.07313495934959349,"rho":-0.028002941567715038,"breakevenPct":7.4585330779519285},{"delta":0.5,"premium":5.262195121951219,"strike":68.00522648083624,"iv":0.6215702090592334,"gamma":0.03346533101045296,"theta":-0.07460871080139372,"vega":0.07354146341463415,"rho":-0.031166131500301224,"breakevenPct":6.1996840202047885},{"delta":0.55,"premium":5.871951219512195,"strike":69.45702671312428,"iv":0.596628281068525,"gamma":0.03494616724738676,"theta":-0.07147282229965157,"vega":0.0739479674796748,"rho":-0.034329321432887416,"breakevenPct":4.940834962457648},{"delta":0.6,"premium":7.071209740769835,"strike":71.229379418696,"iv":0.6034540455616654,"gamma":0.03375428122545169,"theta":-0.06978366064414768,"vega":0.07210840534171249,"rho":-0.03793257403586561,"breakevenPct":4.084063869149113},{"delta":0.65,"premium":8.622663000785547,"strike":73.19324430479183,"iv":0.6292592301649647,"gamma":0.030965593087195598,"theta":-0.06895883739198742,"vega":0.06892694422623723,"rho":-0.041798739480260125,"breakevenPct":3.467511879195267},{"delta":0.7,"premium":10.185389888603257,"strike":75.1713796058269,"iv":0.6524892887746359,"gamma":0.028194344473007713,"theta":-0.06752476435304199,"vega":0.06547557840616967,"rho":-0.04567403693757405,"breakevenPct":2.846479717112195},{"delta":0.75,"premium":11.87776349614396,"strike":77.31362467866325,"iv":0.6461053984575835,"gamma":0.025623650385604112,"theta":-0.05908431876606683,"vega":0.05892030848329049,"rho":-0.049654352543461205,"breakevenPct":2.1739255755430085},{"delta":0.8,"premium":13.570137103684663,"strike":79.45586975149958,"iv":0.6397215081405313,"gamma":0.023052956298200512,"theta":-0.05064387317909168,"vega":0.0523650385604113,"rho":-0.05363466814934836,"breakevenPct":1.5013714339738222},{"delta":0.85,"premium":16.003907203907204,"strike":82.27716727716728,"iv":0.6327258852258852,"gamma":0.01921196581196581,"theta":-0.03948241758241758,"vega":0.043276434676434675,"rho":-0.058190202882641734,"breakevenPct":0.9220211193600387},{"delta":0.9,"premium":19.34208633093526,"strike":85.97122302158274,"iv":0.6379546762589929,"gamma":0.014584172661870495,"theta":-0.027651079136690637,"vega":0.033040287769784155,"rho":-0.06345604532575438,"breakevenPct":0.38998850254525763}]}},"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"}}