{"symbol":"EXPO","url":"https://intraalpha.com/companies/EXPO","capturedAt":"2026-10-22T22:58:35.458Z","state":"ready","quote":{"symbol":"EXPO","last_price":77.11,"prev_close":73.15,"regular_close":77.11,"change":3.96,"change_pct":5.4135,"regular_change":3.96,"regular_change_pct":5.4135,"extended_change":0,"extended_change_pct":0,"bid":54.41,"ask":80,"bid_size":100,"ask_size":100,"volume":785062,"vwap":76.485789,"open":73.9,"high":77.13,"low":73.78,"close":77.11,"trade_count":9292,"last_trade_at":"2026-10-22T20:34:59.128079537Z","last_quote_at":"2026-10-22T20:14:58.735127015Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:58:32.592482406-04:00","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":"EXPO","fetched_at":"2026-10-22T22:58:34.989962+00:00","name":"Exponent Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"ENGINEERING & CONSTRUCTION","country":"USA","description":"Exponent, Inc., is a global science and engineering consulting company. The company is headquartered in Menlo Park, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3477996000,"ebitda":137843000,"pe_ratio":32.51,"peg_ratio":2.033,"book_value":6.07,"dividend_per_share":1.22,"dividend_yield":0.0168,"eps":2.25,"revenue_ttm":567132000,"gross_profit_ttm":206535000,"profit_margin":0.197,"operating_margin_ttm":0.188,"return_on_assets_ttm":0.113,"return_on_equity_ttm":0.312,"quarterly_earnings_growth":0.157,"quarterly_revenue_growth":0.12,"analyst_target_price":84,"analyst_number":1,"beta":0.699,"fifty_two_week_high":80.82,"fifty_two_week_low":51.41,"fifty_day_ma":68.82,"two_hundred_day_ma":66.42,"shares_outstanding":47546100,"forward_pe":31.55,"price_to_sales":6.13,"price_to_book":10.78,"ev_to_revenue":5.15,"ev_to_ebitda":23.63},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:58:34.989962+00:00"},"optionObservedAt":"2026-10-22T19:50:02.203Z","bars":[{"c":72.67,"h":72.77,"l":71.5441,"n":100,"o":72.11,"t":"2026-10-15T13:30:00Z","v":7385,"vw":72.341593},{"c":73.09,"h":73.09,"l":72.765,"n":13,"o":72.81,"t":"2026-10-15T13:35:00Z","v":411,"vw":72.883437},{"c":72.96,"h":73.235,"l":72.77,"n":79,"o":72.9,"t":"2026-10-15T13:40:00Z","v":2810,"vw":73.027281},{"c":72.82,"h":72.985,"l":72.81,"n":20,"o":72.81,"t":"2026-10-15T13:45:00Z","v":643,"vw":72.862408},{"c":72.31,"h":72.83,"l":72.31,"n":39,"o":72.83,"t":"2026-10-15T13:50:00Z","v":1923,"vw":72.577652},{"c":72.545,"h":72.545,"l":72.37,"n":18,"o":72.37,"t":"2026-10-15T13:55:00Z","v":599,"vw":72.428333},{"c":72.85,"h":73.165,"l":72.645,"n":136,"o":72.8,"t":"2026-10-15T14:00:00Z","v":4983,"vw":72.875237},{"c":72.84,"h":73.18,"l":72.7,"n":171,"o":73.18,"t":"2026-10-15T14:05:00Z","v":7102,"vw":72.860664},{"c":73.11,"h":73.17,"l":72.71,"n":191,"o":72.775,"t":"2026-10-15T14:10:00Z","v":5969,"vw":72.967697},{"c":72.89,"h":73.18,"l":72.875,"n":65,"o":73.11,"t":"2026-10-15T14:15:00Z","v":2896,"vw":73.016231},{"c":72.75,"h":72.915,"l":72.75,"n":80,"o":72.87,"t":"2026-10-15T14:20:00Z","v":7279,"vw":72.842569},{"c":72.68,"h":72.883,"l":72.68,"n":86,"o":72.79,"t":"2026-10-15T14:25:00Z","v":4337,"vw":72.748936},{"c":72.93,"h":72.93,"l":72.67,"n":51,"o":72.68,"t":"2026-10-15T14:30:00Z","v":1207,"vw":72.815},{"c":72.91,"h":73.065,"l":72.91,"n":54,"o":72.96,"t":"2026-10-15T14:35:00Z","v":1627,"vw":72.992143},{"c":72.93,"h":72.98,"l":72.93,"n":43,"o":72.975,"t":"2026-10-15T14:40:00Z","v":1042,"vw":72.964722},{"c":72.955,"h":72.955,"l":72.75,"n":111,"o":72.8875,"t":"2026-10-15T14:45:00Z","v":3602,"vw":72.854732},{"c":72.952917,"h":72.9751,"l":72.9057,"n":48,"o":72.955,"t":"2026-10-15T14:50:00Z","v":1508,"vw":72.954484},{"c":73.04,"h":73.06,"l":73.04,"n":31,"o":73.05,"t":"2026-10-15T14:55:00Z","v":785,"vw":73.05},{"c":73.06,"h":73.08,"l":73.04,"n":67,"o":73.08,"t":"2026-10-15T15:00:00Z","v":3964,"vw":73.055131},{"c":72.9251,"h":73.06,"l":72.87,"n":57,"o":73.06,"t":"2026-10-15T15:05:00Z","v":2821,"vw":72.957642},{"c":72.57,"h":72.835,"l":72.57,"n":58,"o":72.835,"t":"2026-10-15T15:10:00Z","v":3592,"vw":72.737668},{"c":72.6,"h":72.64,"l":72.54,"n":89,"o":72.55,"t":"2026-10-15T15:15:00Z","v":7033,"vw":72.575048},{"c":72.5975,"h":72.61,"l":72.5975,"n":21,"o":72.61,"t":"2026-10-15T15:20:00Z","v":2766,"vw":72.609499},{"c":72.52,"h":72.575,"l":72.52,"n":30,"o":72.575,"t":"2026-10-15T15:25:00Z","v":1157,"vw":72.558571},{"c":72.687297,"h":72.687297,"l":72.56,"n":29,"o":72.56,"t":"2026-10-15T15:30:00Z","v":1252,"vw":72.615645},{"c":72.58,"h":72.685,"l":72.58,"n":57,"o":72.685,"t":"2026-10-15T15:35:00Z","v":1349,"vw":72.61992},{"c":72.805,"h":72.805,"l":72.57,"n":107,"o":72.629296,"t":"2026-10-15T15:45:00Z","v":3181,"vw":72.73484},{"c":72.82,"h":72.82,"l":72.805,"n":63,"o":72.805,"t":"2026-10-15T15:50:00Z","v":805,"vw":72.81625},{"c":72.87,"h":72.96,"l":72.82,"n":80,"o":72.9025,"t":"2026-10-15T15:55:00Z","v":4228,"vw":72.875924},{"c":72.605,"h":72.79,"l":72.605,"n":68,"o":72.79,"t":"2026-10-15T16:00:00Z","v":3139,"vw":72.677381},{"c":72.7299,"h":72.7299,"l":72.6,"n":82,"o":72.7,"t":"2026-10-15T16:05:00Z","v":4545,"vw":72.706321},{"c":72.73,"h":72.735,"l":72.69,"n":92,"o":72.735,"t":"2026-10-15T16:10:00Z","v":4630,"vw":72.722794},{"c":72.8,"h":72.8,"l":72.77,"n":32,"o":72.77,"t":"2026-10-15T16:15:00Z","v":1129,"vw":72.78},{"c":72.725,"h":72.74,"l":72.66,"n":53,"o":72.73,"t":"2026-10-15T16:20:00Z","v":3362,"vw":72.677289},{"c":72.65,"h":72.65,"l":72.65,"n":41,"o":72.65,"t":"2026-10-15T16:25:00Z","v":684,"vw":72.65},{"c":72.71,"h":72.735,"l":72.71,"n":26,"o":72.735,"t":"2026-10-15T16:30:00Z","v":1222,"vw":72.712778},{"c":72.72,"h":72.74,"l":72.6585,"n":110,"o":72.7,"t":"2026-10-15T16:35:00Z","v":3268,"vw":72.710706},{"c":72.745,"h":72.745,"l":72.735,"n":23,"o":72.745,"t":"2026-10-15T16:40:00Z","v":1435,"vw":72.736667},{"c":72.665,"h":72.68,"l":72.66,"n":32,"o":72.68,"t":"2026-10-15T16:45:00Z","v":1142,"vw":72.673},{"c":72.595,"h":72.6,"l":72.59,"n":65,"o":72.59,"t":"2026-10-15T16:50:00Z","v":1757,"vw":72.595},{"c":72.805,"h":72.805,"l":72.59,"n":126,"o":72.59,"t":"2026-10-15T16:55:00Z","v":3903,"vw":72.749342},{"c":72.765,"h":72.82,"l":72.71,"n":77,"o":72.82,"t":"2026-10-15T17:00:00Z","v":4490,"vw":72.739501},{"c":72.73,"h":72.765,"l":72.722,"n":39,"o":72.722,"t":"2026-10-15T17:05:00Z","v":1823,"vw":72.74225},{"c":72.82,"h":72.83,"l":72.73,"n":49,"o":72.73,"t":"2026-10-15T17:10:00Z","v":1203,"vw":72.800033},{"c":72.74,"h":72.815,"l":72.74,"n":55,"o":72.815,"t":"2026-10-15T17:15:00Z","v":3830,"vw":72.807509},{"c":72.585,"h":72.68,"l":72.585,"n":56,"o":72.68,"t":"2026-10-15T17:20:00Z","v":1809,"vw":72.651},{"c":72.65,"h":72.685,"l":72.58,"n":68,"o":72.58,"t":"2026-10-15T17:25:00Z","v":2566,"vw":72.64849},{"c":72.71,"h":72.71,"l":72.635,"n":16,"o":72.635,"t":"2026-10-15T17:30:00Z","v":496,"vw":72.66},{"c":72.67,"h":72.74,"l":72.635,"n":84,"o":72.64,"t":"2026-10-15T17:35:00Z","v":6196,"vw":72.699015},{"c":72.665,"h":72.665,"l":72.66,"n":20,"o":72.66,"t":"2026-10-15T17:40:00Z","v":352,"vw":72.6625},{"c":72.51,"h":72.665,"l":72.505,"n":188,"o":72.665,"t":"2026-10-15T17:45:00Z","v":9738,"vw":72.543273},{"c":72.53,"h":72.54,"l":72.505,"n":65,"o":72.505,"t":"2026-10-15T17:50:00Z","v":2823,"vw":72.526919},{"c":72.53,"h":72.53,"l":72.53,"n":42,"o":72.53,"t":"2026-10-15T17:55:00Z","v":1690,"vw":72.53},{"c":72.601759,"h":72.601759,"l":72.49,"n":126,"o":72.53,"t":"2026-10-15T18:00:00Z","v":4141,"vw":72.526692},{"c":72.505,"h":72.565,"l":72.46,"n":92,"o":72.55,"t":"2026-10-15T18:05:00Z","v":4561,"vw":72.521818},{"c":72.565,"h":72.645,"l":72.49,"n":105,"o":72.505,"t":"2026-10-15T18:10:00Z","v":2856,"vw":72.548897},{"c":72.67,"h":72.67,"l":72.51,"n":69,"o":72.51,"t":"2026-10-15T18:15:00Z","v":1962,"vw":72.587115},{"c":72.56,"h":72.67,"l":72.56,"n":81,"o":72.67,"t":"2026-10-15T18:20:00Z","v":2134,"vw":72.604297},{"c":72.54,"h":72.585,"l":72.54,"n":44,"o":72.56,"t":"2026-10-15T18:25:00Z","v":1760,"vw":72.557697},{"c":72.59,"h":72.6,"l":72.54,"n":68,"o":72.55,"t":"2026-10-15T18:30:00Z","v":2030,"vw":72.576111},{"c":72.6,"h":72.62,"l":72.595,"n":52,"o":72.595,"t":"2026-10-15T18:35:00Z","v":1136,"vw":72.603125},{"c":72.57,"h":72.62,"l":72.555,"n":117,"o":72.62,"t":"2026-10-15T18:40:00Z","v":3451,"vw":72.580769},{"c":72.6,"h":72.6,"l":72.54,"n":109,"o":72.59,"t":"2026-10-15T18:45:00Z","v":2503,"vw":72.582524},{"c":72.565,"h":72.62,"l":72.52,"n":86,"o":72.6,"t":"2026-10-15T18:50:00Z","v":3379,"vw":72.572168},{"c":72.57,"h":72.59,"l":72.555,"n":122,"o":72.565,"t":"2026-10-15T18:55:00Z","v":4179,"vw":72.574104},{"c":72.6,"h":72.63,"l":72.6,"n":110,"o":72.61,"t":"2026-10-15T19:00:00Z","v":2398,"vw":72.607259},{"c":72.56,"h":72.62,"l":72.52,"n":210,"o":72.62,"t":"2026-10-15T19:05:00Z","v":7443,"vw":72.559177},{"c":72.515,"h":72.53,"l":72.515,"n":63,"o":72.53,"t":"2026-10-15T19:10:00Z","v":1504,"vw":72.523636},{"c":72.57,"h":72.62,"l":72.505,"n":148,"o":72.58,"t":"2026-10-15T19:15:00Z","v":4901,"vw":72.560678},{"c":72.62,"h":72.73,"l":72.6,"n":176,"o":72.6,"t":"2026-10-15T19:20:00Z","v":6451,"vw":72.657141},{"c":72.64,"h":72.665,"l":72.5801,"n":140,"o":72.665,"t":"2026-10-15T19:25:00Z","v":4249,"vw":72.633856},{"c":72.575,"h":72.64,"l":72.55,"n":137,"o":72.591,"t":"2026-10-15T19:30:00Z","v":4615,"vw":72.584119},{"c":72.48,"h":72.575,"l":72.46,"n":156,"o":72.575,"t":"2026-10-15T19:35:00Z","v":5863,"vw":72.511444},{"c":72.5525,"h":72.57,"l":72.36,"n":280,"o":72.45,"t":"2026-10-15T19:40:00Z","v":10874,"vw":72.453616},{"c":72.28,"h":72.555,"l":72.28,"n":279,"o":72.555,"t":"2026-10-15T19:45:00Z","v":9139,"vw":72.433531},{"c":72.18,"h":72.24,"l":72.03,"n":514,"o":72.21,"t":"2026-10-15T19:50:00Z","v":24733,"vw":72.163317},{"c":72.281,"h":72.37,"l":72.16,"n":1102,"o":72.24,"t":"2026-10-15T19:55:00Z","v":52582,"vw":72.302143},{"c":72.28,"h":72.28,"l":72.28,"n":25,"o":72.28,"t":"2026-10-15T20:00:00Z","v":117828,"vw":72.28},{"c":72.3,"h":72.3,"l":72.3,"n":8,"o":72.3,"t":"2026-10-16T10:05:00Z","v":507,"vw":72.3},{"c":72.3,"h":72.3,"l":72.3,"n":1,"o":72.3,"t":"2026-10-16T10:10:00Z","v":500,"vw":72.3},{"c":72.96,"h":72.96,"l":72.96,"n":8,"o":72.96,"t":"2026-10-16T12:30:00Z","v":497,"vw":72.96},{"c":72.45,"h":72.45,"l":72.45,"n":9,"o":72.45,"t":"2026-10-16T12:35:00Z","v":394,"vw":72.45},{"c":72.7,"h":72.7,"l":72.69,"n":8,"o":72.69,"t":"2026-10-16T12:40:00Z","v":794,"vw":72.694511},{"c":73.085,"h":73.085,"l":72.66,"n":34,"o":72.81,"t":"2026-10-16T13:30:00Z","v":6115,"vw":72.815887},{"c":72.86,"h":72.86,"l":72.86,"n":5,"o":72.86,"t":"2026-10-16T13:35:00Z","v":122,"vw":72.86},{"c":73.46,"h":73.46,"l":73.1,"n":52,"o":73.265,"t":"2026-10-16T13:40:00Z","v":1445,"vw":73.217576},{"c":72.88,"h":72.98,"l":72.88,"n":25,"o":72.98,"t":"2026-10-16T13:45:00Z","v":1231,"vw":72.906408},{"c":72.79,"h":72.79,"l":72.79,"n":20,"o":72.79,"t":"2026-10-16T13:50:00Z","v":438,"vw":72.79},{"c":72.79,"h":73.02,"l":72.79,"n":17,"o":73.02,"t":"2026-10-16T13:55:00Z","v":459,"vw":72.8525},{"c":72.78,"h":72.78,"l":72.78,"n":17,"o":72.78,"t":"2026-10-16T14:00:00Z","v":349,"vw":72.78},{"c":72.25,"h":72.35,"l":72.2,"n":66,"o":72.3401,"t":"2026-10-16T14:05:00Z","v":2046,"vw":72.281113},{"c":72.08,"h":72.34,"l":72.08,"n":57,"o":72.34,"t":"2026-10-16T14:10:00Z","v":1940,"vw":72.19918},{"c":72,"h":72.135,"l":71.99,"n":22,"o":71.99,"t":"2026-10-16T14:20:00Z","v":728,"vw":72.043664},{"c":72.088,"h":72.088,"l":72.088,"n":4,"o":72.088,"t":"2026-10-16T14:40:00Z","v":439,"vw":72.088},{"c":71.9328,"h":71.9328,"l":71.9328,"n":4,"o":71.9328,"t":"2026-10-16T14:45:00Z","v":378,"vw":71.9328},{"c":71.85,"h":72.095,"l":71.56,"n":172,"o":72.04,"t":"2026-10-16T14:50:00Z","v":6893,"vw":71.94846},{"c":71.84,"h":71.84,"l":71.6246,"n":18,"o":71.6246,"t":"2026-10-16T14:55:00Z","v":525,"vw":71.68204},{"c":71.83,"h":71.86,"l":71.83,"n":28,"o":71.83,"t":"2026-10-16T15:00:00Z","v":2346,"vw":71.83157},{"c":71.92,"h":71.94,"l":71.92,"n":23,"o":71.94,"t":"2026-10-16T15:05:00Z","v":592,"vw":71.928032},{"c":71.905,"h":71.935,"l":71.8227,"n":20,"o":71.935,"t":"2026-10-16T15:10:00Z","v":1002,"vw":71.855333},{"c":71.905,"h":71.905,"l":71.905,"n":9,"o":71.905,"t":"2026-10-16T15:15:00Z","v":192,"vw":71.905},{"c":72.025,"h":72.025,"l":71.965,"n":55,"o":71.98,"t":"2026-10-16T15:20:00Z","v":1812,"vw":71.983955},{"c":71.95,"h":72.09,"l":71.935,"n":128,"o":72.02,"t":"2026-10-16T15:25:00Z","v":4207,"vw":72.001103},{"c":71.845,"h":71.935,"l":71.845,"n":23,"o":71.935,"t":"2026-10-16T15:30:00Z","v":1076,"vw":71.856349},{"c":71.85,"h":71.85,"l":71.85,"n":13,"o":71.85,"t":"2026-10-16T15:35:00Z","v":203,"vw":71.85},{"c":71.87,"h":71.87,"l":71.87,"n":4,"o":71.87,"t":"2026-10-16T15:40:00Z","v":128,"vw":71.87},{"c":71.85,"h":71.85,"l":71.85,"n":10,"o":71.85,"t":"2026-10-16T15:45:00Z","v":1249,"vw":71.85},{"c":71.984,"h":71.984,"l":71.7155,"n":21,"o":71.87,"t":"2026-10-16T15:50:00Z","v":2562,"vw":71.910384},{"c":71.86,"h":71.86,"l":71.86,"n":11,"o":71.86,"t":"2026-10-16T15:55:00Z","v":260,"vw":71.86},{"c":71.915,"h":71.915,"l":71.78,"n":59,"o":71.79,"t":"2026-10-16T16:00:00Z","v":2485,"vw":71.866506},{"c":72.115,"h":72.13,"l":72,"n":102,"o":72,"t":"2026-10-16T16:05:00Z","v":5088,"vw":72.104021},{"c":72.11,"h":72.22,"l":72.06,"n":73,"o":72.115,"t":"2026-10-16T16:15:00Z","v":7847,"vw":72.149157},{"c":72.12,"h":72.12,"l":71.965,"n":90,"o":72.02,"t":"2026-10-16T16:20:00Z","v":2503,"vw":72.035207},{"c":72.16,"h":72.16,"l":72.12,"n":26,"o":72.12,"t":"2026-10-16T16:25:00Z","v":911,"vw":72.127952},{"c":72.1,"h":72.12,"l":72.1,"n":23,"o":72.12,"t":"2026-10-16T16:30:00Z","v":923,"vw":72.108},{"c":72.055,"h":72.055,"l":72.055,"n":10,"o":72.055,"t":"2026-10-16T16:35:00Z","v":318,"vw":72.055},{"c":72.12,"h":72.12,"l":72.055,"n":42,"o":72.055,"t":"2026-10-16T16:40:00Z","v":1197,"vw":72.094531},{"c":71.99,"h":72.11,"l":71.99,"n":39,"o":72.11,"t":"2026-10-16T16:45:00Z","v":1096,"vw":72.022303},{"c":71.955,"h":71.98,"l":71.8801,"n":40,"o":71.98,"t":"2026-10-16T16:50:00Z","v":914,"vw":71.929618},{"c":71.9451,"h":71.9451,"l":71.9451,"n":7,"o":71.9451,"t":"2026-10-16T16:55:00Z","v":171,"vw":71.9451},{"c":71.95,"h":71.95,"l":71.93,"n":54,"o":71.93,"t":"2026-10-16T17:00:00Z","v":1182,"vw":71.939664},{"c":71.955,"h":71.955,"l":71.95,"n":24,"o":71.95,"t":"2026-10-16T17:05:00Z","v":753,"vw":71.953261},{"c":71.9292,"h":71.9292,"l":71.9292,"n":4,"o":71.9292,"t":"2026-10-16T17:10:00Z","v":116,"vw":71.9292},{"c":71.88,"h":71.88,"l":71.87,"n":30,"o":71.87,"t":"2026-10-16T17:15:00Z","v":695,"vw":71.875},{"c":71.84,"h":71.87,"l":71.84,"n":12,"o":71.87,"t":"2026-10-16T17:20:00Z","v":412,"vw":71.851538},{"c":71.875,"h":71.875,"l":71.875,"n":6,"o":71.875,"t":"2026-10-16T17:25:00Z","v":377,"vw":71.875},{"c":71.905,"h":71.905,"l":71.905,"n":50,"o":71.905,"t":"2026-10-16T17:30:00Z","v":1292,"vw":71.905},{"c":71.955,"h":72.02,"l":71.955,"n":22,"o":72.02,"t":"2026-10-16T17:35:00Z","v":645,"vw":72.00303},{"c":72.03,"h":72.03,"l":72.02,"n":34,"o":72.02,"t":"2026-10-16T17:40:00Z","v":937,"vw":72.025215},{"c":72,"h":72,"l":72,"n":12,"o":72,"t":"2026-10-16T17:45:00Z","v":253,"vw":72},{"c":71.88,"h":71.88,"l":71.86,"n":10,"o":71.86,"t":"2026-10-16T17:50:00Z","v":255,"vw":71.87},{"c":71.985,"h":72.05,"l":71.93,"n":74,"o":71.97,"t":"2026-10-16T17:55:00Z","v":1510,"vw":71.982998},{"c":71.91,"h":71.96,"l":71.91,"n":46,"o":71.96,"t":"2026-10-16T18:00:00Z","v":1513,"vw":71.922223},{"c":72.005,"h":72.005,"l":71.96,"n":52,"o":71.96,"t":"2026-10-16T18:10:00Z","v":942,"vw":71.986481},{"c":72.01,"h":72.01,"l":72.01,"n":22,"o":72.01,"t":"2026-10-16T18:15:00Z","v":220,"vw":72.01},{"c":72.07,"h":72.07,"l":72.07,"n":60,"o":72.07,"t":"2026-10-16T18:20:00Z","v":757,"vw":72.07},{"c":71.99,"h":72.0101,"l":71.99,"n":50,"o":72.0101,"t":"2026-10-16T18:25:00Z","v":1161,"vw":72.006624},{"c":71.975,"h":71.975,"l":71.975,"n":14,"o":71.975,"t":"2026-10-16T18:30:00Z","v":303,"vw":71.975},{"c":72.005,"h":72.005,"l":71.965,"n":44,"o":71.965,"t":"2026-10-16T18:35:00Z","v":885,"vw":71.995811},{"c":71.965,"h":72,"l":71.86,"n":77,"o":72,"t":"2026-10-16T18:40:00Z","v":2001,"vw":71.941655},{"c":71.94,"h":71.9794,"l":71.92,"n":44,"o":71.92,"t":"2026-10-16T18:45:00Z","v":811,"vw":71.946018},{"c":71.86,"h":71.92,"l":71.825,"n":138,"o":71.92,"t":"2026-10-16T18:50:00Z","v":4237,"vw":71.870617},{"c":71.94,"h":72.01,"l":71.94,"n":76,"o":71.94,"t":"2026-10-16T18:55:00Z","v":1637,"vw":71.97},{"c":71.9,"h":71.95,"l":71.9,"n":37,"o":71.95,"t":"2026-10-16T19:00:00Z","v":1382,"vw":71.931429},{"c":71.905,"h":72,"l":71.905,"n":139,"o":71.97,"t":"2026-10-16T19:10:00Z","v":3293,"vw":71.9425},{"c":71.93,"h":71.94,"l":71.88,"n":96,"o":71.94,"t":"2026-10-16T19:15:00Z","v":1357,"vw":71.921765},{"c":71.97,"h":71.98,"l":71.95,"n":60,"o":71.95,"t":"2026-10-16T19:20:00Z","v":1049,"vw":71.966},{"c":71.96,"h":72,"l":71.96,"n":91,"o":71.96,"t":"2026-10-16T19:25:00Z","v":1333,"vw":71.968992},{"c":72.01,"h":72.01,"l":72.01,"n":58,"o":72.01,"t":"2026-10-16T19:30:00Z","v":610,"vw":72.01},{"c":72.06,"h":72.07,"l":72.03,"n":141,"o":72.06,"t":"2026-10-16T19:35:00Z","v":3032,"vw":72.05478},{"c":71.921,"h":72.021,"l":71.92,"n":196,"o":72.021,"t":"2026-10-16T19:40:00Z","v":3950,"vw":71.958437},{"c":72.06,"h":72.09,"l":71.93,"n":140,"o":71.93,"t":"2026-10-16T19:45:00Z","v":5479,"vw":72.042347},{"c":71.721,"h":72.02,"l":71.721,"n":234,"o":72.02,"t":"2026-10-16T19:50:00Z","v":6289,"vw":71.928564},{"c":71.83,"h":71.87,"l":71.57,"n":1257,"o":71.68,"t":"2026-10-16T19:55:00Z","v":66633,"vw":71.76107},{"c":71.85,"h":71.85,"l":71.85,"n":21,"o":71.85,"t":"2026-10-16T20:00:00Z","v":126090,"vw":71.85},{"c":71,"h":71,"l":71,"n":1,"o":71,"t":"2026-10-19T09:55:00Z","v":150,"vw":71},{"c":72.11,"h":72.11,"l":71.12,"n":33,"o":71.51,"t":"2026-10-19T13:30:00Z","v":2992,"vw":71.46248},{"c":71.72,"h":71.72,"l":71.72,"n":2,"o":71.72,"t":"2026-10-19T13:35:00Z","v":102,"vw":71.72},{"c":71.61,"h":71.835,"l":71.49,"n":37,"o":71.835,"t":"2026-10-19T13:40:00Z","v":1600,"vw":71.6615},{"c":71.7299,"h":71.7299,"l":71.46,"n":39,"o":71.46,"t":"2026-10-19T13:45:00Z","v":1535,"vw":71.585043},{"c":71.55,"h":71.67,"l":71.42,"n":29,"o":71.42,"t":"2026-10-19T13:50:00Z","v":1887,"vw":71.488582},{"c":71.42,"h":71.77,"l":71.42,"n":25,"o":71.77,"t":"2026-10-19T13:55:00Z","v":1181,"vw":71.697608},{"c":72.05,"h":72.05,"l":71.64,"n":45,"o":71.855,"t":"2026-10-19T14:00:00Z","v":1210,"vw":71.738246},{"c":72.05,"h":72.07,"l":71.88,"n":101,"o":72.07,"t":"2026-10-19T14:05:00Z","v":4695,"vw":72.011496},{"c":71.75,"h":72,"l":71.75,"n":16,"o":72,"t":"2026-10-19T14:10:00Z","v":1076,"vw":71.776151},{"c":72.01,"h":72.035,"l":71.935,"n":23,"o":72.035,"t":"2026-10-19T14:20:00Z","v":515,"vw":71.993333},{"c":71.92,"h":71.92,"l":71.83,"n":32,"o":71.83,"t":"2026-10-19T14:25:00Z","v":1208,"vw":71.840664},{"c":71.77,"h":72.07,"l":71.77,"n":57,"o":72.01,"t":"2026-10-19T14:30:00Z","v":2178,"vw":71.938636},{"c":71.8,"h":71.9699,"l":71.785,"n":149,"o":71.785,"t":"2026-10-19T14:35:00Z","v":3919,"vw":71.804854},{"c":71.845,"h":71.845,"l":71.845,"n":30,"o":71.845,"t":"2026-10-19T14:40:00Z","v":932,"vw":71.845},{"c":71.885,"h":71.885,"l":71.72,"n":77,"o":71.72,"t":"2026-10-19T14:45:00Z","v":721,"vw":71.817059},{"c":71.885,"h":71.885,"l":71.885,"n":21,"o":71.885,"t":"2026-10-19T14:50:00Z","v":139,"vw":71.885},{"c":71.71,"h":72.01,"l":71.71,"n":24,"o":71.885,"t":"2026-10-19T14:55:00Z","v":1340,"vw":71.796001},{"c":71.91,"h":71.91,"l":71.91,"n":10,"o":71.91,"t":"2026-10-19T15:00:00Z","v":121,"vw":71.91},{"c":71.79,"h":71.7968,"l":71.79,"n":14,"o":71.7968,"t":"2026-10-19T15:05:00Z","v":1602,"vw":71.792354},{"c":71.92,"h":71.92,"l":71.79,"n":60,"o":71.9175,"t":"2026-10-19T15:10:00Z","v":1852,"vw":71.871863},{"c":72.01,"h":72.11,"l":71.88,"n":158,"o":71.88,"t":"2026-10-19T15:15:00Z","v":5943,"vw":72.0547},{"c":72.1,"h":72.17,"l":72.09,"n":41,"o":72.09,"t":"2026-10-19T15:20:00Z","v":1402,"vw":72.112285},{"c":72.195,"h":72.195,"l":72.1799,"n":38,"o":72.1799,"t":"2026-10-19T15:25:00Z","v":841,"vw":72.186596},{"c":72.45,"h":72.5,"l":72.155,"n":130,"o":72.155,"t":"2026-10-19T15:30:00Z","v":6349,"vw":72.366809},{"c":72.275,"h":72.53,"l":72.27,"n":116,"o":72.45,"t":"2026-10-19T15:35:00Z","v":4828,"vw":72.420645},{"c":72.4,"h":72.4,"l":72.32,"n":90,"o":72.34,"t":"2026-10-19T15:40:00Z","v":3175,"vw":72.368387},{"c":72.4,"h":72.415,"l":72.395,"n":54,"o":72.4,"t":"2026-10-19T15:45:00Z","v":2151,"vw":72.402963},{"c":72.42,"h":72.42,"l":72.42,"n":23,"o":72.42,"t":"2026-10-19T15:55:00Z","v":390,"vw":72.42},{"c":72.37,"h":72.37,"l":72.37,"n":20,"o":72.37,"t":"2026-10-19T16:00:00Z","v":409,"vw":72.37},{"c":72.405,"h":72.41,"l":72.34,"n":45,"o":72.41,"t":"2026-10-19T16:10:00Z","v":1319,"vw":72.382087},{"c":72.29,"h":72.38,"l":72.27,"n":90,"o":72.34,"t":"2026-10-19T16:15:00Z","v":3335,"vw":72.307895},{"c":72.34,"h":72.36,"l":72.32,"n":68,"o":72.36,"t":"2026-10-19T16:20:00Z","v":1335,"vw":72.337748},{"c":72.39,"h":72.39,"l":72.39,"n":47,"o":72.39,"t":"2026-10-19T16:25:00Z","v":842,"vw":72.39},{"c":72.41,"h":72.41,"l":72.41,"n":22,"o":72.41,"t":"2026-10-19T16:30:00Z","v":318,"vw":72.41},{"c":72.425,"h":72.425,"l":72.41,"n":44,"o":72.41,"t":"2026-10-19T16:35:00Z","v":1431,"vw":72.418611},{"c":72.45,"h":72.455,"l":72.4,"n":42,"o":72.455,"t":"2026-10-19T16:40:00Z","v":1201,"vw":72.42793},{"c":72.465,"h":72.465,"l":72.455,"n":47,"o":72.455,"t":"2026-10-19T16:45:00Z","v":1753,"vw":72.457384},{"c":72.4,"h":72.54,"l":72.38,"n":191,"o":72.54,"t":"2026-10-19T16:50:00Z","v":6741,"vw":72.445706},{"c":72.48,"h":72.48,"l":72.42,"n":29,"o":72.46,"t":"2026-10-19T17:00:00Z","v":632,"vw":72.447548},{"c":72.47,"h":72.5,"l":72.39,"n":37,"o":72.39,"t":"2026-10-19T17:05:00Z","v":1653,"vw":72.457307},{"c":72.5,"h":72.5,"l":72.5,"n":12,"o":72.5,"t":"2026-10-19T17:10:00Z","v":199,"vw":72.5},{"c":72.49,"h":72.535,"l":72.39,"n":26,"o":72.535,"t":"2026-10-19T17:15:00Z","v":1241,"vw":72.429},{"c":72.44,"h":72.49,"l":72.4,"n":79,"o":72.49,"t":"2026-10-19T17:20:00Z","v":4053,"vw":72.453729},{"c":72.505,"h":72.68,"l":72.475,"n":143,"o":72.48,"t":"2026-10-19T17:25:00Z","v":6123,"vw":72.533677},{"c":72.41,"h":72.525,"l":72.39,"n":161,"o":72.45,"t":"2026-10-19T17:30:00Z","v":5426,"vw":72.410106},{"c":72.505,"h":72.6099,"l":72.41,"n":60,"o":72.41,"t":"2026-10-19T17:35:00Z","v":1194,"vw":72.499588},{"c":72.565,"h":72.565,"l":72.565,"n":31,"o":72.565,"t":"2026-10-19T17:40:00Z","v":749,"vw":72.565},{"c":72.6,"h":72.67,"l":72.57,"n":51,"o":72.6,"t":"2026-10-19T17:45:00Z","v":1597,"vw":72.620781},{"c":72.7113,"h":72.7113,"l":72.6,"n":53,"o":72.6,"t":"2026-10-19T17:50:00Z","v":1271,"vw":72.6314},{"c":72.71,"h":72.73,"l":72.67,"n":64,"o":72.68,"t":"2026-10-19T18:00:00Z","v":2325,"vw":72.68358},{"c":72.765,"h":72.765,"l":72.63,"n":73,"o":72.74,"t":"2026-10-19T18:05:00Z","v":2625,"vw":72.714628},{"c":72.9,"h":72.9,"l":72.82,"n":75,"o":72.82,"t":"2026-10-19T18:10:00Z","v":2902,"vw":72.859863},{"c":72.8425,"h":72.855,"l":72.75,"n":49,"o":72.855,"t":"2026-10-19T18:15:00Z","v":2082,"vw":72.817846},{"c":72.75,"h":72.83,"l":72.6,"n":197,"o":72.75,"t":"2026-10-19T18:20:00Z","v":12093,"vw":72.724255},{"c":72.805,"h":72.81,"l":72.685,"n":151,"o":72.735,"t":"2026-10-19T18:25:00Z","v":6247,"vw":72.740913},{"c":72.745,"h":72.81,"l":72.745,"n":48,"o":72.745,"t":"2026-10-19T18:30:00Z","v":1024,"vw":72.758},{"c":72.715,"h":72.75,"l":72.681,"n":101,"o":72.681,"t":"2026-10-19T18:35:00Z","v":2118,"vw":72.708258},{"c":72.75,"h":72.77,"l":72.69,"n":117,"o":72.715,"t":"2026-10-19T18:40:00Z","v":2870,"vw":72.73344},{"c":72.793,"h":72.8,"l":72.755,"n":93,"o":72.8,"t":"2026-10-19T18:45:00Z","v":1653,"vw":72.771333},{"c":72.715,"h":72.8,"l":72.66,"n":177,"o":72.8,"t":"2026-10-19T18:50:00Z","v":5360,"vw":72.728055},{"c":72.69,"h":72.71,"l":72.66,"n":153,"o":72.7,"t":"2026-10-19T18:55:00Z","v":4951,"vw":72.692875},{"c":72.745,"h":72.745,"l":72.68,"n":109,"o":72.71,"t":"2026-10-19T19:00:00Z","v":2297,"vw":72.713612},{"c":72.75,"h":72.82,"l":72.74,"n":62,"o":72.75,"t":"2026-10-19T19:05:00Z","v":1974,"vw":72.751667},{"c":72.64,"h":72.75,"l":72.64,"n":145,"o":72.75,"t":"2026-10-19T19:10:00Z","v":5339,"vw":72.701371},{"c":72.71,"h":72.71,"l":72.61,"n":95,"o":72.68,"t":"2026-10-19T19:15:00Z","v":2888,"vw":72.66132},{"c":72.73,"h":72.75,"l":72.61,"n":132,"o":72.75,"t":"2026-10-19T19:20:00Z","v":4091,"vw":72.678942},{"c":72.66,"h":72.72,"l":72.61,"n":93,"o":72.665,"t":"2026-10-19T19:25:00Z","v":2295,"vw":72.654981},{"c":72.59,"h":72.73,"l":72.59,"n":256,"o":72.7,"t":"2026-10-19T19:30:00Z","v":7978,"vw":72.676976},{"c":72.59,"h":72.6244,"l":72.56,"n":191,"o":72.62,"t":"2026-10-19T19:35:00Z","v":6585,"vw":72.594892},{"c":72.54,"h":72.6,"l":72.485,"n":196,"o":72.55,"t":"2026-10-19T19:40:00Z","v":3942,"vw":72.544868},{"c":72.465,"h":72.59,"l":72.4401,"n":324,"o":72.54,"t":"2026-10-19T19:45:00Z","v":10949,"vw":72.506291},{"c":72.145,"h":72.47,"l":72.08,"n":705,"o":72.44,"t":"2026-10-19T19:50:00Z","v":44080,"vw":72.383204},{"c":72.29,"h":72.43,"l":72.07,"n":1100,"o":72.145,"t":"2026-10-19T19:55:00Z","v":55750,"vw":72.258116},{"c":72.25,"h":72.25,"l":72.25,"n":24,"o":72.25,"t":"2026-10-19T20:00:00Z","v":288107,"vw":72.25},{"c":72.25,"h":72.25,"l":72.25,"n":1,"o":72.25,"t":"2026-10-19T20:35:00Z","v":200,"vw":72.25},{"c":72.65,"h":72.65,"l":72.35,"n":60,"o":72.35,"t":"2026-10-20T13:10:00Z","v":1438,"vw":72.396996},{"c":73,"h":73,"l":72.45,"n":13,"o":72.45,"t":"2026-10-20T13:15:00Z","v":1084,"vw":72.632589},{"c":73.1,"h":73.1,"l":72.85,"n":29,"o":73.1,"t":"2026-10-20T13:20:00Z","v":861,"vw":72.978205},{"c":73.15,"h":73.15,"l":72.95,"n":3,"o":72.95,"t":"2026-10-20T13:25:00Z","v":251,"vw":73.07},{"c":73.295,"h":73.36,"l":73,"n":29,"o":73,"t":"2026-10-20T13:30:00Z","v":5777,"vw":73.019522},{"c":73.07,"h":73.295,"l":72.78,"n":24,"o":73.25,"t":"2026-10-20T13:35:00Z","v":1514,"vw":73.078333},{"c":73.765,"h":73.765,"l":73.07,"n":61,"o":73.07,"t":"2026-10-20T13:40:00Z","v":3059,"vw":73.56567},{"c":73.77,"h":73.77,"l":73.77,"n":10,"o":73.77,"t":"2026-10-20T13:45:00Z","v":691,"vw":73.77},{"c":73.8,"h":73.8,"l":73.41,"n":27,"o":73.41,"t":"2026-10-20T13:50:00Z","v":1795,"vw":73.693942},{"c":73.825,"h":73.825,"l":73.56,"n":19,"o":73.7779,"t":"2026-10-20T13:55:00Z","v":728,"vw":73.719035},{"c":73.025,"h":73.69,"l":73.025,"n":68,"o":73.69,"t":"2026-10-20T14:00:00Z","v":1846,"vw":73.461868},{"c":72.88,"h":73.25,"l":72.81,"n":63,"o":73.02,"t":"2026-10-20T14:05:00Z","v":2176,"vw":72.986014},{"c":72.48,"h":72.85,"l":72.47,"n":78,"o":72.85,"t":"2026-10-20T14:10:00Z","v":6120,"vw":72.5745},{"c":72.27,"h":72.5,"l":72.27,"n":87,"o":72.5,"t":"2026-10-20T14:15:00Z","v":6440,"vw":72.39106},{"c":72.77,"h":72.77,"l":72.44,"n":116,"o":72.44,"t":"2026-10-20T14:20:00Z","v":3941,"vw":72.67674},{"c":72.65,"h":72.755,"l":72.65,"n":11,"o":72.755,"t":"2026-10-20T14:25:00Z","v":522,"vw":72.704761},{"c":72.6775,"h":72.6775,"l":72.57,"n":38,"o":72.57,"t":"2026-10-20T14:30:00Z","v":792,"vw":72.605833},{"c":72.48,"h":72.6,"l":72.48,"n":36,"o":72.58,"t":"2026-10-20T14:35:00Z","v":1448,"vw":72.570369},{"c":72.48,"h":72.58,"l":72.48,"n":61,"o":72.5,"t":"2026-10-20T14:40:00Z","v":1647,"vw":72.545833},{"c":72.49,"h":72.565,"l":72.49,"n":31,"o":72.565,"t":"2026-10-20T14:45:00Z","v":960,"vw":72.552223},{"c":72.655,"h":72.655,"l":72.49,"n":90,"o":72.56,"t":"2026-10-20T14:50:00Z","v":2137,"vw":72.608119},{"c":72.8075,"h":72.8075,"l":72.703,"n":36,"o":72.795,"t":"2026-10-20T14:55:00Z","v":2789,"vw":72.779075},{"c":72.703,"h":72.83,"l":72.703,"n":71,"o":72.74,"t":"2026-10-20T15:00:00Z","v":2195,"vw":72.7862},{"c":72.85,"h":72.9891,"l":72.79,"n":82,"o":72.79,"t":"2026-10-20T15:05:00Z","v":2098,"vw":72.883148},{"c":72.8,"h":72.8,"l":72.8,"n":28,"o":72.8,"t":"2026-10-20T15:10:00Z","v":2285,"vw":72.8},{"c":72.82,"h":72.82,"l":72.82,"n":6,"o":72.82,"t":"2026-10-20T15:15:00Z","v":143,"vw":72.82},{"c":72.91,"h":72.91,"l":72.78,"n":80,"o":72.8,"t":"2026-10-20T15:20:00Z","v":2554,"vw":72.83},{"c":73.0952,"h":73.0952,"l":72.97,"n":9,"o":72.98,"t":"2026-10-20T15:25:00Z","v":573,"vw":73.016638},{"c":72.81,"h":72.975,"l":72.81,"n":15,"o":72.86,"t":"2026-10-20T15:30:00Z","v":510,"vw":72.881667},{"c":72.945,"h":72.95,"l":72.81,"n":17,"o":72.81,"t":"2026-10-20T15:35:00Z","v":556,"vw":72.901667},{"c":73.02,"h":73.08,"l":72.935,"n":61,"o":72.935,"t":"2026-10-20T15:40:00Z","v":1729,"vw":73.015556},{"c":73.02,"h":73.03,"l":73,"n":24,"o":73,"t":"2026-10-20T15:45:00Z","v":757,"vw":73.016052},{"c":73.065,"h":73.065,"l":73.065,"n":9,"o":73.065,"t":"2026-10-20T15:50:00Z","v":161,"vw":73.065},{"c":72.86,"h":73,"l":72.86,"n":65,"o":73,"t":"2026-10-20T15:55:00Z","v":1394,"vw":72.90625},{"c":72.74,"h":72.77,"l":72.74,"n":52,"o":72.76,"t":"2026-10-20T16:00:00Z","v":843,"vw":72.756667},{"c":72.66,"h":72.67,"l":72.66,"n":15,"o":72.67,"t":"2026-10-20T16:05:00Z","v":393,"vw":72.665},{"c":72.5301,"h":72.7899,"l":72.5301,"n":32,"o":72.66,"t":"2026-10-20T16:10:00Z","v":854,"vw":72.647776},{"c":72.48,"h":72.53,"l":72.48,"n":63,"o":72.53,"t":"2026-10-20T16:15:00Z","v":1696,"vw":72.508429},{"c":72.4,"h":72.465,"l":72.4,"n":37,"o":72.46,"t":"2026-10-20T16:20:00Z","v":843,"vw":72.44625},{"c":72.61,"h":72.6399,"l":72.395,"n":102,"o":72.395,"t":"2026-10-20T16:25:00Z","v":3698,"vw":72.549707},{"c":72.58,"h":72.64,"l":72.56,"n":88,"o":72.56,"t":"2026-10-20T16:35:00Z","v":2802,"vw":72.57872},{"c":72.66,"h":72.66,"l":72.58,"n":73,"o":72.58,"t":"2026-10-20T16:40:00Z","v":2809,"vw":72.606953},{"c":72.692,"h":72.7,"l":72.692,"n":15,"o":72.695,"t":"2026-10-20T16:45:00Z","v":747,"vw":72.695522},{"c":72.725,"h":72.7275,"l":72.63,"n":47,"o":72.63,"t":"2026-10-20T16:50:00Z","v":1371,"vw":72.705833},{"c":72.7,"h":72.7909,"l":72.645,"n":87,"o":72.65,"t":"2026-10-20T16:55:00Z","v":3911,"vw":72.699918},{"c":72.88,"h":72.88,"l":72.72,"n":119,"o":72.73,"t":"2026-10-20T17:00:00Z","v":6578,"vw":72.763127},{"c":72.84,"h":72.84,"l":72.66,"n":92,"o":72.79,"t":"2026-10-20T17:05:00Z","v":5521,"vw":72.781924},{"c":72.825,"h":72.825,"l":72.825,"n":24,"o":72.825,"t":"2026-10-20T17:10:00Z","v":1204,"vw":72.825},{"c":72.83,"h":72.83,"l":72.83,"n":22,"o":72.83,"t":"2026-10-20T17:15:00Z","v":450,"vw":72.83},{"c":72.91,"h":72.93,"l":72.76,"n":107,"o":72.76,"t":"2026-10-20T17:20:00Z","v":3473,"vw":72.847798},{"c":72.92,"h":72.9599,"l":72.91,"n":43,"o":72.94,"t":"2026-10-20T17:25:00Z","v":2621,"vw":72.924306},{"c":72.845,"h":73.01,"l":72.76,"n":254,"o":72.91,"t":"2026-10-20T17:30:00Z","v":24318,"vw":72.962587},{"c":72.81,"h":72.88,"l":72.81,"n":14,"o":72.88,"t":"2026-10-20T17:35:00Z","v":421,"vw":72.85},{"c":72.89,"h":72.89,"l":72.87,"n":14,"o":72.87,"t":"2026-10-20T17:40:00Z","v":313,"vw":72.878772},{"c":72.8651,"h":73,"l":72.8651,"n":101,"o":72.99,"t":"2026-10-20T17:45:00Z","v":2099,"vw":72.940777},{"c":72.84,"h":72.92,"l":72.84,"n":26,"o":72.92,"t":"2026-10-20T17:50:00Z","v":813,"vw":72.875997},{"c":72.75,"h":72.85,"l":72.75,"n":73,"o":72.85,"t":"2026-10-20T17:55:00Z","v":1952,"vw":72.790239},{"c":72.74,"h":72.825,"l":72.74,"n":39,"o":72.74,"t":"2026-10-20T18:00:00Z","v":867,"vw":72.768333},{"c":72.76,"h":72.82,"l":72.76,"n":22,"o":72.82,"t":"2026-10-20T18:05:00Z","v":948,"vw":72.8125},{"c":72.74,"h":72.8,"l":72.69,"n":140,"o":72.8,"t":"2026-10-20T18:10:00Z","v":4736,"vw":72.774677},{"c":72.69,"h":72.745,"l":72.69,"n":79,"o":72.745,"t":"2026-10-20T18:15:00Z","v":1909,"vw":72.716111},{"c":72.71,"h":72.71,"l":72.68,"n":81,"o":72.7,"t":"2026-10-20T18:20:00Z","v":1097,"vw":72.694},{"c":72.66,"h":72.69,"l":72.65,"n":56,"o":72.67,"t":"2026-10-20T18:25:00Z","v":1325,"vw":72.66789},{"c":72.74,"h":72.74,"l":72.67,"n":62,"o":72.67,"t":"2026-10-20T18:30:00Z","v":1971,"vw":72.709232},{"c":72.66,"h":72.75,"l":72.66,"n":89,"o":72.75,"t":"2026-10-20T18:35:00Z","v":3048,"vw":72.730627},{"c":72.5801,"h":72.63,"l":72.56,"n":123,"o":72.5809,"t":"2026-10-20T18:40:00Z","v":4707,"vw":72.591071},{"c":72.575,"h":72.65,"l":72.575,"n":52,"o":72.6,"t":"2026-10-20T18:45:00Z","v":1222,"vw":72.614231},{"c":72.41,"h":72.62,"l":72.37,"n":400,"o":72.57,"t":"2026-10-20T18:50:00Z","v":33358,"vw":72.474217},{"c":72.28,"h":72.41,"l":72.28,"n":135,"o":72.41,"t":"2026-10-20T18:55:00Z","v":3835,"vw":72.352003},{"c":72.32,"h":72.41,"l":72.28,"n":48,"o":72.41,"t":"2026-10-20T19:00:00Z","v":2597,"vw":72.309471},{"c":72.32,"h":72.41,"l":72.15,"n":310,"o":72.305,"t":"2026-10-20T19:05:00Z","v":24149,"vw":72.279843},{"c":72.44,"h":72.44,"l":72.28,"n":179,"o":72.28,"t":"2026-10-20T19:10:00Z","v":3927,"vw":72.3844},{"c":72.56,"h":72.56,"l":72.46,"n":62,"o":72.46,"t":"2026-10-20T19:15:00Z","v":1886,"vw":72.507616},{"c":72.535,"h":72.54,"l":72.51,"n":91,"o":72.53,"t":"2026-10-20T19:20:00Z","v":2584,"vw":72.525714},{"c":72.61,"h":72.61,"l":72.54,"n":66,"o":72.54,"t":"2026-10-20T19:25:00Z","v":1174,"vw":72.583147},{"c":72.56,"h":72.61,"l":72.53,"n":107,"o":72.6,"t":"2026-10-20T19:30:00Z","v":3252,"vw":72.572849},{"c":72.63,"h":72.66,"l":72.63,"n":41,"o":72.65,"t":"2026-10-20T19:35:00Z","v":1025,"vw":72.648},{"c":72.695,"h":72.72,"l":72.61,"n":188,"o":72.62,"t":"2026-10-20T19:40:00Z","v":4670,"vw":72.65497},{"c":72.75,"h":72.87,"l":72.695,"n":209,"o":72.695,"t":"2026-10-20T19:45:00Z","v":10803,"vw":72.787858},{"c":72.51,"h":72.64,"l":72.49,"n":336,"o":72.64,"t":"2026-10-20T19:50:00Z","v":11161,"vw":72.563671},{"c":72.55,"h":72.69,"l":72.47,"n":1011,"o":72.51,"t":"2026-10-20T19:55:00Z","v":43799,"vw":72.569315},{"c":72.55,"h":72.55,"l":72.55,"n":38,"o":72.55,"t":"2026-10-20T20:00:00Z","v":301519,"vw":72.55},{"c":72.55,"h":72.55,"l":72.55,"n":4,"o":72.55,"t":"2026-10-21T11:55:00Z","v":103,"vw":72.55},{"c":72.55,"h":72.55,"l":72.55,"n":26,"o":72.55,"t":"2026-10-21T12:20:00Z","v":533,"vw":72.55},{"c":72.54,"h":72.55,"l":72.54,"n":5,"o":72.55,"t":"2026-10-21T12:30:00Z","v":400,"vw":72.543333},{"c":73,"h":73,"l":72.02,"n":139,"o":72.15,"t":"2026-10-21T13:30:00Z","v":4599,"vw":72.200663},{"c":72.785,"h":72.785,"l":72.1,"n":34,"o":72.745,"t":"2026-10-21T13:35:00Z","v":940,"vw":72.602793},{"c":72.74,"h":72.74,"l":72.74,"n":18,"o":72.74,"t":"2026-10-21T13:40:00Z","v":367,"vw":72.74},{"c":72.95,"h":73.18,"l":72.67,"n":66,"o":73.105,"t":"2026-10-21T13:45:00Z","v":2818,"vw":72.926792},{"c":73.12,"h":73.12,"l":72.905,"n":53,"o":72.9575,"t":"2026-10-21T13:50:00Z","v":1244,"vw":72.972518},{"c":73.04,"h":73.23,"l":73.04,"n":43,"o":73.21,"t":"2026-10-21T13:55:00Z","v":1130,"vw":73.16},{"c":73.07,"h":73.16,"l":73.07,"n":58,"o":73.16,"t":"2026-10-21T14:00:00Z","v":1497,"vw":73.095641},{"c":73.03,"h":73.068,"l":73.03,"n":28,"o":73.068,"t":"2026-10-21T14:05:00Z","v":804,"vw":73.044353},{"c":73.165,"h":73.23,"l":73.165,"n":50,"o":73.23,"t":"2026-10-21T14:10:00Z","v":1356,"vw":73.173564},{"c":73.175,"h":73.175,"l":72.95,"n":22,"o":73.175,"t":"2026-10-21T14:15:00Z","v":1156,"vw":73.074583},{"c":73.16,"h":73.17,"l":73.16,"n":25,"o":73.17,"t":"2026-10-21T14:20:00Z","v":501,"vw":73.165},{"c":73.195,"h":73.195,"l":73.195,"n":12,"o":73.195,"t":"2026-10-21T14:25:00Z","v":198,"vw":73.195},{"c":73.185,"h":73.185,"l":73.185,"n":25,"o":73.185,"t":"2026-10-21T14:30:00Z","v":559,"vw":73.185},{"c":73.25,"h":73.25,"l":73.25,"n":5,"o":73.25,"t":"2026-10-21T14:40:00Z","v":193,"vw":73.25},{"c":73.315,"h":73.32,"l":73.29,"n":64,"o":73.32,"t":"2026-10-21T14:45:00Z","v":1394,"vw":73.309},{"c":73.285,"h":73.315,"l":73.25,"n":37,"o":73.315,"t":"2026-10-21T14:50:00Z","v":1051,"vw":73.295},{"c":73.2588,"h":73.285,"l":73.2588,"n":12,"o":73.285,"t":"2026-10-21T14:55:00Z","v":431,"vw":73.270415},{"c":73.21,"h":73.21,"l":73.116,"n":69,"o":73.2,"t":"2026-10-21T15:00:00Z","v":1950,"vw":73.16001},{"c":73.1286,"h":73.1286,"l":73.11,"n":39,"o":73.11,"t":"2026-10-21T15:10:00Z","v":1387,"vw":73.123873},{"c":73.115,"h":73.13,"l":73.115,"n":31,"o":73.13,"t":"2026-10-21T15:15:00Z","v":1219,"vw":73.117143},{"c":73.12,"h":73.27,"l":73.12,"n":126,"o":73.13,"t":"2026-10-21T15:20:00Z","v":6775,"vw":73.195766},{"c":73.185,"h":73.185,"l":73.12,"n":33,"o":73.12,"t":"2026-10-21T15:25:00Z","v":1308,"vw":73.143518},{"c":73.31,"h":73.33,"l":73.22,"n":65,"o":73.235,"t":"2026-10-21T15:30:00Z","v":2169,"vw":73.27689},{"c":73.17,"h":73.17,"l":73.16,"n":32,"o":73.17,"t":"2026-10-21T15:35:00Z","v":1069,"vw":73.1675},{"c":73.195,"h":73.195,"l":73.195,"n":14,"o":73.195,"t":"2026-10-21T15:40:00Z","v":284,"vw":73.195},{"c":73.22,"h":73.22,"l":73.22,"n":9,"o":73.22,"t":"2026-10-21T15:45:00Z","v":768,"vw":73.22},{"c":72.99,"h":73.13,"l":72.9504,"n":175,"o":73.13,"t":"2026-10-21T15:50:00Z","v":16912,"vw":72.979875},{"c":73.07,"h":73.07,"l":73.06,"n":18,"o":73.07,"t":"2026-10-21T15:55:00Z","v":519,"vw":73.06625},{"c":73.09,"h":73.09,"l":73.085,"n":18,"o":73.085,"t":"2026-10-21T16:00:00Z","v":580,"vw":73.0875},{"c":73.16,"h":73.21,"l":73.1,"n":58,"o":73.1,"t":"2026-10-21T16:05:00Z","v":1899,"vw":73.169375},{"c":73.165,"h":73.165,"l":73.16,"n":10,"o":73.1601,"t":"2026-10-21T16:10:00Z","v":555,"vw":73.161351},{"c":73.1,"h":73.11,"l":73.1,"n":40,"o":73.11,"t":"2026-10-21T16:15:00Z","v":1098,"vw":73.108},{"c":73.115,"h":73.12,"l":73.115,"n":38,"o":73.12,"t":"2026-10-21T16:20:00Z","v":799,"vw":73.118724},{"c":73.15,"h":73.15,"l":73.14,"n":33,"o":73.15,"t":"2026-10-21T16:25:00Z","v":760,"vw":73.146667},{"c":73.245,"h":73.26,"l":73.155,"n":43,"o":73.155,"t":"2026-10-21T16:30:00Z","v":1422,"vw":73.222038},{"c":73.27,"h":73.27,"l":73.17,"n":77,"o":73.17,"t":"2026-10-21T16:35:00Z","v":2797,"vw":73.201232},{"c":73.15,"h":73.185,"l":73.14,"n":63,"o":73.14,"t":"2026-10-21T16:40:00Z","v":1488,"vw":73.164},{"c":73.125,"h":73.18,"l":73.12,"n":51,"o":73.18,"t":"2026-10-21T16:45:00Z","v":1745,"vw":73.152169},{"c":73.12,"h":73.125,"l":73.12,"n":30,"o":73.125,"t":"2026-10-21T16:50:00Z","v":957,"vw":73.122146},{"c":73.155,"h":73.155,"l":73.13,"n":8,"o":73.13,"t":"2026-10-21T16:55:00Z","v":372,"vw":73.1425},{"c":73.0525,"h":73.08,"l":73.0525,"n":81,"o":73.08,"t":"2026-10-21T17:00:00Z","v":1996,"vw":73.064526},{"c":73.045,"h":73.045,"l":73.045,"n":12,"o":73.045,"t":"2026-10-21T17:05:00Z","v":381,"vw":73.045},{"c":73.01,"h":73.01,"l":73.01,"n":34,"o":73.01,"t":"2026-10-21T17:10:00Z","v":424,"vw":73.01},{"c":72.89,"h":72.93,"l":72.89,"n":31,"o":72.92,"t":"2026-10-21T17:15:00Z","v":1103,"vw":72.921384},{"c":72.85,"h":72.85,"l":72.85,"n":35,"o":72.85,"t":"2026-10-21T17:20:00Z","v":446,"vw":72.85},{"c":72.74,"h":72.75,"l":72.69,"n":75,"o":72.74,"t":"2026-10-21T17:25:00Z","v":2369,"vw":72.722673},{"c":72.77,"h":72.775,"l":72.7,"n":41,"o":72.77,"t":"2026-10-21T17:35:00Z","v":1049,"vw":72.749007},{"c":72.73,"h":72.73,"l":72.73,"n":5,"o":72.73,"t":"2026-10-21T17:40:00Z","v":129,"vw":72.73},{"c":72.8,"h":72.8,"l":72.735,"n":48,"o":72.735,"t":"2026-10-21T17:45:00Z","v":1628,"vw":72.78043},{"c":72.915,"h":72.915,"l":72.79,"n":37,"o":72.79,"t":"2026-10-21T17:50:00Z","v":1062,"vw":72.859313},{"c":72.93,"h":73.02,"l":72.875,"n":30,"o":72.875,"t":"2026-10-21T17:55:00Z","v":1106,"vw":72.942561},{"c":72.87,"h":72.87,"l":72.87,"n":20,"o":72.87,"t":"2026-10-21T18:00:00Z","v":536,"vw":72.87},{"c":72.87,"h":72.885,"l":72.87,"n":35,"o":72.87,"t":"2026-10-21T18:05:00Z","v":1633,"vw":72.878576},{"c":72.89,"h":72.89,"l":72.89,"n":12,"o":72.89,"t":"2026-10-21T18:10:00Z","v":317,"vw":72.89},{"c":72.895,"h":72.895,"l":72.895,"n":8,"o":72.895,"t":"2026-10-21T18:15:00Z","v":145,"vw":72.895},{"c":72.96,"h":72.96,"l":72.94,"n":71,"o":72.94,"t":"2026-10-21T18:20:00Z","v":2415,"vw":72.94728},{"c":72.99,"h":72.99,"l":72.99,"n":6,"o":72.99,"t":"2026-10-21T18:30:00Z","v":180,"vw":72.99},{"c":72.9,"h":72.995,"l":72.9,"n":73,"o":72.995,"t":"2026-10-21T18:35:00Z","v":2361,"vw":72.963094},{"c":72.87,"h":72.93,"l":72.87,"n":50,"o":72.89,"t":"2026-10-21T18:40:00Z","v":2249,"vw":72.901667},{"c":72.84,"h":72.9015,"l":72.78,"n":95,"o":72.9015,"t":"2026-10-21T18:45:00Z","v":3681,"vw":72.839149},{"c":72.77,"h":72.785,"l":72.72,"n":43,"o":72.72,"t":"2026-10-21T18:50:00Z","v":1312,"vw":72.76435},{"c":72.72,"h":72.78,"l":72.71,"n":94,"o":72.71,"t":"2026-10-21T18:55:00Z","v":3230,"vw":72.75625},{"c":72.66,"h":72.72,"l":72.56,"n":224,"o":72.72,"t":"2026-10-21T19:00:00Z","v":6095,"vw":72.660152},{"c":72.635,"h":72.64,"l":72.635,"n":26,"o":72.635,"t":"2026-10-21T19:05:00Z","v":902,"vw":72.63636},{"c":72.61,"h":72.61,"l":72.57,"n":63,"o":72.57,"t":"2026-10-21T19:10:00Z","v":1769,"vw":72.593377},{"c":72.68,"h":72.71,"l":72.61,"n":115,"o":72.61,"t":"2026-10-21T19:15:00Z","v":2527,"vw":72.670404},{"c":72.72,"h":72.72,"l":72.66,"n":82,"o":72.72,"t":"2026-10-21T19:20:00Z","v":2766,"vw":72.682743},{"c":72.82,"h":72.83,"l":72.78,"n":76,"o":72.78,"t":"2026-10-21T19:25:00Z","v":1710,"vw":72.802857},{"c":72.88,"h":72.89,"l":72.82,"n":63,"o":72.82,"t":"2026-10-21T19:30:00Z","v":1532,"vw":72.874419},{"c":72.87,"h":72.88,"l":72.87,"n":62,"o":72.875,"t":"2026-10-21T19:35:00Z","v":1667,"vw":72.875017},{"c":72.89,"h":72.9,"l":72.82,"n":140,"o":72.87,"t":"2026-10-21T19:40:00Z","v":4606,"vw":72.879444},{"c":73.02,"h":73.03,"l":72.9,"n":156,"o":72.9,"t":"2026-10-21T19:45:00Z","v":4560,"vw":72.973693},{"c":73.305,"h":73.39,"l":73.03,"n":207,"o":73.03,"t":"2026-10-21T19:50:00Z","v":7820,"vw":73.269871},{"c":73.125,"h":73.31,"l":73.07,"n":852,"o":73.31,"t":"2026-10-21T19:55:00Z","v":36698,"vw":73.157681},{"c":73.15,"h":73.15,"l":73.15,"n":29,"o":73.15,"t":"2026-10-21T20:00:00Z","v":249768,"vw":73.15},{"c":73,"h":73,"l":73,"n":3,"o":73,"t":"2026-10-22T11:10:00Z","v":700,"vw":73},{"c":73.09,"h":73.09,"l":73,"n":13,"o":73,"t":"2026-10-22T11:15:00Z","v":584,"vw":73.031283},{"c":73.2,"h":73.31,"l":73.2,"n":30,"o":73.2,"t":"2026-10-22T11:20:00Z","v":964,"vw":73.259307},{"c":73.2,"h":73.2,"l":73.2,"n":11,"o":73.2,"t":"2026-10-22T11:25:00Z","v":331,"vw":73.2},{"c":73,"h":73,"l":73,"n":2,"o":73,"t":"2026-10-22T12:40:00Z","v":101,"vw":73},{"c":73.77,"h":73.77,"l":73.69,"n":13,"o":73.69,"t":"2026-10-22T13:25:00Z","v":600,"vw":73.73},{"c":73.965,"h":74.31,"l":73.78,"n":50,"o":73.9,"t":"2026-10-22T13:30:00Z","v":5772,"vw":73.927777},{"c":74.085,"h":74.175,"l":74.08,"n":28,"o":74.08,"t":"2026-10-22T13:35:00Z","v":1642,"vw":74.091331},{"c":74.64,"h":74.64,"l":74.19,"n":36,"o":74.19,"t":"2026-10-22T13:40:00Z","v":2001,"vw":74.233055},{"c":74.51,"h":74.52,"l":74.1821,"n":101,"o":74.49,"t":"2026-10-22T13:45:00Z","v":4458,"vw":74.370442},{"c":74.535,"h":74.76,"l":74.535,"n":11,"o":74.61,"t":"2026-10-22T13:50:00Z","v":574,"vw":74.61},{"c":74.05,"h":74.32,"l":74.05,"n":31,"o":74.32,"t":"2026-10-22T14:00:00Z","v":878,"vw":74.148148},{"c":74.3,"h":74.3,"l":74.3,"n":4,"o":74.3,"t":"2026-10-22T14:05:00Z","v":122,"vw":74.3},{"c":74.53,"h":74.5374,"l":74.31,"n":51,"o":74.345,"t":"2026-10-22T14:10:00Z","v":1394,"vw":74.430152},{"c":74.56,"h":74.57,"l":74.55,"n":18,"o":74.55,"t":"2026-10-22T14:15:00Z","v":682,"vw":74.562},{"c":74.415,"h":74.415,"l":74.415,"n":10,"o":74.415,"t":"2026-10-22T14:20:00Z","v":219,"vw":74.415},{"c":74.35,"h":74.53,"l":74.34,"n":36,"o":74.51,"t":"2026-10-22T14:25:00Z","v":1279,"vw":74.425167},{"c":74.365,"h":74.59,"l":74.365,"n":143,"o":74.51,"t":"2026-10-22T14:30:00Z","v":5264,"vw":74.465143},{"c":74.57,"h":74.57,"l":74.37,"n":48,"o":74.43,"t":"2026-10-22T14:35:00Z","v":2329,"vw":74.448189},{"c":74.56,"h":74.56,"l":74.56,"n":11,"o":74.56,"t":"2026-10-22T14:40:00Z","v":238,"vw":74.56},{"c":75,"h":75,"l":74.51,"n":166,"o":74.51,"t":"2026-10-22T14:45:00Z","v":8345,"vw":74.810461},{"c":75.205,"h":75.23,"l":75,"n":77,"o":75,"t":"2026-10-22T14:50:00Z","v":2184,"vw":75.112273},{"c":75.445,"h":75.551,"l":75.29,"n":85,"o":75.29,"t":"2026-10-22T14:55:00Z","v":1656,"vw":75.455258},{"c":75.51,"h":75.57,"l":75.495,"n":45,"o":75.495,"t":"2026-10-22T15:00:00Z","v":1089,"vw":75.541111},{"c":75.575,"h":75.6,"l":75.555,"n":65,"o":75.6,"t":"2026-10-22T15:05:00Z","v":1097,"vw":75.574455},{"c":75.72,"h":75.73,"l":75.66,"n":76,"o":75.66,"t":"2026-10-22T15:10:00Z","v":2569,"vw":75.705955},{"c":75.79,"h":75.79,"l":75.75,"n":103,"o":75.78,"t":"2026-10-22T15:15:00Z","v":2207,"vw":75.778449},{"c":75.91,"h":75.91,"l":75.82,"n":86,"o":75.85,"t":"2026-10-22T15:20:00Z","v":1589,"vw":75.878327},{"c":75.9,"h":75.955,"l":75.9,"n":52,"o":75.91,"t":"2026-10-22T15:25:00Z","v":1499,"vw":75.932325},{"c":76.033,"h":76.033,"l":75.955,"n":67,"o":76,"t":"2026-10-22T15:30:00Z","v":1563,"vw":75.985288},{"c":76.04,"h":76.04,"l":76.04,"n":11,"o":76.04,"t":"2026-10-22T15:35:00Z","v":136,"vw":76.04},{"c":76.045,"h":76.045,"l":76.045,"n":15,"o":76.045,"t":"2026-10-22T15:40:00Z","v":821,"vw":76.045},{"c":76.085,"h":76.13,"l":76.085,"n":53,"o":76.13,"t":"2026-10-22T15:45:00Z","v":1476,"vw":76.11246},{"c":76.02,"h":76.08,"l":76.01,"n":133,"o":76.047,"t":"2026-10-22T15:50:00Z","v":3565,"vw":76.045232},{"c":76.04,"h":76.04,"l":75.97,"n":75,"o":75.97,"t":"2026-10-22T15:55:00Z","v":1623,"vw":76.000777},{"c":76.005,"h":76.03,"l":76.005,"n":22,"o":76.03,"t":"2026-10-22T16:00:00Z","v":478,"vw":76.016416},{"c":75.98,"h":75.98,"l":75.825,"n":72,"o":75.825,"t":"2026-10-22T16:05:00Z","v":2574,"vw":75.931083},{"c":75.9,"h":75.9,"l":75.9,"n":33,"o":75.9,"t":"2026-10-22T16:15:00Z","v":618,"vw":75.9},{"c":75.91,"h":75.91,"l":75.9,"n":19,"o":75.9,"t":"2026-10-22T16:20:00Z","v":927,"vw":75.907222},{"c":75.91,"h":75.9799,"l":75.9,"n":46,"o":75.9,"t":"2026-10-22T16:25:00Z","v":1361,"vw":75.925542},{"c":75.9,"h":75.98,"l":75.86,"n":53,"o":75.98,"t":"2026-10-22T16:30:00Z","v":1225,"vw":75.9075},{"c":75.88,"h":75.9025,"l":75.8,"n":114,"o":75.84,"t":"2026-10-22T16:35:00Z","v":3673,"vw":75.841185},{"c":75.77,"h":75.91,"l":75.72,"n":110,"o":75.91,"t":"2026-10-22T16:40:00Z","v":3636,"vw":75.835037},{"c":75.67,"h":75.7,"l":75.58,"n":106,"o":75.69,"t":"2026-10-22T16:45:00Z","v":2918,"vw":75.641919},{"c":76.12,"h":76.125,"l":75.81,"n":33,"o":75.82,"t":"2026-10-22T16:50:00Z","v":1344,"vw":75.899382},{"c":76.25,"h":76.34,"l":76.045,"n":94,"o":76.055,"t":"2026-10-22T16:55:00Z","v":2280,"vw":76.14875},{"c":76.145,"h":76.2101,"l":76.135,"n":48,"o":76.2101,"t":"2026-10-22T17:00:00Z","v":1361,"vw":76.180927},{"c":76.19,"h":76.19,"l":76.09,"n":42,"o":76.09,"t":"2026-10-22T17:05:00Z","v":942,"vw":76.11625},{"c":76.18,"h":76.18,"l":76.16,"n":18,"o":76.16,"t":"2026-10-22T17:10:00Z","v":354,"vw":76.17},{"c":76.21,"h":76.21,"l":76.09,"n":38,"o":76.09,"t":"2026-10-22T17:15:00Z","v":1425,"vw":76.145724},{"c":76.2155,"h":76.2155,"l":76.09,"n":99,"o":76.09,"t":"2026-10-22T17:20:00Z","v":3854,"vw":76.162847},{"c":76.03,"h":76.18,"l":76.03,"n":165,"o":76.175,"t":"2026-10-22T17:25:00Z","v":4635,"vw":76.127225},{"c":76.095,"h":76.105,"l":76.03,"n":27,"o":76.03,"t":"2026-10-22T17:30:00Z","v":936,"vw":76.072857},{"c":76.1,"h":76.115,"l":76.055,"n":65,"o":76.115,"t":"2026-10-22T17:35:00Z","v":1493,"vw":76.0825},{"c":76.18,"h":76.23,"l":76.09,"n":63,"o":76.09,"t":"2026-10-22T17:40:00Z","v":2357,"vw":76.167583},{"c":76.21,"h":76.26,"l":76.195,"n":91,"o":76.21,"t":"2026-10-22T17:45:00Z","v":3167,"vw":76.220685},{"c":76.4,"h":76.4,"l":76.2,"n":100,"o":76.24,"t":"2026-10-22T17:50:00Z","v":3255,"vw":76.23178},{"c":76.29,"h":76.435,"l":76.29,"n":63,"o":76.435,"t":"2026-10-22T17:55:00Z","v":1798,"vw":76.3695},{"c":76.19,"h":76.31,"l":76.19,"n":55,"o":76.31,"t":"2026-10-22T18:00:00Z","v":1135,"vw":76.262},{"c":76.3025,"h":76.3025,"l":76.16,"n":61,"o":76.16,"t":"2026-10-22T18:05:00Z","v":1455,"vw":76.2275},{"c":76.37,"h":76.37,"l":76.31,"n":89,"o":76.315,"t":"2026-10-22T18:10:00Z","v":2928,"vw":76.330481},{"c":76.48,"h":76.48,"l":76.34,"n":103,"o":76.34,"t":"2026-10-22T18:15:00Z","v":2933,"vw":76.397833},{"c":76.49,"h":76.535,"l":76.48,"n":73,"o":76.53,"t":"2026-10-22T18:20:00Z","v":2093,"vw":76.498846},{"c":76.56,"h":76.57,"l":76.45,"n":62,"o":76.45,"t":"2026-10-22T18:25:00Z","v":1729,"vw":76.513359},{"c":76.44,"h":76.54,"l":76.42,"n":122,"o":76.54,"t":"2026-10-22T18:30:00Z","v":4444,"vw":76.466392},{"c":76.36,"h":76.4,"l":76.335,"n":68,"o":76.4,"t":"2026-10-22T18:35:00Z","v":2546,"vw":76.362433},{"c":76.4,"h":76.43,"l":76.26,"n":131,"o":76.32,"t":"2026-10-22T18:40:00Z","v":4116,"vw":76.335873},{"c":76.245,"h":76.39,"l":76.245,"n":97,"o":76.39,"t":"2026-10-22T18:45:00Z","v":2930,"vw":76.319029},{"c":76.345,"h":76.35,"l":76.26,"n":83,"o":76.26,"t":"2026-10-22T18:50:00Z","v":2748,"vw":76.30274},{"c":76.485,"h":76.5,"l":76.25,"n":222,"o":76.36,"t":"2026-10-22T18:55:00Z","v":11425,"vw":76.387824},{"c":76.495,"h":76.495,"l":76.41,"n":141,"o":76.485,"t":"2026-10-22T19:00:00Z","v":6319,"vw":76.456058},{"c":76.585,"h":76.585,"l":76.39,"n":145,"o":76.495,"t":"2026-10-22T19:05:00Z","v":6026,"vw":76.481417},{"c":76.59,"h":76.595,"l":76.5,"n":174,"o":76.58,"t":"2026-10-22T19:10:00Z","v":6254,"vw":76.54356},{"c":76.66,"h":76.66,"l":76.595,"n":123,"o":76.61,"t":"2026-10-22T19:15:00Z","v":2188,"vw":76.629756},{"c":76.72,"h":76.745,"l":76.665,"n":166,"o":76.665,"t":"2026-10-22T19:20:00Z","v":5656,"vw":76.708399},{"c":76.72,"h":76.725,"l":76.7,"n":162,"o":76.72,"t":"2026-10-22T19:25:00Z","v":5118,"vw":76.715687},{"c":76.74,"h":76.74,"l":76.65,"n":192,"o":76.725,"t":"2026-10-22T19:30:00Z","v":5707,"vw":76.701249},{"c":76.805,"h":76.805,"l":76.68,"n":231,"o":76.72,"t":"2026-10-22T19:35:00Z","v":9292,"vw":76.715686},{"c":76.765,"h":76.89,"l":76.74,"n":231,"o":76.805,"t":"2026-10-22T19:40:00Z","v":7813,"vw":76.834268},{"c":76.76,"h":76.81,"l":76.67,"n":296,"o":76.76,"t":"2026-10-22T19:45:00Z","v":10493,"vw":76.729431},{"c":76.85,"h":76.94,"l":76.74,"n":390,"o":76.83,"t":"2026-10-22T19:50:00Z","v":17002,"vw":76.850554},{"c":77.08,"h":77.13,"l":76.88,"n":938,"o":76.9175,"t":"2026-10-22T19:55:00Z","v":42941,"vw":77.022133},{"c":77.11,"h":77.11,"l":77.11,"n":32,"o":77.11,"t":"2026-10-22T20:00:00Z","v":288537,"vw":77.11},{"c":77.11,"h":77.11,"l":77.11,"n":1,"o":77.11,"t":"2026-10-22T20:30:00Z","v":136,"vw":77.11}],"history":[{"c":110.05,"h":112.45,"l":109.88,"n":5757,"o":112.45,"t":"2024-10-21T04:00:00Z","v":174313,"vw":110.559374},{"c":107.53,"h":110.96,"l":107.14,"n":7522,"o":109.86,"t":"2024-10-22T04:00:00Z","v":239533,"vw":107.785124},{"c":107.09,"h":109.01,"l":106.63,"n":6469,"o":107.35,"t":"2024-10-23T04:00:00Z","v":142539,"vw":107.167249},{"c":106.36,"h":107.37,"l":106.1,"n":7405,"o":107.01,"t":"2024-10-24T04:00:00Z","v":221414,"vw":106.470301},{"c":96.92,"h":109.39,"l":96.75,"n":10063,"o":107.53,"t":"2024-10-25T04:00:00Z","v":370086,"vw":98.723181},{"c":97.8,"h":100.27,"l":97.6541,"n":8452,"o":98.08,"t":"2024-10-28T04:00:00Z","v":221008,"vw":98.3342},{"c":97.75,"h":98.11,"l":96.18,"n":8548,"o":96.78,"t":"2024-10-29T04:00:00Z","v":255847,"vw":97.678502},{"c":96.21,"h":98.1,"l":95.93,"n":10733,"o":97.18,"t":"2024-10-30T04:00:00Z","v":231298,"vw":96.419423},{"c":94.38,"h":96.475,"l":94.35,"n":6039,"o":95.77,"t":"2024-10-31T04:00:00Z","v":244362,"vw":94.871533},{"c":95.39,"h":95.7,"l":94.235,"n":6019,"o":94.78,"t":"2024-11-01T04:00:00Z","v":161582,"vw":95.079328},{"c":96.62,"h":96.9495,"l":95.2001,"n":5472,"o":95.43,"t":"2024-11-04T05:00:00Z","v":127268,"vw":96.444183},{"c":98.21,"h":98.305,"l":95.53,"n":5271,"o":96.74,"t":"2024-11-05T05:00:00Z","v":124463,"vw":97.864635},{"c":104.77,"h":112.75,"l":101.58,"n":11474,"o":101.58,"t":"2024-11-06T05:00:00Z","v":354046,"vw":104.906457},{"c":104.2,"h":104.95,"l":102.2,"n":6229,"o":104.25,"t":"2024-11-07T05:00:00Z","v":226386,"vw":103.924425},{"c":104.97,"h":106.1,"l":103.96,"n":6718,"o":104.66,"t":"2024-11-08T05:00:00Z","v":326443,"vw":105.052762},{"c":106.23,"h":107.41,"l":105.29,"n":6271,"o":105.99,"t":"2024-11-11T05:00:00Z","v":280954,"vw":106.296584},{"c":102.98,"h":106.45,"l":102.39,"n":5163,"o":105.76,"t":"2024-11-12T05:00:00Z","v":196584,"vw":103.476383},{"c":102.56,"h":104.38,"l":102.34,"n":4740,"o":103.77,"t":"2024-11-13T05:00:00Z","v":186144,"vw":102.844964},{"c":98.61,"h":102.65,"l":98.035,"n":5851,"o":101.87,"t":"2024-11-14T05:00:00Z","v":217736,"vw":99.277004},{"c":97.4,"h":99.78,"l":97.25,"n":7285,"o":99.2,"t":"2024-11-15T05:00:00Z","v":242889,"vw":98.113785},{"c":96.01,"h":98.56,"l":95.4,"n":6657,"o":97.55,"t":"2024-11-18T05:00:00Z","v":182723,"vw":96.140661},{"c":94.87,"h":95.955,"l":94.0201,"n":6684,"o":94.96,"t":"2024-11-19T05:00:00Z","v":216059,"vw":94.769904},{"c":95.05,"h":95.09,"l":93.43,"n":6075,"o":94.31,"t":"2024-11-20T05:00:00Z","v":151949,"vw":94.707904},{"c":95.87,"h":96.38,"l":94.03,"n":5619,"o":95.43,"t":"2024-11-21T05:00:00Z","v":211866,"vw":95.804598},{"c":98.04,"h":98.15,"l":96.07,"n":7079,"o":96.07,"t":"2024-11-22T05:00:00Z","v":206882,"vw":97.798274},{"c":100.3,"h":101.37,"l":98.91,"n":6997,"o":98.96,"t":"2024-11-25T05:00:00Z","v":222429,"vw":100.368762},{"c":98.99,"h":101.12,"l":98.7,"n":5762,"o":100.17,"t":"2024-11-26T05:00:00Z","v":175391,"vw":99.220695},{"c":98.61,"h":99.9444,"l":98.28,"n":4338,"o":99.12,"t":"2024-11-27T05:00:00Z","v":138043,"vw":98.715084},{"c":98.71,"h":99.37,"l":97.92,"n":3211,"o":98.7,"t":"2024-11-29T05:00:00Z","v":145256,"vw":98.596461},{"c":98.66,"h":99.72,"l":97.28,"n":6811,"o":98.85,"t":"2024-12-02T05:00:00Z","v":147611,"vw":98.63619},{"c":98.07,"h":99.535,"l":97.32,"n":4462,"o":98.49,"t":"2024-12-03T05:00:00Z","v":395050,"vw":98.038437},{"c":98.17,"h":99.015,"l":97.84,"n":5478,"o":98.27,"t":"2024-12-04T05:00:00Z","v":152938,"vw":98.220562},{"c":96.12,"h":98.325,"l":95.9,"n":4761,"o":97.93,"t":"2024-12-05T05:00:00Z","v":127915,"vw":96.353768},{"c":95.6,"h":97.6665,"l":95.01,"n":5515,"o":96.45,"t":"2024-12-06T05:00:00Z","v":152223,"vw":95.783816},{"c":96.22,"h":97.37,"l":95.6743,"n":6929,"o":95.99,"t":"2024-12-09T05:00:00Z","v":225617,"vw":96.581098},{"c":96.81,"h":97.6962,"l":95.31,"n":6722,"o":96.6,"t":"2024-12-10T05:00:00Z","v":207924,"vw":96.786389},{"c":95.43,"h":97.645,"l":95.39,"n":6077,"o":97.53,"t":"2024-12-11T05:00:00Z","v":199340,"vw":95.962887},{"c":94.74,"h":96.745,"l":94.03,"n":7055,"o":95.28,"t":"2024-12-12T05:00:00Z","v":243087,"vw":94.681634},{"c":93.16,"h":94.2675,"l":92.31,"n":9011,"o":94.2,"t":"2024-12-13T05:00:00Z","v":310835,"vw":93.039491},{"c":93.06,"h":94.33,"l":92.25,"n":8217,"o":93.11,"t":"2024-12-16T05:00:00Z","v":314648,"vw":93.10149},{"c":93.78,"h":94.145,"l":92.135,"n":8454,"o":92.47,"t":"2024-12-17T05:00:00Z","v":289195,"vw":93.616308},{"c":90.72,"h":94.545,"l":90.31,"n":10615,"o":93.78,"t":"2024-12-18T05:00:00Z","v":469315,"vw":91.50399},{"c":90.92,"h":92.5,"l":90.6,"n":8294,"o":91.21,"t":"2024-12-19T05:00:00Z","v":300910,"vw":91.116376},{"c":90.67,"h":91.94,"l":90.12,"n":6599,"o":90.14,"t":"2024-12-20T05:00:00Z","v":640674,"vw":90.659054},{"c":89.42,"h":90.53,"l":89.115,"n":5458,"o":90.3,"t":"2024-12-23T05:00:00Z","v":164461,"vw":89.476749},{"c":90.45,"h":90.56,"l":89.08,"n":3024,"o":89.32,"t":"2024-12-24T05:00:00Z","v":101006,"vw":90.111547},{"c":90.66,"h":90.94,"l":89.395,"n":4056,"o":89.88,"t":"2024-12-26T05:00:00Z","v":104634,"vw":90.52037},{"c":89.43,"h":90.465,"l":88.65,"n":5101,"o":89.85,"t":"2024-12-27T05:00:00Z","v":176456,"vw":89.324204},{"c":88.94,"h":89.91,"l":87.79,"n":5580,"o":89.02,"t":"2024-12-30T05:00:00Z","v":532532,"vw":89.012577},{"c":89.1,"h":90.205,"l":88.62,"n":4878,"o":89.59,"t":"2024-12-31T05:00:00Z","v":155458,"vw":89.213002},{"c":87.92,"h":90.075,"l":87.46,"n":6091,"o":89.61,"t":"2025-01-02T05:00:00Z","v":171358,"vw":88.226174},{"c":88.91,"h":89.13,"l":87.36,"n":5999,"o":87.83,"t":"2025-01-03T05:00:00Z","v":206713,"vw":88.594811},{"c":87.41,"h":89.63,"l":87.195,"n":5645,"o":89,"t":"2025-01-06T05:00:00Z","v":345924,"vw":88.074515},{"c":87.08,"h":88.1,"l":86.56,"n":5846,"o":87.53,"t":"2025-01-07T05:00:00Z","v":215684,"vw":87.097994},{"c":89.25,"h":89.31,"l":86.32,"n":5454,"o":86.35,"t":"2025-01-08T05:00:00Z","v":210715,"vw":88.530442},{"c":89.14,"h":89.65,"l":87.27,"n":8281,"o":88.21,"t":"2025-01-10T05:00:00Z","v":317839,"vw":88.815477},{"c":90.45,"h":90.775,"l":87.79,"n":5945,"o":88.41,"t":"2025-01-13T05:00:00Z","v":194892,"vw":89.93405},{"c":90.67,"h":91.11,"l":89.65,"n":5557,"o":90.42,"t":"2025-01-14T05:00:00Z","v":199954,"vw":90.42976},{"c":91.46,"h":92.67,"l":90.51,"n":5113,"o":92.42,"t":"2025-01-15T05:00:00Z","v":153929,"vw":91.424341},{"c":92.75,"h":93.24,"l":91.12,"n":5960,"o":91.46,"t":"2025-01-16T05:00:00Z","v":153554,"vw":92.555741},{"c":92.34,"h":94.04,"l":91.58,"n":5040,"o":93.87,"t":"2025-01-17T05:00:00Z","v":165455,"vw":92.587826},{"c":93.95,"h":94.255,"l":92.69,"n":4765,"o":92.69,"t":"2025-01-21T05:00:00Z","v":169496,"vw":93.873628},{"c":92.94,"h":94.02,"l":92.745,"n":6070,"o":93.57,"t":"2025-01-22T05:00:00Z","v":180917,"vw":93.053652},{"c":92.52,"h":92.75,"l":91.15,"n":6137,"o":92.31,"t":"2025-01-23T05:00:00Z","v":177052,"vw":92.33653},{"c":92.09,"h":92.57,"l":90.915,"n":6134,"o":92.07,"t":"2025-01-24T05:00:00Z","v":194524,"vw":91.850658},{"c":93.67,"h":94.28,"l":91.38,"n":7511,"o":91.79,"t":"2025-01-27T05:00:00Z","v":237526,"vw":93.712201},{"c":92.46,"h":94.19,"l":92.07,"n":6590,"o":93.38,"t":"2025-01-28T05:00:00Z","v":167402,"vw":92.762611},{"c":91.26,"h":92.92,"l":91.16,"n":5439,"o":92.07,"t":"2025-01-29T05:00:00Z","v":138947,"vw":91.729807},{"c":92.24,"h":92.675,"l":91.36,"n":6012,"o":92.02,"t":"2025-01-30T05:00:00Z","v":162121,"vw":92.203552},{"c":91.67,"h":93.02,"l":90.44,"n":9022,"o":91.95,"t":"2025-01-31T05:00:00Z","v":289159,"vw":91.461604},{"c":91.79,"h":92.45,"l":90.18,"n":6155,"o":90.45,"t":"2025-02-03T05:00:00Z","v":164455,"vw":91.632103},{"c":92.27,"h":92.8,"l":91.01,"n":7953,"o":91.29,"t":"2025-02-04T05:00:00Z","v":222911,"vw":92.038314},{"c":92.61,"h":93.7,"l":90.77,"n":6299,"o":91.55,"t":"2025-02-05T05:00:00Z","v":212336,"vw":92.913229},{"c":89.82,"h":92.97,"l":88.86,"n":11665,"o":92.97,"t":"2025-02-06T05:00:00Z","v":418804,"vw":90.084696},{"c":90.9,"h":97.565,"l":87.315,"n":14203,"o":95,"t":"2025-02-07T05:00:00Z","v":580581,"vw":90.350359},{"c":90.86,"h":92.56,"l":90.25,"n":8413,"o":90.39,"t":"2025-02-10T05:00:00Z","v":309309,"vw":91.185706},{"c":91.01,"h":91.31,"l":89.895,"n":8608,"o":90.95,"t":"2025-02-11T05:00:00Z","v":185841,"vw":90.843946},{"c":90.52,"h":91.45,"l":89.74,"n":7990,"o":89.74,"t":"2025-02-12T05:00:00Z","v":275370,"vw":90.723503},{"c":90.49,"h":91.27,"l":90.2,"n":7241,"o":90.94,"t":"2025-02-13T05:00:00Z","v":186004,"vw":90.736998},{"c":88.66,"h":91.41,"l":88.48,"n":6188,"o":90.56,"t":"2025-02-14T05:00:00Z","v":240227,"vw":88.911623},{"c":87.66,"h":90.46,"l":87.18,"n":8353,"o":89.73,"t":"2025-02-18T05:00:00Z","v":286722,"vw":88.097366},{"c":87.72,"h":88.409,"l":86.895,"n":6298,"o":87.46,"t":"2025-02-19T05:00:00Z","v":179962,"vw":87.738724},{"c":85.5,"h":87.22,"l":85.38,"n":9416,"o":87.22,"t":"2025-02-20T05:00:00Z","v":260765,"vw":86.058316},{"c":84.52,"h":86.189,"l":84.06,"n":8574,"o":86.16,"t":"2025-02-21T05:00:00Z","v":321133,"vw":84.643353},{"c":84.78,"h":86.705,"l":84.19,"n":11062,"o":85,"t":"2025-02-24T05:00:00Z","v":452790,"vw":84.967967},{"c":86.05,"h":86.48,"l":84.48,"n":6530,"o":84.48,"t":"2025-02-25T05:00:00Z","v":241350,"vw":85.938604},{"c":85.71,"h":87.25,"l":85.45,"n":6578,"o":85.73,"t":"2025-02-26T05:00:00Z","v":213946,"vw":85.981978},{"c":85.6,"h":86.53,"l":85.28,"n":6956,"o":85.35,"t":"2025-02-27T05:00:00Z","v":202526,"vw":85.813778},{"c":84.66,"h":86.16,"l":83.79,"n":9060,"o":85.64,"t":"2025-02-28T05:00:00Z","v":348979,"vw":84.69905},{"c":82.9,"h":85.835,"l":82.74,"n":10920,"o":84.66,"t":"2025-03-03T05:00:00Z","v":373861,"vw":83.321735},{"c":83.25,"h":84.47,"l":82.25,"n":11727,"o":84.05,"t":"2025-03-04T05:00:00Z","v":380781,"vw":83.094006},{"c":83.73,"h":83.86,"l":82.17,"n":7396,"o":83.03,"t":"2025-03-05T05:00:00Z","v":306443,"vw":83.19583},{"c":82.89,"h":83.62,"l":82.02,"n":13920,"o":82.94,"t":"2025-03-06T05:00:00Z","v":655130,"vw":82.757937},{"c":85.54,"h":85.74,"l":82.37,"n":11879,"o":82.79,"t":"2025-03-07T05:00:00Z","v":454086,"vw":84.662728},{"c":84.1,"h":87.88,"l":83.93,"n":12673,"o":85.33,"t":"2025-03-10T04:00:00Z","v":555065,"vw":85.01798},{"c":83.09,"h":84.97,"l":81.54,"n":11110,"o":83.6,"t":"2025-03-11T04:00:00Z","v":366278,"vw":83.006302},{"c":82.33,"h":84.005,"l":81.86,"n":7328,"o":83.33,"t":"2025-03-12T04:00:00Z","v":278218,"vw":82.441012},{"c":81.83,"h":82.3,"l":81.08,"n":6288,"o":82.29,"t":"2025-03-13T04:00:00Z","v":172825,"vw":81.727295},{"c":82.73,"h":82.92,"l":81.71,"n":7385,"o":82.14,"t":"2025-03-14T04:00:00Z","v":257578,"vw":82.57715},{"c":83.02,"h":84,"l":82,"n":6907,"o":83.43,"t":"2025-03-17T04:00:00Z","v":248653,"vw":83.041989},{"c":82.6,"h":82.975,"l":81.393,"n":8167,"o":82.3,"t":"2025-03-18T04:00:00Z","v":261841,"vw":82.561158},{"c":82.24,"h":83.33,"l":81.37,"n":9953,"o":82.68,"t":"2025-03-19T04:00:00Z","v":410643,"vw":82.218706},{"c":80.22,"h":82.1,"l":80.07,"n":9424,"o":81.65,"t":"2025-03-20T04:00:00Z","v":332236,"vw":80.646492},{"c":78.9,"h":79.52,"l":78.3,"n":9343,"o":79.37,"t":"2025-03-21T04:00:00Z","v":592444,"vw":79.019051},{"c":80.19,"h":80.94,"l":79.155,"n":7298,"o":79.82,"t":"2025-03-24T04:00:00Z","v":212879,"vw":80.17982},{"c":80.05,"h":80.56,"l":79.565,"n":6978,"o":79.97,"t":"2025-03-25T04:00:00Z","v":289087,"vw":80.090036},{"c":80.41,"h":81.28,"l":79.5,"n":7016,"o":80.19,"t":"2025-03-26T04:00:00Z","v":202995,"vw":80.549848},{"c":82.04,"h":82.61,"l":80.23,"n":8536,"o":80.67,"t":"2025-03-27T04:00:00Z","v":263223,"vw":81.970656},{"c":82.23,"h":82.56,"l":81.0766,"n":7716,"o":82.08,"t":"2025-03-28T04:00:00Z","v":289130,"vw":82.04254},{"c":81.06,"h":82.305,"l":81.02,"n":6500,"o":81.53,"t":"2025-03-31T04:00:00Z","v":331609,"vw":81.24169},{"c":80.78,"h":81.64,"l":79.7571,"n":7307,"o":80.78,"t":"2025-04-01T04:00:00Z","v":294070,"vw":80.691515},{"c":81.75,"h":83.19,"l":80.02,"n":12028,"o":80.35,"t":"2025-04-02T04:00:00Z","v":485813,"vw":81.613834},{"c":78.52,"h":81.145,"l":78.26,"n":8584,"o":79.5,"t":"2025-04-03T04:00:00Z","v":280187,"vw":78.758705},{"c":77.06,"h":78.81,"l":76.175,"n":20750,"o":76.48,"t":"2025-04-04T04:00:00Z","v":763027,"vw":77.209182},{"c":76.88,"h":78.76,"l":73.8275,"n":16902,"o":75.23,"t":"2025-04-07T04:00:00Z","v":687420,"vw":76.150505},{"c":75.72,"h":78.65,"l":74.64,"n":12029,"o":78.65,"t":"2025-04-08T04:00:00Z","v":496666,"vw":75.771466},{"c":79.79,"h":80.91,"l":74.72,"n":13745,"o":75,"t":"2025-04-09T04:00:00Z","v":519355,"vw":78.702482},{"c":79,"h":79.5,"l":76.95,"n":11096,"o":78.44,"t":"2025-04-10T04:00:00Z","v":517198,"vw":78.74076},{"c":80.32,"h":80.605,"l":77.31,"n":9821,"o":80,"t":"2025-04-11T04:00:00Z","v":307072,"vw":79.811241},{"c":80.98,"h":81.4,"l":79.76,"n":7589,"o":81.39,"t":"2025-04-14T04:00:00Z","v":279525,"vw":80.749727},{"c":79.9,"h":80.845,"l":79.63,"n":7894,"o":80.64,"t":"2025-04-15T04:00:00Z","v":222092,"vw":80.068887},{"c":79.39,"h":81.04,"l":78.28,"n":6946,"o":80.02,"t":"2025-04-16T04:00:00Z","v":236737,"vw":79.343872},{"c":78.28,"h":80.25,"l":77.595,"n":7877,"o":79.13,"t":"2025-04-17T04:00:00Z","v":302366,"vw":78.37657},{"c":78.23,"h":78.4,"l":76.93,"n":8150,"o":78,"t":"2025-04-21T04:00:00Z","v":361547,"vw":77.938122},{"c":79.53,"h":80.05,"l":78.31,"n":8117,"o":79.07,"t":"2025-04-22T04:00:00Z","v":496517,"vw":79.366096},{"c":79.98,"h":83.92,"l":79.89,"n":6853,"o":80.72,"t":"2025-04-23T04:00:00Z","v":237659,"vw":80.407555},{"c":78.99,"h":80.46,"l":78.02,"n":12498,"o":79.94,"t":"2025-04-24T04:00:00Z","v":501696,"vw":79.121105},{"c":79.15,"h":79.19,"l":77.66,"n":8725,"o":78.9,"t":"2025-04-25T04:00:00Z","v":255935,"vw":78.66176},{"c":78.2,"h":79.25,"l":77.41,"n":8500,"o":78.77,"t":"2025-04-28T04:00:00Z","v":209871,"vw":78.118775},{"c":78.88,"h":79.2,"l":77.66,"n":8884,"o":77.7,"t":"2025-04-29T04:00:00Z","v":351739,"vw":78.740763},{"c":78.68,"h":79.095,"l":77.08,"n":8190,"o":78.65,"t":"2025-04-30T04:00:00Z","v":290550,"vw":78.462228},{"c":77.82,"h":78.75,"l":77.375,"n":10399,"o":78.75,"t":"2025-05-01T04:00:00Z","v":363147,"vw":78.020936},{"c":76.78,"h":78.245,"l":73.37,"n":14573,"o":74.01,"t":"2025-05-02T04:00:00Z","v":585746,"vw":76.085994},{"c":75.38,"h":77.35,"l":75.29,"n":10031,"o":76.64,"t":"2025-05-05T04:00:00Z","v":386262,"vw":75.886611},{"c":75.19,"h":76.025,"l":74.8,"n":6909,"o":75.17,"t":"2025-05-06T04:00:00Z","v":284377,"vw":75.294133},{"c":74.86,"h":76.075,"l":74.46,"n":7048,"o":75.68,"t":"2025-05-07T04:00:00Z","v":232661,"vw":74.944091},{"c":77.2,"h":77.6,"l":75.47,"n":7869,"o":75.47,"t":"2025-05-08T04:00:00Z","v":300879,"vw":77.047685},{"c":76.67,"h":77.475,"l":76.585,"n":7361,"o":77.18,"t":"2025-05-09T04:00:00Z","v":203683,"vw":76.817942},{"c":79.58,"h":79.63,"l":77.21,"n":8725,"o":77.47,"t":"2025-05-12T04:00:00Z","v":366021,"vw":78.827598},{"c":79.14,"h":80.33,"l":78.5658,"n":7682,"o":80.1,"t":"2025-05-13T04:00:00Z","v":369585,"vw":79.177426},{"c":77.74,"h":78.76,"l":77.68,"n":7227,"o":78.71,"t":"2025-05-14T04:00:00Z","v":221627,"vw":78.026175},{"c":79.23,"h":79.34,"l":78.06,"n":7295,"o":78.15,"t":"2025-05-15T04:00:00Z","v":189770,"vw":78.897425},{"c":80.05,"h":80.14,"l":78.98,"n":8380,"o":79.19,"t":"2025-05-16T04:00:00Z","v":458574,"vw":79.946309},{"c":79.96,"h":80.175,"l":79.215,"n":6885,"o":79.52,"t":"2025-05-19T04:00:00Z","v":215570,"vw":79.852429},{"c":79.32,"h":80.13,"l":79,"n":5493,"o":79.96,"t":"2025-05-20T04:00:00Z","v":234525,"vw":79.40545},{"c":77.4,"h":78.665,"l":77.3488,"n":7090,"o":78.41,"t":"2025-05-21T04:00:00Z","v":226159,"vw":77.776964},{"c":77.43,"h":77.74,"l":76.84,"n":6807,"o":77.13,"t":"2025-05-22T04:00:00Z","v":203814,"vw":77.337444},{"c":76.2,"h":76.7,"l":75.8159,"n":7394,"o":76.45,"t":"2025-05-23T04:00:00Z","v":184953,"vw":76.246605},{"c":77.54,"h":77.875,"l":76.4025,"n":6532,"o":77.07,"t":"2025-05-27T04:00:00Z","v":302267,"vw":77.453974},{"c":75.87,"h":77.79,"l":75.44,"n":6776,"o":77.58,"t":"2025-05-28T04:00:00Z","v":426167,"vw":75.983395},{"c":77.24,"h":77.69,"l":75.67,"n":7713,"o":76.45,"t":"2025-05-29T04:00:00Z","v":234589,"vw":77.104995},{"c":76.34,"h":77.27,"l":76.04,"n":7077,"o":77.22,"t":"2025-05-30T04:00:00Z","v":520186,"vw":76.499883},{"c":77.1,"h":77.75,"l":75.57,"n":10858,"o":76.02,"t":"2025-06-02T04:00:00Z","v":422162,"vw":76.991323},{"c":78.24,"h":78.46,"l":76.55,"n":7827,"o":76.95,"t":"2025-06-03T04:00:00Z","v":190029,"vw":78.070525},{"c":77.88,"h":78.85,"l":77.7779,"n":7037,"o":78.28,"t":"2025-06-04T04:00:00Z","v":218730,"vw":78.028755},{"c":77.16,"h":78.165,"l":76.95,"n":9441,"o":77.81,"t":"2025-06-05T04:00:00Z","v":349500,"vw":77.352277},{"c":77.41,"h":78.165,"l":77.04,"n":5537,"o":77.63,"t":"2025-06-06T04:00:00Z","v":147414,"vw":77.441338},{"c":77.39,"h":78.045,"l":76.6491,"n":5672,"o":77.67,"t":"2025-06-09T04:00:00Z","v":254661,"vw":77.390922},{"c":77.47,"h":78.545,"l":77.255,"n":7342,"o":77.89,"t":"2025-06-10T04:00:00Z","v":139285,"vw":77.678538},{"c":76.22,"h":78.05,"l":75.9,"n":6280,"o":77.56,"t":"2025-06-11T04:00:00Z","v":191936,"vw":76.308615},{"c":75.63,"h":75.95,"l":75.375,"n":7724,"o":75.72,"t":"2025-06-12T04:00:00Z","v":314918,"vw":75.660519},{"c":75.1,"h":76.37,"l":74.93,"n":8251,"o":75.26,"t":"2025-06-13T04:00:00Z","v":386007,"vw":75.324524},{"c":75.81,"h":75.84,"l":74.52,"n":10638,"o":75.48,"t":"2025-06-16T04:00:00Z","v":358762,"vw":75.201838},{"c":74.57,"h":75.9,"l":74.5,"n":8057,"o":75.29,"t":"2025-06-17T04:00:00Z","v":312536,"vw":74.888652},{"c":75.05,"h":75.69,"l":74.37,"n":9427,"o":74.48,"t":"2025-06-18T04:00:00Z","v":401856,"vw":75.018632},{"c":72.88,"h":75.8,"l":72.825,"n":8220,"o":75.61,"t":"2025-06-20T04:00:00Z","v":851593,"vw":73.404654},{"c":73.75,"h":73.77,"l":72.4342,"n":7706,"o":72.88,"t":"2025-06-23T04:00:00Z","v":258132,"vw":73.34464},{"c":75.65,"h":75.84,"l":73.5499,"n":8385,"o":73.75,"t":"2025-06-24T04:00:00Z","v":382434,"vw":75.304213},{"c":74.96,"h":75.795,"l":74.495,"n":8353,"o":75.36,"t":"2025-06-25T04:00:00Z","v":293727,"vw":75.043768},{"c":75.94,"h":76.025,"l":74.84,"n":7474,"o":75.14,"t":"2025-06-26T04:00:00Z","v":221425,"vw":75.730226},{"c":74.16,"h":76.58,"l":74.08,"n":10438,"o":76.2,"t":"2025-06-27T04:00:00Z","v":638836,"vw":74.458266},{"c":74.71,"h":74.93,"l":73.4,"n":9403,"o":74.27,"t":"2025-06-30T04:00:00Z","v":335915,"vw":74.4197},{"c":76.56,"h":77.81,"l":73.8101,"n":7867,"o":74.18,"t":"2025-07-01T04:00:00Z","v":241536,"vw":76.450736},{"c":77.6,"h":77.82,"l":75.6401,"n":9618,"o":76.79,"t":"2025-07-02T04:00:00Z","v":408043,"vw":77.30726},{"c":77.1,"h":77.92,"l":76.59,"n":5969,"o":77.65,"t":"2025-07-03T04:00:00Z","v":186368,"vw":77.127639},{"c":75.57,"h":77.39,"l":75.35,"n":6667,"o":76.89,"t":"2025-07-07T04:00:00Z","v":243703,"vw":75.801103},{"c":76.13,"h":76.83,"l":75.37,"n":6700,"o":75.6,"t":"2025-07-08T04:00:00Z","v":222570,"vw":76.205758},{"c":74.19,"h":76.24,"l":73.955,"n":9255,"o":76.24,"t":"2025-07-09T04:00:00Z","v":495248,"vw":74.443807},{"c":75.98,"h":77.11,"l":74.65,"n":10489,"o":74.75,"t":"2025-07-10T04:00:00Z","v":495260,"vw":75.979203},{"c":74.32,"h":76.225,"l":74.18,"n":7452,"o":75.88,"t":"2025-07-11T04:00:00Z","v":278817,"vw":74.561836},{"c":74.46,"h":74.805,"l":74.09,"n":6248,"o":74.32,"t":"2025-07-14T04:00:00Z","v":207123,"vw":74.411751},{"c":72.34,"h":74.735,"l":72.3,"n":7205,"o":74.66,"t":"2025-07-15T04:00:00Z","v":245703,"vw":72.946643},{"c":72.92,"h":72.98,"l":71.72,"n":7744,"o":72.81,"t":"2025-07-16T04:00:00Z","v":282420,"vw":72.687983},{"c":74.06,"h":74.45,"l":73.11,"n":8256,"o":73.11,"t":"2025-07-17T04:00:00Z","v":298425,"vw":74.013413},{"c":72.51,"h":74.5,"l":72.25,"n":6935,"o":74.5,"t":"2025-07-18T04:00:00Z","v":258694,"vw":72.860348},{"c":71.34,"h":73.0485,"l":71.29,"n":6643,"o":72.52,"t":"2025-07-21T04:00:00Z","v":229468,"vw":71.910365},{"c":72.66,"h":72.755,"l":71.34,"n":6991,"o":71.72,"t":"2025-07-22T04:00:00Z","v":271146,"vw":72.4953},{"c":72.68,"h":73.37,"l":72.25,"n":5929,"o":72.79,"t":"2025-07-23T04:00:00Z","v":218965,"vw":72.714341},{"c":72.13,"h":72.895,"l":71.8821,"n":5828,"o":72.28,"t":"2025-07-24T04:00:00Z","v":196301,"vw":72.283963},{"c":72.23,"h":72.83,"l":71.97,"n":6392,"o":72.33,"t":"2025-07-25T04:00:00Z","v":194610,"vw":72.31865},{"c":71.09,"h":72.23,"l":71,"n":6315,"o":72.23,"t":"2025-07-28T04:00:00Z","v":291380,"vw":71.259969},{"c":70.44,"h":71.525,"l":70.25,"n":7209,"o":71.38,"t":"2025-07-29T04:00:00Z","v":239296,"vw":70.583406},{"c":68.83,"h":70.605,"l":68.68,"n":10360,"o":70.48,"t":"2025-07-30T04:00:00Z","v":302470,"vw":69.335887},{"c":68.96,"h":69.06,"l":67.69,"n":13743,"o":68.14,"t":"2025-07-31T04:00:00Z","v":543900,"vw":68.621066},{"c":68.33,"h":69.785,"l":63.81,"n":22439,"o":67.88,"t":"2025-08-01T04:00:00Z","v":949090,"vw":68.007582},{"c":70.58,"h":70.63,"l":67.78,"n":12307,"o":68.32,"t":"2025-08-04T04:00:00Z","v":407532,"vw":69.983751},{"c":71.21,"h":71.75,"l":70.45,"n":9808,"o":70.63,"t":"2025-08-05T04:00:00Z","v":278227,"vw":71.230438},{"c":71.49,"h":71.82,"l":70.39,"n":7430,"o":71.21,"t":"2025-08-06T04:00:00Z","v":299775,"vw":71.406034},{"c":71.27,"h":72.32,"l":70.93,"n":7900,"o":72.11,"t":"2025-08-07T04:00:00Z","v":263600,"vw":71.404172},{"c":70.65,"h":71.67,"l":70.545,"n":6688,"o":71.18,"t":"2025-08-08T04:00:00Z","v":189548,"vw":70.903451},{"c":69.73,"h":70.93,"l":69.04,"n":9126,"o":70.73,"t":"2025-08-11T04:00:00Z","v":288105,"vw":69.713767},{"c":70.93,"h":70.95,"l":69.5803,"n":7732,"o":70.02,"t":"2025-08-12T04:00:00Z","v":229897,"vw":70.699226},{"c":72.65,"h":72.85,"l":70.3125,"n":8114,"o":71.02,"t":"2025-08-13T04:00:00Z","v":261107,"vw":72.244053},{"c":70.67,"h":72.08,"l":70.51,"n":7806,"o":71.85,"t":"2025-08-14T04:00:00Z","v":293705,"vw":70.827563},{"c":69.25,"h":70.995,"l":68.95,"n":10963,"o":70.77,"t":"2025-08-15T04:00:00Z","v":539755,"vw":69.37953},{"c":69.12,"h":69.8599,"l":68.58,"n":14853,"o":69.06,"t":"2025-08-18T04:00:00Z","v":742258,"vw":69.333159},{"c":69.6,"h":70.05,"l":69.08,"n":16297,"o":69.35,"t":"2025-08-19T04:00:00Z","v":983263,"vw":69.551857},{"c":70.03,"h":70.365,"l":69.465,"n":14489,"o":69.72,"t":"2025-08-20T04:00:00Z","v":697309,"vw":70.020732},{"c":70.48,"h":71.31,"l":69.015,"n":11414,"o":69.54,"t":"2025-08-21T04:00:00Z","v":580542,"vw":70.216712},{"c":72.29,"h":73.09,"l":70.84,"n":10348,"o":71.07,"t":"2025-08-22T04:00:00Z","v":318857,"vw":72.198701},{"c":70.81,"h":72.415,"l":70.78,"n":8829,"o":72.02,"t":"2025-08-25T04:00:00Z","v":292505,"vw":71.30654},{"c":71.73,"h":71.87,"l":70.71,"n":9023,"o":70.71,"t":"2025-08-26T04:00:00Z","v":487329,"vw":71.536415},{"c":72.98,"h":73.25,"l":71.39,"n":10653,"o":71.41,"t":"2025-08-27T04:00:00Z","v":666926,"vw":72.80706},{"c":72.23,"h":72.97,"l":71.9609,"n":12593,"o":72.97,"t":"2025-08-28T04:00:00Z","v":505934,"vw":72.330429},{"c":71.38,"h":73.235,"l":70.98,"n":9812,"o":72.64,"t":"2025-08-29T04:00:00Z","v":354685,"vw":71.581431},{"c":71.93,"h":72.59,"l":71,"n":12568,"o":71,"t":"2025-09-02T04:00:00Z","v":613195,"vw":72.039448},{"c":71.85,"h":72.46,"l":71.44,"n":11873,"o":71.44,"t":"2025-09-03T04:00:00Z","v":479854,"vw":71.825441},{"c":72.98,"h":72.98,"l":71.105,"n":10307,"o":71.88,"t":"2025-09-04T04:00:00Z","v":393666,"vw":72.593139},{"c":71.42,"h":73.55,"l":71.37,"n":10050,"o":73.07,"t":"2025-09-05T04:00:00Z","v":364406,"vw":71.885453},{"c":71,"h":71.42,"l":69.9,"n":9447,"o":71.42,"t":"2025-09-08T04:00:00Z","v":308199,"vw":70.732517},{"c":69.66,"h":71.01,"l":69.54,"n":10070,"o":70.86,"t":"2025-09-09T04:00:00Z","v":423676,"vw":69.896092},{"c":69.38,"h":70.22,"l":68.3,"n":11326,"o":69.595,"t":"2025-09-10T04:00:00Z","v":658820,"vw":68.98203},{"c":70.95,"h":71.01,"l":69.5,"n":8429,"o":69.5,"t":"2025-09-11T04:00:00Z","v":321856,"vw":70.702802},{"c":70.05,"h":70.86,"l":69.925,"n":8610,"o":70.86,"t":"2025-09-12T04:00:00Z","v":254323,"vw":70.244808},{"c":69.47,"h":71.03,"l":69.2501,"n":14940,"o":70.25,"t":"2025-09-15T04:00:00Z","v":714164,"vw":69.596468},{"c":69.67,"h":70.115,"l":69,"n":9368,"o":69.4,"t":"2025-09-16T04:00:00Z","v":463957,"vw":69.635481},{"c":68.99,"h":71.015,"l":68.76,"n":10123,"o":69.66,"t":"2025-09-17T04:00:00Z","v":373656,"vw":69.418367},{"c":70.16,"h":70.74,"l":69.04,"n":12203,"o":69.35,"t":"2025-09-18T04:00:00Z","v":483236,"vw":70.163271},{"c":69.34,"h":70.52,"l":68.8,"n":11553,"o":70.52,"t":"2025-09-19T04:00:00Z","v":1327997,"vw":69.495133},{"c":69.98,"h":70.26,"l":68.4111,"n":9795,"o":68.92,"t":"2025-09-22T04:00:00Z","v":329419,"vw":69.692074},{"c":68.88,"h":70.91,"l":68.7,"n":10733,"o":70.26,"t":"2025-09-23T04:00:00Z","v":392214,"vw":68.99696},{"c":68.96,"h":69.465,"l":68.745,"n":8277,"o":68.96,"t":"2025-09-24T04:00:00Z","v":449882,"vw":68.960931},{"c":69.31,"h":69.41,"l":68.68,"n":10375,"o":68.96,"t":"2025-09-25T04:00:00Z","v":412763,"vw":69.047437},{"c":69.5,"h":69.92,"l":69.165,"n":10124,"o":69.46,"t":"2025-09-26T04:00:00Z","v":285669,"vw":69.526632},{"c":69.38,"h":69.8206,"l":69.15,"n":8967,"o":69.77,"t":"2025-09-29T04:00:00Z","v":332170,"vw":69.449747},{"c":69.48,"h":69.67,"l":68.78,"n":13447,"o":69.09,"t":"2025-09-30T04:00:00Z","v":610755,"vw":69.183793},{"c":69.22,"h":69.51,"l":68.56,"n":8785,"o":69.3,"t":"2025-10-01T04:00:00Z","v":286048,"vw":69.110878},{"c":68.03,"h":69.26,"l":67.9,"n":9573,"o":69.02,"t":"2025-10-02T04:00:00Z","v":351824,"vw":68.216072},{"c":67.1,"h":68.35,"l":66.83,"n":8807,"o":68.07,"t":"2025-10-03T04:00:00Z","v":387538,"vw":67.178609},{"c":67.27,"h":68.03,"l":66.698,"n":10475,"o":67.37,"t":"2025-10-06T04:00:00Z","v":379364,"vw":67.433935},{"c":66.31,"h":67.535,"l":66.1,"n":10562,"o":67.25,"t":"2025-10-07T04:00:00Z","v":359516,"vw":66.476716},{"c":66.6,"h":67.09,"l":66.01,"n":8968,"o":66.79,"t":"2025-10-08T04:00:00Z","v":332115,"vw":66.527183},{"c":65.28,"h":66.43,"l":64.96,"n":8582,"o":66.25,"t":"2025-10-09T04:00:00Z","v":260687,"vw":65.314958},{"c":65.27,"h":65.785,"l":64.39,"n":10242,"o":65.59,"t":"2025-10-10T04:00:00Z","v":319583,"vw":65.129799},{"c":65.86,"h":65.89,"l":65,"n":9485,"o":65.6,"t":"2025-10-13T04:00:00Z","v":313756,"vw":65.570437},{"c":66.93,"h":66.98,"l":65.32,"n":9709,"o":65.48,"t":"2025-10-14T04:00:00Z","v":294858,"vw":66.268076},{"c":67.23,"h":67.69,"l":66.51,"n":9774,"o":66.84,"t":"2025-10-15T04:00:00Z","v":346458,"vw":67.23598},{"c":68.25,"h":68.34,"l":66.2,"n":13476,"o":67.13,"t":"2025-10-16T04:00:00Z","v":546500,"vw":67.630333},{"c":67.5,"h":68.21,"l":66.68,"n":11572,"o":67.99,"t":"2025-10-17T04:00:00Z","v":378752,"vw":67.379077},{"c":69.06,"h":69.11,"l":67.48,"n":7784,"o":67.7,"t":"2025-10-20T04:00:00Z","v":271389,"vw":68.786484},{"c":69.92,"h":69.96,"l":68.09,"n":6585,"o":69.03,"t":"2025-10-21T04:00:00Z","v":238337,"vw":69.731607},{"c":69.14,"h":70.42,"l":69.08,"n":7588,"o":69.92,"t":"2025-10-22T04:00:00Z","v":268062,"vw":69.393653},{"c":68.96,"h":69.5,"l":68.595,"n":6179,"o":69.14,"t":"2025-10-23T04:00:00Z","v":201220,"vw":69.008185},{"c":69.31,"h":69.5,"l":68.81,"n":7932,"o":69.18,"t":"2025-10-24T04:00:00Z","v":238190,"vw":69.250226},{"c":67.77,"h":69.44,"l":67.66,"n":10597,"o":69.3,"t":"2025-10-27T04:00:00Z","v":362994,"vw":68.105598},{"c":67.42,"h":68.0839,"l":67.18,"n":7518,"o":67.53,"t":"2025-10-28T04:00:00Z","v":215990,"vw":67.572409},{"c":65.41,"h":67.39,"l":65.1,"n":10207,"o":67.155,"t":"2025-10-29T04:00:00Z","v":335934,"vw":66.098873},{"c":66.82,"h":67.335,"l":64.99,"n":17530,"o":65.41,"t":"2025-10-30T04:00:00Z","v":910373,"vw":66.276541},{"c":70.81,"h":71.18,"l":65.04,"n":22364,"o":67.69,"t":"2025-10-31T04:00:00Z","v":1129426,"vw":69.354684},{"c":72.07,"h":72.645,"l":70.095,"n":14472,"o":71.08,"t":"2025-11-03T05:00:00Z","v":558306,"vw":71.815986},{"c":71.7,"h":73.045,"l":71.54,"n":12906,"o":71.96,"t":"2025-11-04T05:00:00Z","v":476498,"vw":72.202794},{"c":73.66,"h":73.88,"l":71.7905,"n":9729,"o":71.94,"t":"2025-11-05T05:00:00Z","v":360571,"vw":73.385938},{"c":71.22,"h":73.33,"l":71,"n":10336,"o":73.33,"t":"2025-11-06T05:00:00Z","v":355434,"vw":71.533463},{"c":70.57,"h":72,"l":70.05,"n":9656,"o":71.31,"t":"2025-11-07T05:00:00Z","v":323360,"vw":70.689957},{"c":70.79,"h":71.305,"l":69.97,"n":8826,"o":70.88,"t":"2025-11-10T05:00:00Z","v":308453,"vw":70.762107},{"c":70.95,"h":71.5,"l":70.1635,"n":7507,"o":70.93,"t":"2025-11-11T05:00:00Z","v":304323,"vw":70.889298},{"c":70.21,"h":71.41,"l":69.7,"n":8564,"o":70.76,"t":"2025-11-12T05:00:00Z","v":305089,"vw":70.273994},{"c":69.93,"h":70.87,"l":69.45,"n":9831,"o":70.04,"t":"2025-11-13T05:00:00Z","v":351877,"vw":70.187397},{"c":69.94,"h":70.49,"l":68.54,"n":9490,"o":69.86,"t":"2025-11-14T05:00:00Z","v":382940,"vw":69.894297},{"c":68.89,"h":71.85,"l":68.66,"n":11818,"o":70.2,"t":"2025-11-17T05:00:00Z","v":489576,"vw":69.704875},{"c":68.76,"h":69.2695,"l":67.77,"n":11845,"o":68.79,"t":"2025-11-18T05:00:00Z","v":449927,"vw":68.408961},{"c":68.19,"h":68.87,"l":67.86,"n":9008,"o":68.85,"t":"2025-11-19T05:00:00Z","v":269149,"vw":68.251284},{"c":68.57,"h":69.36,"l":67.77,"n":8889,"o":68.69,"t":"2025-11-20T05:00:00Z","v":336118,"vw":68.388522},{"c":70.63,"h":70.9677,"l":68.465,"n":9134,"o":68.68,"t":"2025-11-21T05:00:00Z","v":367608,"vw":70.333769},{"c":70.8,"h":71.48,"l":69.69,"n":11745,"o":70.36,"t":"2025-11-24T05:00:00Z","v":519813,"vw":70.985247},{"c":72.4,"h":72.95,"l":71.19,"n":9904,"o":71.19,"t":"2025-11-25T05:00:00Z","v":462998,"vw":72.31516},{"c":72.57,"h":72.81,"l":71.87,"n":7208,"o":71.95,"t":"2025-11-26T05:00:00Z","v":319662,"vw":72.484286},{"c":72.3,"h":72.64,"l":72.035,"n":4782,"o":72.37,"t":"2025-11-28T05:00:00Z","v":294008,"vw":72.351054},{"c":73.12,"h":73.325,"l":71.9746,"n":9088,"o":72.13,"t":"2025-12-01T05:00:00Z","v":678503,"vw":73.036436},{"c":73.22,"h":73.78,"l":72.355,"n":10311,"o":73.26,"t":"2025-12-02T05:00:00Z","v":413933,"vw":73.277823},{"c":73.78,"h":74.325,"l":73.07,"n":7530,"o":73.46,"t":"2025-12-03T05:00:00Z","v":347556,"vw":73.776299},{"c":74.25,"h":75.15,"l":73.685,"n":9420,"o":74.04,"t":"2025-12-04T05:00:00Z","v":377408,"vw":74.413912},{"c":73.22,"h":73.815,"l":73.01,"n":9452,"o":73.58,"t":"2025-12-05T05:00:00Z","v":358234,"vw":73.295888},{"c":71.97,"h":73.504,"l":71.75,"n":7694,"o":73.22,"t":"2025-12-08T05:00:00Z","v":346477,"vw":72.266475},{"c":70.92,"h":72.427,"l":70.32,"n":10427,"o":72.07,"t":"2025-12-09T05:00:00Z","v":337332,"vw":71.060862},{"c":71.33,"h":71.8378,"l":70.5821,"n":9222,"o":70.94,"t":"2025-12-10T05:00:00Z","v":467084,"vw":71.226259},{"c":73.44,"h":74.12,"l":71.31,"n":11213,"o":71.6,"t":"2025-12-11T05:00:00Z","v":441974,"vw":73.214882},{"c":73.63,"h":75.31,"l":73.2,"n":12803,"o":73.82,"t":"2025-12-12T05:00:00Z","v":785566,"vw":74.09582},{"c":74.675,"h":76.485,"l":73.285,"n":12257,"o":74.62,"t":"2025-12-15T05:00:00Z","v":600715,"vw":74.755532},{"c":74.2,"h":74.82,"l":73.35,"n":11802,"o":74.67,"t":"2025-12-16T05:00:00Z","v":539448,"vw":74.190315},{"c":73.69,"h":75.01,"l":73.54,"n":9671,"o":73.71,"t":"2025-12-17T05:00:00Z","v":384081,"vw":73.814639},{"c":73.29,"h":74.3699,"l":72.89,"n":9287,"o":73.89,"t":"2025-12-18T05:00:00Z","v":496691,"vw":73.371523},{"c":72.02,"h":73.8599,"l":71.98,"n":8300,"o":72.84,"t":"2025-12-19T05:00:00Z","v":1056646,"vw":72.128049},{"c":72.84,"h":73.54,"l":72.21,"n":8919,"o":72.21,"t":"2025-12-22T05:00:00Z","v":484087,"vw":73.042349},{"c":72.13,"h":72.98,"l":71.62,"n":7058,"o":72.5,"t":"2025-12-23T05:00:00Z","v":411884,"vw":72.120422},{"c":71.77,"h":72.6,"l":71.52,"n":4263,"o":72.13,"t":"2025-12-24T05:00:00Z","v":181193,"vw":71.882097},{"c":71.35,"h":72.52,"l":70.77,"n":6783,"o":71.72,"t":"2025-12-26T05:00:00Z","v":361961,"vw":71.291808},{"c":71.22,"h":72.28,"l":70.73,"n":10465,"o":71.35,"t":"2025-12-29T05:00:00Z","v":401852,"vw":71.066434},{"c":70.27,"h":71.24,"l":70.1801,"n":5492,"o":71.14,"t":"2025-12-30T05:00:00Z","v":188925,"vw":70.417208},{"c":69.46,"h":70.265,"l":69.4,"n":6251,"o":70.19,"t":"2025-12-31T05:00:00Z","v":269815,"vw":69.645277},{"c":70.15,"h":70.95,"l":68.495,"n":9208,"o":69.43,"t":"2026-01-02T05:00:00Z","v":422749,"vw":70.015175},{"c":73.74,"h":74.7599,"l":69.64,"n":10862,"o":69.91,"t":"2026-01-05T05:00:00Z","v":464838,"vw":73.581593},{"c":73.48,"h":73.74,"l":72.33,"n":7729,"o":73.13,"t":"2026-01-06T05:00:00Z","v":261028,"vw":73.279668},{"c":73.43,"h":74.225,"l":72.8425,"n":7761,"o":73.39,"t":"2026-01-07T05:00:00Z","v":245950,"vw":73.371538},{"c":75.02,"h":75.52,"l":72.9146,"n":7764,"o":72.95,"t":"2026-01-08T05:00:00Z","v":301542,"vw":74.803126},{"c":74.59,"h":76.5,"l":74.17,"n":8746,"o":74.8,"t":"2026-01-09T05:00:00Z","v":384236,"vw":75.221136},{"c":74.36,"h":75.7,"l":73.975,"n":8110,"o":74.3,"t":"2026-01-12T05:00:00Z","v":425375,"vw":74.544741},{"c":72.93,"h":74.98,"l":72.7801,"n":7631,"o":74.3,"t":"2026-01-13T05:00:00Z","v":323765,"vw":73.167376},{"c":72.26,"h":73.245,"l":72.17,"n":7399,"o":72.93,"t":"2026-01-14T05:00:00Z","v":338584,"vw":72.455947},{"c":74.35,"h":74.71,"l":72.27,"n":7520,"o":72.59,"t":"2026-01-15T05:00:00Z","v":306961,"vw":74.076114},{"c":74.58,"h":74.9399,"l":73.9063,"n":7102,"o":74.32,"t":"2026-01-16T05:00:00Z","v":309303,"vw":74.497697},{"c":73.39,"h":74.7,"l":73.07,"n":5978,"o":73.66,"t":"2026-01-20T05:00:00Z","v":227826,"vw":73.626081},{"c":74.93,"h":75.315,"l":73.145,"n":6813,"o":73.75,"t":"2026-01-21T05:00:00Z","v":281194,"vw":74.679526},{"c":75.51,"h":76.01,"l":75.08,"n":6171,"o":75.08,"t":"2026-01-22T05:00:00Z","v":207748,"vw":75.544505},{"c":74.26,"h":76.21,"l":74.14,"n":6540,"o":75.24,"t":"2026-01-23T05:00:00Z","v":219460,"vw":74.492634},{"c":75.31,"h":76.93,"l":74.71,"n":7779,"o":75.13,"t":"2026-01-26T05:00:00Z","v":413623,"vw":75.579969},{"c":74.67,"h":75.63,"l":73.6969,"n":5501,"o":75.01,"t":"2026-01-27T05:00:00Z","v":216074,"vw":74.438857},{"c":73.49,"h":74.465,"l":72.94,"n":6446,"o":74.46,"t":"2026-01-28T05:00:00Z","v":191564,"vw":73.459967},{"c":71.49,"h":74.305,"l":70.7,"n":9502,"o":73.92,"t":"2026-01-29T05:00:00Z","v":412188,"vw":71.867308},{"c":71.87,"h":72.25,"l":70.72,"n":7857,"o":70.84,"t":"2026-01-30T05:00:00Z","v":524531,"vw":71.754539},{"c":73.66,"h":74.07,"l":71.53,"n":10340,"o":72.13,"t":"2026-02-02T05:00:00Z","v":597794,"vw":73.569199},{"c":69.92,"h":73.77,"l":69,"n":9269,"o":72.89,"t":"2026-02-03T05:00:00Z","v":379585,"vw":70.156342},{"c":70.09,"h":71.62,"l":69.805,"n":11596,"o":70.31,"t":"2026-02-04T05:00:00Z","v":405135,"vw":70.417143},{"c":70.83,"h":71.44,"l":70.105,"n":14849,"o":70.25,"t":"2026-02-05T05:00:00Z","v":583632,"vw":70.795877},{"c":79.79,"h":80.6,"l":70.94,"n":17849,"o":72.65,"t":"2026-02-06T05:00:00Z","v":940702,"vw":79.468589},{"c":78.34,"h":81.95,"l":78.19,"n":17443,"o":80.44,"t":"2026-02-09T05:00:00Z","v":774055,"vw":79.489834},{"c":76.15,"h":78.99,"l":75.67,"n":13443,"o":78.56,"t":"2026-02-10T05:00:00Z","v":510660,"vw":76.366872},{"c":71.72,"h":77.02,"l":71.115,"n":12193,"o":76.59,"t":"2026-02-11T05:00:00Z","v":484010,"vw":72.464392},{"c":67.13,"h":73.575,"l":66.59,"n":13925,"o":71.85,"t":"2026-02-12T05:00:00Z","v":693791,"vw":67.867123},{"c":66.79,"h":69.25,"l":65.6,"n":16464,"o":67.44,"t":"2026-02-13T05:00:00Z","v":948552,"vw":67.156123},{"c":68.72,"h":69.26,"l":66.27,"n":14523,"o":66.64,"t":"2026-02-17T05:00:00Z","v":817761,"vw":68.411041},{"c":70.26,"h":70.575,"l":68.26,"n":13094,"o":68.26,"t":"2026-02-18T05:00:00Z","v":597975,"vw":69.949572},{"c":70.07,"h":70.92,"l":69.465,"n":11173,"o":69.8,"t":"2026-02-19T05:00:00Z","v":483838,"vw":70.095517},{"c":70.16,"h":71.21,"l":67.84,"n":9979,"o":70.02,"t":"2026-02-20T05:00:00Z","v":449361,"vw":70.007039},{"c":69.41,"h":70.1,"l":68.525,"n":12292,"o":69.81,"t":"2026-02-23T05:00:00Z","v":605999,"vw":69.249766},{"c":70.19,"h":71.23,"l":69,"n":8761,"o":69.41,"t":"2026-02-24T05:00:00Z","v":423259,"vw":69.915558},{"c":70.49,"h":70.83,"l":69.34,"n":8304,"o":70.65,"t":"2026-02-25T05:00:00Z","v":471246,"vw":70.189191},{"c":73.1,"h":73.5,"l":70.1363,"n":9038,"o":70.97,"t":"2026-02-26T05:00:00Z","v":373762,"vw":72.51424},{"c":72.78,"h":73.01,"l":70,"n":7586,"o":71.55,"t":"2026-02-27T05:00:00Z","v":460042,"vw":72.128324},{"c":73.78,"h":74.48,"l":72.24,"n":9166,"o":72.55,"t":"2026-03-02T05:00:00Z","v":377177,"vw":73.648037},{"c":73.85,"h":74.45,"l":71.565,"n":10428,"o":72.39,"t":"2026-03-03T05:00:00Z","v":467777,"vw":73.228657},{"c":72.95,"h":74.79,"l":72.885,"n":8709,"o":74.09,"t":"2026-03-04T05:00:00Z","v":590219,"vw":73.590998},{"c":74.32,"h":74.5,"l":71.965,"n":12481,"o":72.4,"t":"2026-03-05T05:00:00Z","v":581059,"vw":73.679507},{"c":71.9,"h":72.61,"l":70.5851,"n":11901,"o":72.61,"t":"2026-03-06T05:00:00Z","v":383770,"vw":71.690368},{"c":71.88,"h":72.23,"l":70.07,"n":12285,"o":71.65,"t":"2026-03-09T04:00:00Z","v":406701,"vw":71.243063},{"c":70.25,"h":71.85,"l":69.22,"n":12187,"o":71.7,"t":"2026-03-10T04:00:00Z","v":535565,"vw":70.157725},{"c":70.03,"h":70.88,"l":69.31,"n":10861,"o":69.8,"t":"2026-03-11T04:00:00Z","v":436102,"vw":70.089196},{"c":69.68,"h":70.87,"l":69.38,"n":10816,"o":69.81,"t":"2026-03-12T04:00:00Z","v":543133,"vw":69.844288},{"c":67.37,"h":71.26,"l":66.89,"n":11369,"o":70.37,"t":"2026-03-13T04:00:00Z","v":434613,"vw":67.745595},{"c":66.71,"h":68.42,"l":66.58,"n":11105,"o":67.79,"t":"2026-03-16T04:00:00Z","v":503513,"vw":67.1734},{"c":65.32,"h":68.085,"l":64.71,"n":13525,"o":67.23,"t":"2026-03-17T04:00:00Z","v":696894,"vw":65.360537},{"c":64.5,"h":65.81,"l":64.49,"n":9969,"o":64.65,"t":"2026-03-18T04:00:00Z","v":488100,"vw":64.854445},{"c":65.15,"h":66.135,"l":64.05,"n":12606,"o":64.05,"t":"2026-03-19T04:00:00Z","v":508609,"vw":65.143295},{"c":66.76,"h":66.87,"l":64.44,"n":13342,"o":65.15,"t":"2026-03-20T04:00:00Z","v":1160379,"vw":66.437807},{"c":66.33,"h":69.305,"l":66.31,"n":11923,"o":68.06,"t":"2026-03-23T04:00:00Z","v":568276,"vw":67.387819},{"c":65.31,"h":65.895,"l":64.42,"n":9501,"o":65.54,"t":"2026-03-24T04:00:00Z","v":387581,"vw":65.324722},{"c":65.34,"h":66.28,"l":64.74,"n":9376,"o":66.04,"t":"2026-03-25T04:00:00Z","v":439476,"vw":65.272179},{"c":65.3,"h":67.32,"l":64.74,"n":10833,"o":65.13,"t":"2026-03-26T04:00:00Z","v":416361,"vw":65.667168},{"c":64.47,"h":66.875,"l":63.25,"n":11415,"o":64.88,"t":"2026-03-27T04:00:00Z","v":592376,"vw":64.446195},{"c":65.24,"h":66.38,"l":64.675,"n":11715,"o":64.99,"t":"2026-03-30T04:00:00Z","v":438447,"vw":65.526446},{"c":65.25,"h":66.04,"l":64.59,"n":10822,"o":65.95,"t":"2026-03-31T04:00:00Z","v":547511,"vw":65.097329},{"c":65.03,"h":66.355,"l":64.83,"n":11195,"o":65.67,"t":"2026-04-01T04:00:00Z","v":390016,"vw":65.376089},{"c":66.56,"h":66.68,"l":64.405,"n":9626,"o":64.54,"t":"2026-04-02T04:00:00Z","v":384885,"vw":66.004399},{"c":66.56,"h":66.9417,"l":65.495,"n":7820,"o":66.08,"t":"2026-04-06T04:00:00Z","v":257944,"vw":66.568216},{"c":65.8,"h":66.35,"l":65.1,"n":10577,"o":65.51,"t":"2026-04-07T04:00:00Z","v":495357,"vw":65.771202},{"c":66.75,"h":67.67,"l":66.2001,"n":11251,"o":67.1,"t":"2026-04-08T04:00:00Z","v":593596,"vw":66.730549},{"c":66.66,"h":66.73,"l":64.99,"n":9898,"o":66.4,"t":"2026-04-09T04:00:00Z","v":518749,"vw":66.258839},{"c":65.37,"h":67.685,"l":64.35,"n":9825,"o":66.76,"t":"2026-04-10T04:00:00Z","v":517317,"vw":65.300639},{"c":66.61,"h":66.77,"l":64.71,"n":9651,"o":65.32,"t":"2026-04-13T04:00:00Z","v":395547,"vw":66.114454},{"c":67.55,"h":67.873,"l":66.085,"n":9781,"o":66.51,"t":"2026-04-14T04:00:00Z","v":406013,"vw":67.591547},{"c":68.29,"h":68.56,"l":66.48,"n":9370,"o":67.49,"t":"2026-04-15T04:00:00Z","v":400444,"vw":68.168177},{"c":68.12,"h":69.365,"l":66.56,"n":10263,"o":68.31,"t":"2026-04-16T04:00:00Z","v":455715,"vw":68.324987},{"c":68.05,"h":69.61,"l":67.025,"n":9964,"o":68.95,"t":"2026-04-17T04:00:00Z","v":875292,"vw":68.115918},{"c":68.15,"h":68.47,"l":67.4701,"n":7263,"o":67.86,"t":"2026-04-20T04:00:00Z","v":293921,"vw":68.009035},{"c":68.29,"h":69.24,"l":67.505,"n":9035,"o":68.15,"t":"2026-04-21T04:00:00Z","v":424098,"vw":68.263127},{"c":67.56,"h":68.525,"l":66.94,"n":7386,"o":68.21,"t":"2026-04-22T04:00:00Z","v":270345,"vw":67.563633},{"c":66.27,"h":67.51,"l":64.765,"n":10602,"o":67.25,"t":"2026-04-23T04:00:00Z","v":598666,"vw":65.63467},{"c":65.88,"h":67.46,"l":65.2927,"n":11947,"o":66.1,"t":"2026-04-24T04:00:00Z","v":390050,"vw":65.763561},{"c":66.18,"h":67.56,"l":65.76,"n":10314,"o":65.76,"t":"2026-04-27T04:00:00Z","v":484555,"vw":66.690877},{"c":66.94,"h":68.4,"l":66.72,"n":9787,"o":66.82,"t":"2026-04-28T04:00:00Z","v":452951,"vw":67.33151},{"c":66.18,"h":67.58,"l":65.62,"n":9213,"o":66.42,"t":"2026-04-29T04:00:00Z","v":312998,"vw":66.236674},{"c":66.89,"h":67.03,"l":65.225,"n":9603,"o":66.11,"t":"2026-04-30T04:00:00Z","v":432954,"vw":66.2369},{"c":65.28,"h":68.625,"l":64.1001,"n":14156,"o":67.2,"t":"2026-05-01T04:00:00Z","v":848648,"vw":65.251769},{"c":64.96,"h":65.8,"l":64.38,"n":11943,"o":64.65,"t":"2026-05-04T04:00:00Z","v":587693,"vw":64.932154},{"c":65.94,"h":66.15,"l":64.665,"n":8724,"o":65.15,"t":"2026-05-05T04:00:00Z","v":366380,"vw":65.53292},{"c":64.21,"h":66.61,"l":63.88,"n":10310,"o":66.42,"t":"2026-05-06T04:00:00Z","v":363910,"vw":64.355788},{"c":63.44,"h":66,"l":63.44,"n":8625,"o":64.43,"t":"2026-05-07T04:00:00Z","v":306482,"vw":63.761424},{"c":61.42,"h":63.335,"l":60.73,"n":7718,"o":63.17,"t":"2026-05-08T04:00:00Z","v":394193,"vw":61.36595},{"c":60.16,"h":61.455,"l":59.59,"n":11359,"o":61.39,"t":"2026-05-11T04:00:00Z","v":416520,"vw":60.112015},{"c":57.19,"h":60.96,"l":57.09,"n":15960,"o":60.72,"t":"2026-05-12T04:00:00Z","v":705260,"vw":58.384858},{"c":54.54,"h":56.83,"l":51.91,"n":21872,"o":56.66,"t":"2026-05-13T04:00:00Z","v":972736,"vw":53.947411},{"c":53.67,"h":55.02,"l":53.59,"n":12068,"o":54.54,"t":"2026-05-14T04:00:00Z","v":491949,"vw":54.139474},{"c":53.79,"h":54.58,"l":53.26,"n":9621,"o":53.76,"t":"2026-05-15T04:00:00Z","v":664562,"vw":53.812879},{"c":57.35,"h":57.95,"l":53.89,"n":15564,"o":53.89,"t":"2026-05-18T04:00:00Z","v":793155,"vw":56.944387},{"c":56.99,"h":59.92,"l":56.94,"n":12129,"o":57.66,"t":"2026-05-19T04:00:00Z","v":602833,"vw":57.968396},{"c":58.23,"h":58.475,"l":55.815,"n":14091,"o":56.59,"t":"2026-05-20T04:00:00Z","v":775791,"vw":57.594422},{"c":57.06,"h":57.88,"l":56.5,"n":8012,"o":57.54,"t":"2026-05-21T04:00:00Z","v":358417,"vw":57.097073},{"c":57.77,"h":57.91,"l":56.95,"n":7444,"o":56.95,"t":"2026-05-22T04:00:00Z","v":374915,"vw":57.641488},{"c":57.52,"h":57.77,"l":56.5375,"n":8603,"o":57.36,"t":"2026-05-26T04:00:00Z","v":363804,"vw":57.413584},{"c":57.08,"h":58.48,"l":56.72,"n":8690,"o":57.29,"t":"2026-05-27T04:00:00Z","v":519148,"vw":57.100429},{"c":58.42,"h":59.1299,"l":57.08,"n":10563,"o":57.08,"t":"2026-05-28T04:00:00Z","v":446667,"vw":58.356986},{"c":58.32,"h":58.84,"l":57.84,"n":11133,"o":58.39,"t":"2026-05-29T04:00:00Z","v":814580,"vw":58.295611},{"c":60.39,"h":60.42,"l":57.8725,"n":12698,"o":58.34,"t":"2026-06-01T04:00:00Z","v":688607,"vw":59.76954},{"c":58.39,"h":60.03,"l":57.87,"n":12091,"o":59.765,"t":"2026-06-02T04:00:00Z","v":693015,"vw":58.636477},{"c":58.31,"h":58.34,"l":56.33,"n":11409,"o":58,"t":"2026-06-03T04:00:00Z","v":549568,"vw":57.526619},{"c":59.48,"h":60.2499,"l":59.19,"n":11434,"o":59.46,"t":"2026-06-04T04:00:00Z","v":607869,"vw":59.56172},{"c":59.66,"h":60.34,"l":59.03,"n":11595,"o":59.53,"t":"2026-06-05T04:00:00Z","v":547239,"vw":59.641169},{"c":58.74,"h":60.39,"l":58.71,"n":10381,"o":59.57,"t":"2026-06-08T04:00:00Z","v":929556,"vw":59.113198},{"c":57.23,"h":60.425,"l":56.89,"n":14255,"o":58.71,"t":"2026-06-09T04:00:00Z","v":627367,"vw":57.766448},{"c":55.37,"h":57.81,"l":55.32,"n":12619,"o":57.45,"t":"2026-06-10T04:00:00Z","v":493719,"vw":56.212285},{"c":56.62,"h":57,"l":54.22,"n":12970,"o":55,"t":"2026-06-11T04:00:00Z","v":733815,"vw":56.304811},{"c":57.08,"h":57.915,"l":55.32,"n":8032,"o":56.62,"t":"2026-06-12T04:00:00Z","v":377471,"vw":57.186368},{"c":57.24,"h":58.23,"l":56.8,"n":11630,"o":57.18,"t":"2026-06-15T04:00:00Z","v":450836,"vw":57.338424},{"c":57.34,"h":58.23,"l":56.725,"n":7595,"o":58.23,"t":"2026-06-16T04:00:00Z","v":361244,"vw":57.263767},{"c":57.01,"h":57.895,"l":55.85,"n":15091,"o":56.73,"t":"2026-06-17T04:00:00Z","v":818691,"vw":56.975606},{"c":56.89,"h":58.53,"l":56.11,"n":13780,"o":58.53,"t":"2026-06-18T04:00:00Z","v":1398417,"vw":57.012072},{"c":55.87,"h":56.965,"l":54.07,"n":15886,"o":56.965,"t":"2026-06-22T04:00:00Z","v":960848,"vw":55.280815},{"c":57.35,"h":58.14,"l":56.545,"n":12353,"o":56.98,"t":"2026-06-23T04:00:00Z","v":642299,"vw":57.410865},{"c":57.94,"h":58.6,"l":57.11,"n":12761,"o":57.28,"t":"2026-06-24T04:00:00Z","v":488224,"vw":58.032775},{"c":58,"h":58.94,"l":57.17,"n":11457,"o":57.94,"t":"2026-06-25T04:00:00Z","v":444078,"vw":57.99856},{"c":60.83,"h":61.11,"l":57.9,"n":12362,"o":57.9,"t":"2026-06-26T04:00:00Z","v":1264864,"vw":60.706773},{"c":59.7,"h":61.43,"l":59.69,"n":11914,"o":60.88,"t":"2026-06-29T04:00:00Z","v":514570,"vw":60.184219},{"c":58.76,"h":59.68,"l":58.18,"n":10500,"o":59.56,"t":"2026-06-30T04:00:00Z","v":520028,"vw":58.778278},{"c":59.94,"h":61.44,"l":59.24,"n":13234,"o":59.76,"t":"2026-07-01T04:00:00Z","v":724217,"vw":60.150583},{"c":60.98,"h":61.38,"l":60.03,"n":11685,"o":60.37,"t":"2026-07-02T04:00:00Z","v":508057,"vw":60.888455},{"c":61.18,"h":61.6,"l":59.675,"n":10394,"o":60.88,"t":"2026-07-06T04:00:00Z","v":381215,"vw":61.066078},{"c":62.07,"h":63.52,"l":61.74,"n":14734,"o":62,"t":"2026-07-07T04:00:00Z","v":673039,"vw":62.405932},{"c":60.95,"h":62.475,"l":60.39,"n":11629,"o":62.26,"t":"2026-07-08T04:00:00Z","v":489220,"vw":60.916365},{"c":62.17,"h":62.3,"l":59.31,"n":11265,"o":60.43,"t":"2026-07-09T04:00:00Z","v":496805,"vw":61.622648},{"c":62.1,"h":62.97,"l":61.415,"n":10221,"o":62.73,"t":"2026-07-10T04:00:00Z","v":392191,"vw":62.084797},{"c":63.59,"h":64.5,"l":62.81,"n":12717,"o":62.81,"t":"2026-07-13T04:00:00Z","v":478736,"vw":63.615813},{"c":62.08,"h":63.19,"l":61.45,"n":11084,"o":62.91,"t":"2026-07-14T04:00:00Z","v":521068,"vw":62.350483},{"c":62.06,"h":63.94,"l":61.89,"n":9591,"o":62.095,"t":"2026-07-15T04:00:00Z","v":377366,"vw":62.418489},{"c":64.41,"h":64.46,"l":62.56,"n":11002,"o":63.09,"t":"2026-07-16T04:00:00Z","v":534579,"vw":63.906364},{"c":62.88,"h":65.565,"l":62.795,"n":9984,"o":64.14,"t":"2026-07-17T04:00:00Z","v":416849,"vw":63.357007},{"c":62.68,"h":63.7,"l":61.3401,"n":11237,"o":62.59,"t":"2026-07-20T04:00:00Z","v":1038504,"vw":63.077284},{"c":60.66,"h":62.115,"l":60.625,"n":9749,"o":61.5,"t":"2026-07-21T04:00:00Z","v":670851,"vw":61.04386},{"c":60.72,"h":61.71,"l":59.97,"n":9926,"o":60.76,"t":"2026-07-22T04:00:00Z","v":513557,"vw":60.655824},{"c":59.98,"h":61.03,"l":59.68,"n":7556,"o":60.15,"t":"2026-07-23T04:00:00Z","v":325281,"vw":60.11014},{"c":61.44,"h":61.84,"l":60.6,"n":8704,"o":60.68,"t":"2026-07-24T04:00:00Z","v":487491,"vw":61.43964},{"c":62.76,"h":63.28,"l":62.06,"n":10438,"o":62.19,"t":"2026-07-27T04:00:00Z","v":529704,"vw":62.81036},{"c":65,"h":66.03,"l":63.79,"n":10738,"o":63.79,"t":"2026-07-28T04:00:00Z","v":566608,"vw":65.170434},{"c":65.845,"h":67.185,"l":64.85,"n":13166,"o":64.85,"t":"2026-07-29T04:00:00Z","v":671998,"vw":66.27498},{"c":64.57,"h":65.18,"l":62.89,"n":16647,"o":65.16,"t":"2026-07-30T04:00:00Z","v":773115,"vw":64.141793},{"c":66.85,"h":68.7,"l":64.84,"n":19511,"o":65.58,"t":"2026-07-31T04:00:00Z","v":1269924,"vw":66.645812},{"c":68.27,"h":69.535,"l":67.2619,"n":12440,"o":67.35,"t":"2026-08-03T04:00:00Z","v":585150,"vw":68.154035},{"c":67.84,"h":68.46,"l":67.36,"n":9825,"o":67.93,"t":"2026-08-04T04:00:00Z","v":348414,"vw":67.826339},{"c":66.89,"h":68.45,"l":66.56,"n":9321,"o":68.45,"t":"2026-08-05T04:00:00Z","v":432804,"vw":67.007406},{"c":66.21,"h":66.935,"l":65.26,"n":8629,"o":66.89,"t":"2026-08-06T04:00:00Z","v":410018,"vw":66.04624},{"c":66.79,"h":67.64,"l":65.83,"n":8014,"o":65.86,"t":"2026-08-07T04:00:00Z","v":294673,"vw":66.868332},{"c":67.52,"h":67.55,"l":65.2702,"n":11593,"o":66.26,"t":"2026-08-10T04:00:00Z","v":410141,"vw":67.235444},{"c":68.35,"h":69.105,"l":66.01,"n":13270,"o":67.02,"t":"2026-08-11T04:00:00Z","v":366914,"vw":68.411002},{"c":67.64,"h":68.28,"l":66.46,"n":9556,"o":67.34,"t":"2026-08-12T04:00:00Z","v":400401,"vw":67.20135},{"c":68.21,"h":68.55,"l":66.78,"n":15273,"o":68.38,"t":"2026-08-13T04:00:00Z","v":391499,"vw":67.941603},{"c":67.1,"h":68.5,"l":66.9,"n":7387,"o":68.41,"t":"2026-08-14T04:00:00Z","v":263538,"vw":67.220878},{"c":66.19,"h":67.04,"l":65.9,"n":11027,"o":67.04,"t":"2026-08-17T04:00:00Z","v":414182,"vw":66.280093},{"c":67.51,"h":69.65,"l":66.91,"n":9046,"o":67.04,"t":"2026-08-18T04:00:00Z","v":380501,"vw":67.91024},{"c":69.91,"h":70.28,"l":67.65,"n":9599,"o":67.75,"t":"2026-08-19T04:00:00Z","v":391098,"vw":69.815219},{"c":69.38,"h":70.285,"l":68.97,"n":9176,"o":69.1,"t":"2026-08-20T04:00:00Z","v":247963,"vw":69.525614},{"c":70.21,"h":70.38,"l":68.745,"n":7531,"o":69.28,"t":"2026-08-21T04:00:00Z","v":372229,"vw":70.067993},{"c":70.78,"h":71.45,"l":70.4,"n":9103,"o":70.4,"t":"2026-08-24T04:00:00Z","v":415515,"vw":70.765725},{"c":70.12,"h":71.39,"l":68.7802,"n":8543,"o":70.32,"t":"2026-08-25T04:00:00Z","v":368385,"vw":70.001704},{"c":70.34,"h":70.665,"l":68.75,"n":8595,"o":70.12,"t":"2026-08-26T04:00:00Z","v":355903,"vw":70.354847},{"c":71.15,"h":71.555,"l":69.9006,"n":7933,"o":70.34,"t":"2026-08-27T04:00:00Z","v":301733,"vw":71.005354},{"c":71.53,"h":71.92,"l":70.83,"n":7340,"o":71.04,"t":"2026-08-28T04:00:00Z","v":292241,"vw":71.550557},{"c":71.01,"h":71.7363,"l":70.81,"n":7744,"o":71.14,"t":"2026-08-31T04:00:00Z","v":314294,"vw":71.074082},{"c":70.3,"h":71.34,"l":69.23,"n":10535,"o":70.96,"t":"2026-09-01T04:00:00Z","v":382841,"vw":70.511686},{"c":70.03,"h":70.725,"l":69.26,"n":9024,"o":70.44,"t":"2026-09-02T04:00:00Z","v":435542,"vw":70.112279},{"c":70.05,"h":71.365,"l":69.53,"n":10552,"o":70.67,"t":"2026-09-03T04:00:00Z","v":297580,"vw":70.123651},{"c":68.35,"h":69.39,"l":67.22,"n":9705,"o":68.7,"t":"2026-09-04T04:00:00Z","v":410829,"vw":68.103995},{"c":67.865,"h":68.11,"l":66.31,"n":12083,"o":67.68,"t":"2026-09-08T04:00:00Z","v":452939,"vw":67.640603},{"c":67.47,"h":67.52,"l":66.5601,"n":8498,"o":67.5,"t":"2026-09-09T04:00:00Z","v":408830,"vw":67.247714},{"c":67.33,"h":68.29,"l":67.0301,"n":7953,"o":67.48,"t":"2026-09-10T04:00:00Z","v":323181,"vw":67.517887},{"c":67.21,"h":67.775,"l":66.98,"n":9170,"o":67.58,"t":"2026-09-11T04:00:00Z","v":464899,"vw":67.333995},{"c":69.19,"h":70.21,"l":68.09,"n":10654,"o":68.09,"t":"2026-09-14T04:00:00Z","v":476152,"vw":69.297805},{"c":67.34,"h":68.51,"l":67.22,"n":13919,"o":68.41,"t":"2026-09-15T04:00:00Z","v":941420,"vw":67.664877},{"c":68.01,"h":68.76,"l":66.875,"n":11761,"o":66.98,"t":"2026-09-16T04:00:00Z","v":646987,"vw":68.031765},{"c":68.19,"h":69.89,"l":67.97,"n":9422,"o":68.58,"t":"2026-09-17T04:00:00Z","v":375676,"vw":68.285433},{"c":68.3,"h":68.63,"l":66.415,"n":11917,"o":68,"t":"2026-09-18T04:00:00Z","v":1346488,"vw":68.100965},{"c":67.12,"h":68.3699,"l":67.12,"n":9182,"o":68.35,"t":"2026-09-21T04:00:00Z","v":572146,"vw":67.391093},{"c":66.22,"h":68.12,"l":65.69,"n":11479,"o":68.02,"t":"2026-09-22T04:00:00Z","v":426412,"vw":66.307364},{"c":65.41,"h":66.295,"l":65.365,"n":8787,"o":66.24,"t":"2026-09-23T04:00:00Z","v":363837,"vw":65.587536},{"c":64.46,"h":66.035,"l":64.12,"n":10490,"o":65.77,"t":"2026-09-24T04:00:00Z","v":398140,"vw":64.680194},{"c":64.18,"h":65.01,"l":63.915,"n":8399,"o":64.12,"t":"2026-09-25T04:00:00Z","v":572887,"vw":64.276981},{"c":64.35,"h":64.69,"l":62.55,"n":11841,"o":63.71,"t":"2026-09-28T04:00:00Z","v":700780,"vw":64.260516},{"c":64.53,"h":65.26,"l":63.547,"n":9932,"o":63.86,"t":"2026-09-29T04:00:00Z","v":783719,"vw":64.495944},{"c":65.42,"h":66.05,"l":64.7128,"n":11139,"o":64.88,"t":"2026-09-30T04:00:00Z","v":678201,"vw":65.534672},{"c":69.9,"h":70.62,"l":66.02,"n":14950,"o":66.02,"t":"2026-10-01T04:00:00Z","v":943163,"vw":69.541882},{"c":67.3,"h":70.6675,"l":67.29,"n":15034,"o":70.17,"t":"2026-10-02T04:00:00Z","v":582209,"vw":67.873984},{"c":68.75,"h":69.04,"l":66.92,"n":12889,"o":66.92,"t":"2026-10-05T04:00:00Z","v":645021,"vw":68.65753},{"c":69.18,"h":69.45,"l":68.525,"n":9313,"o":69.13,"t":"2026-10-06T04:00:00Z","v":428012,"vw":69.076857},{"c":68.95,"h":69.9,"l":68.305,"n":9024,"o":68.91,"t":"2026-10-07T04:00:00Z","v":765335,"vw":69.006942},{"c":69.78,"h":70.1,"l":68.26,"n":8817,"o":68.72,"t":"2026-10-08T04:00:00Z","v":889911,"vw":69.525071},{"c":69.81,"h":70.35,"l":69.42,"n":7988,"o":70,"t":"2026-10-09T04:00:00Z","v":373030,"vw":69.929449},{"c":70.67,"h":70.94,"l":69.4518,"n":8654,"o":69.81,"t":"2026-10-12T04:00:00Z","v":516882,"vw":70.412647},{"c":71.26,"h":71.8286,"l":70.05,"n":7517,"o":71.28,"t":"2026-10-13T04:00:00Z","v":315069,"vw":71.041809},{"c":71.1,"h":71.49,"l":70.465,"n":7160,"o":70.76,"t":"2026-10-14T04:00:00Z","v":486718,"vw":70.97713},{"c":72.28,"h":73.235,"l":71.5441,"n":8827,"o":72.11,"t":"2026-10-15T04:00:00Z","v":459455,"vw":72.467962},{"c":71.85,"h":73.46,"l":71.56,"n":7135,"o":72.81,"t":"2026-10-16T04:00:00Z","v":354993,"vw":71.910092},{"c":72.25,"h":72.9,"l":71.12,"n":9624,"o":71.51,"t":"2026-10-19T04:00:00Z","v":603966,"vw":72.302395},{"c":72.55,"h":73.825,"l":72.15,"n":8445,"o":73,"t":"2026-10-20T04:00:00Z","v":787441,"vw":72.623528},{"c":73.15,"h":73.39,"l":72.02,"n":6423,"o":72.15,"t":"2026-10-21T04:00:00Z","v":599176,"vw":73.060546},{"c":77.11,"h":77.13,"l":73.78,"n":9292,"o":73.9,"t":"2026-10-22T04:00:00Z","v":785062,"vw":76.485789}],"volatilityBars":[{"c":68.31,"h":68.35,"l":67.99,"n":82,"o":68.35,"t":"2026-09-21T13:30:00Z","v":5881,"vw":68.194838},{"c":68.23,"h":68.3699,"l":68,"n":112,"o":68.23,"t":"2026-09-21T13:45:00Z","v":5732,"vw":68.168906},{"c":67.67,"h":68.22,"l":67.56,"n":203,"o":68.22,"t":"2026-09-21T14:00:00Z","v":7270,"vw":67.8607},{"c":67.72,"h":67.87,"l":67.72,"n":116,"o":67.79,"t":"2026-09-21T14:15:00Z","v":3104,"vw":67.788723},{"c":67.89,"h":67.89,"l":67.67,"n":141,"o":67.86,"t":"2026-09-21T14:30:00Z","v":5435,"vw":67.772739},{"c":67.855,"h":67.96,"l":67.82,"n":272,"o":67.84,"t":"2026-09-21T14:45:00Z","v":11434,"vw":67.86113},{"c":67.48,"h":67.8103,"l":67.48,"n":241,"o":67.8103,"t":"2026-09-21T15:00:00Z","v":11871,"vw":67.632031},{"c":67.75,"h":67.75,"l":67.514,"n":290,"o":67.515,"t":"2026-09-21T15:15:00Z","v":20990,"vw":67.583733},{"c":67.5,"h":67.75,"l":67.46,"n":336,"o":67.7,"t":"2026-09-21T15:30:00Z","v":17082,"vw":67.660356},{"c":67.5099,"h":67.5099,"l":67.37,"n":202,"o":67.43,"t":"2026-09-21T15:45:00Z","v":5907,"vw":67.427001},{"c":67.71,"h":67.71,"l":67.445,"n":262,"o":67.465,"t":"2026-09-21T16:00:00Z","v":9579,"vw":67.545504},{"c":67.58,"h":67.745,"l":67.55,"n":180,"o":67.745,"t":"2026-09-21T16:15:00Z","v":4447,"vw":67.632532},{"c":67.53,"h":67.66,"l":67.51,"n":195,"o":67.5686,"t":"2026-09-21T16:30:00Z","v":5872,"vw":67.567239},{"c":67.415,"h":67.515,"l":67.41,"n":200,"o":67.515,"t":"2026-09-21T16:45:00Z","v":7883,"vw":67.486302},{"c":67.4,"h":67.45,"l":67.375,"n":164,"o":67.39,"t":"2026-09-21T17:00:00Z","v":6679,"vw":67.429017},{"c":67.385,"h":67.455,"l":67.32,"n":195,"o":67.455,"t":"2026-09-21T17:15:00Z","v":6031,"vw":67.372853},{"c":67.41,"h":67.46,"l":67.37,"n":251,"o":67.415,"t":"2026-09-21T17:30:00Z","v":12627,"vw":67.411605},{"c":67.47,"h":67.49,"l":67.36,"n":111,"o":67.36,"t":"2026-09-21T17:45:00Z","v":3494,"vw":67.457119},{"c":67.53,"h":67.565,"l":67.47,"n":153,"o":67.47,"t":"2026-09-21T18:00:00Z","v":4637,"vw":67.513357},{"c":67.53,"h":67.555,"l":67.455,"n":265,"o":67.53,"t":"2026-09-21T18:15:00Z","v":9815,"vw":67.506841},{"c":67.595,"h":67.62,"l":67.55,"n":300,"o":67.565,"t":"2026-09-21T18:30:00Z","v":9568,"vw":67.591804},{"c":67.68,"h":67.745,"l":67.65,"n":189,"o":67.65,"t":"2026-09-21T18:45:00Z","v":5509,"vw":67.693501},{"c":67.56,"h":67.7199,"l":67.54,"n":303,"o":67.6301,"t":"2026-09-21T19:00:00Z","v":8721,"vw":67.615835},{"c":67.55,"h":67.67,"l":67.54,"n":267,"o":67.625,"t":"2026-09-21T19:15:00Z","v":6260,"vw":67.615903},{"c":67.46,"h":67.62,"l":67.45,"n":583,"o":67.53,"t":"2026-09-21T19:30:00Z","v":17357,"vw":67.528947},{"c":67.13,"h":67.57,"l":67.13,"n":1635,"o":67.44,"t":"2026-09-21T19:45:00Z","v":75832,"vw":67.309176},{"c":67.12,"h":67.12,"l":67.12,"n":40,"o":67.12,"t":"2026-09-21T20:00:00Z","v":114439,"vw":67.12},{"c":67.76,"h":68.12,"l":67.76,"n":52,"o":68.02,"t":"2026-09-22T13:30:00Z","v":5076,"vw":68.007927},{"c":67.19,"h":67.5844,"l":67.19,"n":149,"o":67.52,"t":"2026-09-22T13:45:00Z","v":6715,"vw":67.36301},{"c":67.255,"h":67.36,"l":67.08,"n":140,"o":67.2341,"t":"2026-09-22T14:00:00Z","v":4425,"vw":67.255476},{"c":67.13,"h":67.28,"l":67.01,"n":243,"o":67.19,"t":"2026-09-22T14:15:00Z","v":6576,"vw":67.125704},{"c":66.84,"h":67.04,"l":66.69,"n":138,"o":67.04,"t":"2026-09-22T14:30:00Z","v":5156,"vw":66.885893},{"c":66.68,"h":66.83,"l":66.62,"n":198,"o":66.83,"t":"2026-09-22T14:45:00Z","v":10156,"vw":66.689931},{"c":66.67,"h":66.845,"l":66.63,"n":254,"o":66.695,"t":"2026-09-22T15:00:00Z","v":7368,"vw":66.69247},{"c":66.615,"h":66.73,"l":66.55,"n":208,"o":66.635,"t":"2026-09-22T15:15:00Z","v":3659,"vw":66.638209},{"c":66.35,"h":66.54,"l":66.35,"n":239,"o":66.54,"t":"2026-09-22T15:30:00Z","v":4110,"vw":66.453309},{"c":65.985,"h":66.35,"l":65.98,"n":400,"o":66.32,"t":"2026-09-22T15:45:00Z","v":11416,"vw":66.146755},{"c":65.87,"h":66.004,"l":65.69,"n":680,"o":66.004,"t":"2026-09-22T16:00:00Z","v":37268,"vw":65.800092},{"c":65.94,"h":65.94,"l":65.735,"n":240,"o":65.88,"t":"2026-09-22T16:15:00Z","v":5731,"vw":65.841126},{"c":66.02,"h":66.1,"l":65.96,"n":167,"o":65.96,"t":"2026-09-22T16:30:00Z","v":2619,"vw":66.042127},{"c":65.89,"h":66.0999,"l":65.89,"n":239,"o":66.025,"t":"2026-09-22T16:45:00Z","v":5306,"vw":65.99645},{"c":66.06,"h":66.06,"l":65.805,"n":189,"o":65.9151,"t":"2026-09-22T17:00:00Z","v":5325,"vw":65.873123},{"c":66.33,"h":66.4,"l":66.11,"n":412,"o":66.11,"t":"2026-09-22T17:15:00Z","v":14617,"vw":66.275326},{"c":66.21,"h":66.235,"l":66.17,"n":208,"o":66.2,"t":"2026-09-22T17:30:00Z","v":5050,"vw":66.199464},{"c":66.64,"h":66.7914,"l":66.15,"n":475,"o":66.15,"t":"2026-09-22T17:45:00Z","v":12533,"vw":66.430068},{"c":66.69,"h":66.85,"l":66.69,"n":196,"o":66.74,"t":"2026-09-22T18:00:00Z","v":5377,"vw":66.761041},{"c":66.58,"h":66.69,"l":66.495,"n":311,"o":66.663,"t":"2026-09-22T18:15:00Z","v":7650,"vw":66.576395},{"c":66.405,"h":66.5,"l":66.405,"n":128,"o":66.5,"t":"2026-09-22T18:30:00Z","v":2534,"vw":66.476383},{"c":66.385,"h":66.4933,"l":66.3,"n":303,"o":66.395,"t":"2026-09-22T18:45:00Z","v":9927,"vw":66.410702},{"c":66.425,"h":66.4671,"l":66.295,"n":378,"o":66.43,"t":"2026-09-22T19:00:00Z","v":13670,"vw":66.37029},{"c":66.545,"h":66.545,"l":66.31,"n":358,"o":66.425,"t":"2026-09-22T19:15:00Z","v":11397,"vw":66.430406},{"c":66.26,"h":66.59,"l":66.26,"n":665,"o":66.56,"t":"2026-09-22T19:30:00Z","v":18537,"vw":66.485908},{"c":66.21,"h":66.4,"l":66.105,"n":1896,"o":66.32,"t":"2026-09-22T19:45:00Z","v":64209,"vw":66.2581},{"c":66.22,"h":66.27,"l":66.22,"n":35,"o":66.22,"t":"2026-09-22T20:00:00Z","v":111794,"vw":66.220068},{"c":66.22,"h":66.22,"l":66.22,"n":3,"o":66.22,"t":"2026-09-23T10:45:00Z","v":502,"vw":66.22},{"c":66.02,"h":66.27,"l":66.02,"n":2,"o":66.27,"t":"2026-09-23T11:15:00Z","v":500,"vw":66.22},{"c":65.785,"h":66.295,"l":65.365,"n":144,"o":66.24,"t":"2026-09-23T13:30:00Z","v":7284,"vw":66.056287},{"c":65.51,"h":65.97,"l":65.51,"n":83,"o":65.94,"t":"2026-09-23T13:45:00Z","v":3389,"vw":65.774565},{"c":66.105,"h":66.105,"l":65.57,"n":188,"o":65.69,"t":"2026-09-23T14:00:00Z","v":8334,"vw":65.809625},{"c":65.85,"h":66.235,"l":65.85,"n":198,"o":66.105,"t":"2026-09-23T14:15:00Z","v":4930,"vw":66.086353},{"c":65.68,"h":66.03,"l":65.68,"n":164,"o":65.83,"t":"2026-09-23T14:30:00Z","v":4484,"vw":65.858534},{"c":65.7,"h":65.77,"l":65.6,"n":151,"o":65.655,"t":"2026-09-23T14:45:00Z","v":5708,"vw":65.695022},{"c":65.965,"h":66.06,"l":65.77,"n":349,"o":65.77,"t":"2026-09-23T15:00:00Z","v":11846,"vw":65.900358},{"c":65.74,"h":66.0225,"l":65.61,"n":373,"o":65.96,"t":"2026-09-23T15:15:00Z","v":10974,"vw":65.886114},{"c":65.815,"h":65.92,"l":65.73,"n":163,"o":65.77,"t":"2026-09-23T15:30:00Z","v":4303,"vw":65.817515},{"c":65.82,"h":65.91,"l":65.76,"n":105,"o":65.8999,"t":"2026-09-23T15:45:00Z","v":3344,"vw":65.858976},{"c":66.115,"h":66.115,"l":65.875,"n":187,"o":65.875,"t":"2026-09-23T16:00:00Z","v":6422,"vw":65.951849},{"c":65.9675,"h":66.12,"l":65.96,"n":191,"o":66.12,"t":"2026-09-23T16:15:00Z","v":5609,"vw":66.018542},{"c":65.77,"h":66.07,"l":65.76,"n":295,"o":66.02,"t":"2026-09-23T16:30:00Z","v":10425,"vw":65.928503},{"c":65.71,"h":65.835,"l":65.65,"n":257,"o":65.77,"t":"2026-09-23T16:45:00Z","v":6824,"vw":65.698894},{"c":65.74,"h":65.74,"l":65.52,"n":245,"o":65.695,"t":"2026-09-23T17:00:00Z","v":7717,"vw":65.640793},{"c":65.73,"h":65.76,"l":65.695,"n":178,"o":65.695,"t":"2026-09-23T17:15:00Z","v":4720,"vw":65.728268},{"c":65.77,"h":65.77,"l":65.63,"n":253,"o":65.7007,"t":"2026-09-23T17:30:00Z","v":5857,"vw":65.672912},{"c":65.815,"h":65.875,"l":65.755,"n":198,"o":65.755,"t":"2026-09-23T17:45:00Z","v":4494,"vw":65.826347},{"c":65.89,"h":65.9,"l":65.805,"n":179,"o":65.85,"t":"2026-09-23T18:00:00Z","v":4591,"vw":65.868158},{"c":65.735,"h":65.89,"l":65.72,"n":192,"o":65.89,"t":"2026-09-23T18:15:00Z","v":5754,"vw":65.816844},{"c":65.7,"h":65.76,"l":65.7,"n":201,"o":65.71,"t":"2026-09-23T18:30:00Z","v":5930,"vw":65.728401},{"c":65.685,"h":65.705,"l":65.625,"n":167,"o":65.675,"t":"2026-09-23T18:45:00Z","v":3858,"vw":65.672416},{"c":65.64,"h":65.68,"l":65.555,"n":299,"o":65.65,"t":"2026-09-23T19:00:00Z","v":10362,"vw":65.615486},{"c":65.67,"h":65.7,"l":65.61,"n":428,"o":65.64,"t":"2026-09-23T19:15:00Z","v":13319,"vw":65.654832},{"c":65.61,"h":65.67,"l":65.52,"n":498,"o":65.67,"t":"2026-09-23T19:30:00Z","v":15829,"vw":65.577493},{"c":65.42,"h":65.6,"l":65.37,"n":1428,"o":65.6,"t":"2026-09-23T19:45:00Z","v":72627,"vw":65.453694},{"c":65.41,"h":65.41,"l":65.41,"n":36,"o":65.41,"t":"2026-09-23T20:00:00Z","v":95634,"vw":65.41},{"c":65.7,"h":65.7,"l":65.7,"n":17,"o":65.7,"t":"2026-09-23T22:30:00Z","v":480,"vw":65.7},{"c":65.67,"h":65.67,"l":65.42,"n":5,"o":65.47,"t":"2026-09-24T09:00:00Z","v":1002,"vw":65.47},{"c":65.47,"h":66.035,"l":65.47,"n":85,"o":65.77,"t":"2026-09-24T13:30:00Z","v":7096,"vw":65.776911},{"c":65.65,"h":65.83,"l":65.32,"n":213,"o":65.49,"t":"2026-09-24T13:45:00Z","v":8573,"vw":65.562564},{"c":65.45,"h":65.73,"l":65.35,"n":109,"o":65.55,"t":"2026-09-24T14:00:00Z","v":7791,"vw":65.382534},{"c":65.22,"h":65.53,"l":65.19,"n":140,"o":65.53,"t":"2026-09-24T14:15:00Z","v":3613,"vw":65.322187},{"c":65.28,"h":65.33,"l":65.0218,"n":212,"o":65.0218,"t":"2026-09-24T14:30:00Z","v":8620,"vw":65.216913},{"c":65.1,"h":65.28,"l":65.1,"n":177,"o":65.205,"t":"2026-09-24T14:45:00Z","v":4515,"vw":65.175368},{"c":65.035,"h":65.13,"l":65.02,"n":146,"o":65.09,"t":"2026-09-24T15:00:00Z","v":3184,"vw":65.072058},{"c":64.915,"h":65.075,"l":64.915,"n":222,"o":65.075,"t":"2026-09-24T15:15:00Z","v":8564,"vw":65.000693},{"c":64.885,"h":64.97,"l":64.87,"n":223,"o":64.94,"t":"2026-09-24T15:30:00Z","v":5511,"vw":64.923651},{"c":64.795,"h":64.855,"l":64.75,"n":195,"o":64.85,"t":"2026-09-24T15:45:00Z","v":4912,"vw":64.782988},{"c":64.96,"h":64.96,"l":64.57,"n":431,"o":64.77,"t":"2026-09-24T16:00:00Z","v":15897,"vw":64.756229},{"c":65.17,"h":65.335,"l":64.95,"n":298,"o":65.01,"t":"2026-09-24T16:15:00Z","v":8308,"vw":65.136365},{"c":65.235,"h":65.355,"l":65.15,"n":322,"o":65.15,"t":"2026-09-24T16:30:00Z","v":11588,"vw":65.209014},{"c":65.2,"h":65.32,"l":65.18,"n":96,"o":65.18,"t":"2026-09-24T16:45:00Z","v":2347,"vw":65.237918},{"c":65.115,"h":65.19,"l":65.05,"n":238,"o":65.17,"t":"2026-09-24T17:00:00Z","v":7359,"vw":65.124999},{"c":64.99,"h":65.155,"l":64.96,"n":205,"o":65.14,"t":"2026-09-24T17:15:00Z","v":4186,"vw":65.060089},{"c":65.025,"h":65.09,"l":64.98,"n":160,"o":65.045,"t":"2026-09-24T17:30:00Z","v":4593,"vw":65.038646},{"c":64.9383,"h":64.995,"l":64.9,"n":236,"o":64.99,"t":"2026-09-24T17:45:00Z","v":6899,"vw":64.940907},{"c":64.72,"h":64.92,"l":64.63,"n":377,"o":64.92,"t":"2026-09-24T18:00:00Z","v":12246,"vw":64.756732},{"c":64.66,"h":64.725,"l":64.49,"n":334,"o":64.725,"t":"2026-09-24T18:15:00Z","v":13262,"vw":64.582981},{"c":64.535,"h":64.62,"l":64.485,"n":239,"o":64.62,"t":"2026-09-24T18:30:00Z","v":7344,"vw":64.537233},{"c":64.45,"h":64.52,"l":64.44,"n":332,"o":64.5,"t":"2026-09-24T18:45:00Z","v":10371,"vw":64.478565},{"c":64.295,"h":64.41,"l":64.29,"n":312,"o":64.36,"t":"2026-09-24T19:00:00Z","v":7071,"vw":64.352296},{"c":64.21,"h":64.275,"l":64.12,"n":454,"o":64.275,"t":"2026-09-24T19:15:00Z","v":9776,"vw":64.175057},{"c":64.5,"h":64.52,"l":64.22,"n":676,"o":64.23,"t":"2026-09-24T19:30:00Z","v":20056,"vw":64.416679},{"c":64.47,"h":64.565,"l":64.29,"n":1835,"o":64.47,"t":"2026-09-24T19:45:00Z","v":83200,"vw":64.455704},{"c":64.46,"h":64.46,"l":64.46,"n":25,"o":64.46,"t":"2026-09-24T20:00:00Z","v":82453,"vw":64.46},{"c":64.16,"h":64.6299,"l":63.915,"n":117,"o":64.12,"t":"2026-09-25T13:30:00Z","v":6732,"vw":64.120788},{"c":64.24,"h":64.27,"l":63.93,"n":61,"o":64.14,"t":"2026-09-25T13:45:00Z","v":3347,"vw":64.143488},{"c":64.205,"h":64.3,"l":63.97,"n":116,"o":64.3,"t":"2026-09-25T14:00:00Z","v":3010,"vw":64.112588},{"c":64.31,"h":64.31,"l":63.94,"n":377,"o":64.31,"t":"2026-09-25T14:15:00Z","v":17143,"vw":64.123686},{"c":64.25,"h":64.32,"l":64.18,"n":113,"o":64.32,"t":"2026-09-25T14:30:00Z","v":3681,"vw":64.266264},{"c":64.55,"h":64.55,"l":64.24,"n":180,"o":64.325,"t":"2026-09-25T14:45:00Z","v":4526,"vw":64.32843},{"c":64.58,"h":64.69,"l":64.51,"n":198,"o":64.67,"t":"2026-09-25T15:00:00Z","v":10495,"vw":64.645025},{"c":64.525,"h":64.68,"l":64.525,"n":38,"o":64.68,"t":"2026-09-25T15:15:00Z","v":711,"vw":64.588333},{"c":64.53,"h":64.615,"l":64.49,"n":224,"o":64.58,"t":"2026-09-25T15:30:00Z","v":6209,"vw":64.56307},{"c":64.7,"h":64.74,"l":64.51,"n":139,"o":64.57,"t":"2026-09-25T15:45:00Z","v":4374,"vw":64.625569},{"c":64.92,"h":65.01,"l":64.795,"n":225,"o":64.8,"t":"2026-09-25T16:00:00Z","v":7816,"vw":64.876903},{"c":64.93,"h":64.93,"l":64.82,"n":119,"o":64.87,"t":"2026-09-25T16:15:00Z","v":2806,"vw":64.879182},{"c":64.94,"h":64.98,"l":64.815,"n":147,"o":64.98,"t":"2026-09-25T16:30:00Z","v":4603,"vw":64.887574},{"c":64.7,"h":64.87,"l":64.7,"n":150,"o":64.87,"t":"2026-09-25T16:45:00Z","v":4587,"vw":64.779576},{"c":64.695,"h":64.695,"l":64.6001,"n":66,"o":64.63,"t":"2026-09-25T17:00:00Z","v":5940,"vw":64.647326},{"c":64.51,"h":64.66,"l":64.47,"n":206,"o":64.66,"t":"2026-09-25T17:15:00Z","v":6690,"vw":64.527422},{"c":64.64,"h":64.67,"l":64.485,"n":206,"o":64.485,"t":"2026-09-25T17:30:00Z","v":6837,"vw":64.568685},{"c":64.6,"h":64.645,"l":64.585,"n":163,"o":64.645,"t":"2026-09-25T17:45:00Z","v":3780,"vw":64.611233},{"c":64.63,"h":64.63,"l":64.5109,"n":214,"o":64.6,"t":"2026-09-25T18:00:00Z","v":7239,"vw":64.570619},{"c":64.545,"h":64.67,"l":64.545,"n":216,"o":64.64,"t":"2026-09-25T18:15:00Z","v":6667,"vw":64.589134},{"c":64.475,"h":64.59,"l":64.475,"n":225,"o":64.58,"t":"2026-09-25T18:30:00Z","v":6331,"vw":64.520699},{"c":64.48,"h":64.56,"l":64.455,"n":258,"o":64.485,"t":"2026-09-25T18:45:00Z","v":5892,"vw":64.503731},{"c":64.5,"h":64.54,"l":64.4001,"n":244,"o":64.505,"t":"2026-09-25T19:00:00Z","v":6939,"vw":64.49737},{"c":64.29,"h":64.455,"l":64.29,"n":285,"o":64.4422,"t":"2026-09-25T19:15:00Z","v":8234,"vw":64.393243},{"c":64.51,"h":64.57,"l":64.3,"n":461,"o":64.305,"t":"2026-09-25T19:30:00Z","v":17263,"vw":64.428504},{"c":64.2,"h":64.63,"l":64.12,"n":1879,"o":64.51,"t":"2026-09-25T19:45:00Z","v":99644,"vw":64.237721},{"c":64.34,"h":64.34,"l":64.12,"n":63,"o":64.2,"t":"2026-09-25T20:00:00Z","v":186903,"vw":64.180205},{"c":64,"h":64,"l":64,"n":8,"o":64,"t":"2026-09-28T08:30:00Z","v":511,"vw":64},{"c":63.8,"h":64.05,"l":63.7,"n":17,"o":63.7,"t":"2026-09-28T08:45:00Z","v":984,"vw":63.944653},{"c":63.16,"h":63.92,"l":62.55,"n":266,"o":63.71,"t":"2026-09-28T13:30:00Z","v":17888,"vw":63.300253},{"c":63.715,"h":63.88,"l":63.1433,"n":220,"o":63.17,"t":"2026-09-28T13:45:00Z","v":5718,"vw":63.522251},{"c":64.02,"h":64.165,"l":63.64,"n":266,"o":63.725,"t":"2026-09-28T14:00:00Z","v":7790,"vw":63.780765},{"c":64.29,"h":64.29,"l":63.9701,"n":217,"o":64.1205,"t":"2026-09-28T14:15:00Z","v":8642,"vw":64.092621},{"c":64.4,"h":64.445,"l":64.285,"n":218,"o":64.295,"t":"2026-09-28T14:30:00Z","v":7338,"vw":64.348379},{"c":64.365,"h":64.51,"l":64.33,"n":424,"o":64.4,"t":"2026-09-28T14:45:00Z","v":14761,"vw":64.432185},{"c":64.415,"h":64.48,"l":64.36,"n":429,"o":64.4,"t":"2026-09-28T15:00:00Z","v":11792,"vw":64.422775},{"c":64.32,"h":64.61,"l":64.31,"n":297,"o":64.37,"t":"2026-09-28T15:15:00Z","v":8092,"vw":64.375279},{"c":64.38,"h":64.51,"l":64.3,"n":248,"o":64.37,"t":"2026-09-28T15:30:00Z","v":6138,"vw":64.415},{"c":64.25,"h":64.39,"l":64.2125,"n":284,"o":64.39,"t":"2026-09-28T15:45:00Z","v":6643,"vw":64.281589},{"c":64.18,"h":64.29,"l":64.11,"n":350,"o":64.26,"t":"2026-09-28T16:00:00Z","v":9122,"vw":64.182101},{"c":64.365,"h":64.4,"l":64.11,"n":419,"o":64.15,"t":"2026-09-28T16:15:00Z","v":9848,"vw":64.255119},{"c":64.205,"h":64.33,"l":64.18,"n":191,"o":64.33,"t":"2026-09-28T16:30:00Z","v":5686,"vw":64.225773},{"c":64.2375,"h":64.34,"l":64.215,"n":327,"o":64.31,"t":"2026-09-28T16:45:00Z","v":14986,"vw":64.258816},{"c":64.51,"h":64.69,"l":64.195,"n":358,"o":64.245,"t":"2026-09-28T17:00:00Z","v":11838,"vw":64.339612},{"c":64.26,"h":64.445,"l":64.23,"n":346,"o":64.4,"t":"2026-09-28T17:15:00Z","v":10902,"vw":64.404653},{"c":64.38,"h":64.47,"l":64.335,"n":216,"o":64.335,"t":"2026-09-28T17:30:00Z","v":5711,"vw":64.374952},{"c":64.4,"h":64.4,"l":64.335,"n":257,"o":64.3501,"t":"2026-09-28T17:45:00Z","v":6683,"vw":64.364789},{"c":64.475,"h":64.475,"l":64.36,"n":306,"o":64.4,"t":"2026-09-28T18:00:00Z","v":9660,"vw":64.400426},{"c":64.43,"h":64.5,"l":64.43,"n":276,"o":64.5,"t":"2026-09-28T18:15:00Z","v":6844,"vw":64.45945},{"c":64.48,"h":64.49,"l":64.39,"n":402,"o":64.42,"t":"2026-09-28T18:30:00Z","v":11293,"vw":64.433947},{"c":64.34,"h":64.48,"l":64.28,"n":393,"o":64.48,"t":"2026-09-28T18:45:00Z","v":11080,"vw":64.372968},{"c":64.21,"h":64.34,"l":64.1975,"n":311,"o":64.34,"t":"2026-09-28T19:00:00Z","v":6564,"vw":64.242568},{"c":64.24,"h":64.365,"l":64.18,"n":425,"o":64.18,"t":"2026-09-28T19:15:00Z","v":11772,"vw":64.25085},{"c":64.235,"h":64.27,"l":64.17,"n":509,"o":64.25,"t":"2026-09-28T19:30:00Z","v":13399,"vw":64.219308},{"c":64.35,"h":64.4075,"l":64.12,"n":1849,"o":64.2,"t":"2026-09-28T19:45:00Z","v":71353,"vw":64.279452},{"c":64.35,"h":64.35,"l":64.35,"n":34,"o":64.35,"t":"2026-09-28T20:00:00Z","v":286164,"vw":64.35},{"c":64.22,"h":65.26,"l":63.547,"n":96,"o":63.86,"t":"2026-09-29T13:30:00Z","v":6124,"vw":63.882153},{"c":64.09,"h":64.59,"l":63.905,"n":259,"o":63.92,"t":"2026-09-29T13:45:00Z","v":12183,"vw":64.12075},{"c":64.535,"h":64.87,"l":64.055,"n":252,"o":64.08,"t":"2026-09-29T14:00:00Z","v":8467,"vw":64.531107},{"c":64.3,"h":64.715,"l":64.3,"n":116,"o":64.635,"t":"2026-09-29T14:15:00Z","v":3358,"vw":64.519891},{"c":64.875,"h":64.875,"l":64.33,"n":337,"o":64.37,"t":"2026-09-29T14:30:00Z","v":13033,"vw":64.573304},{"c":64.6,"h":65,"l":64.6,"n":277,"o":64.89,"t":"2026-09-29T14:45:00Z","v":19408,"vw":64.906521},{"c":64.6,"h":64.69,"l":64.49,"n":292,"o":64.615,"t":"2026-09-29T15:00:00Z","v":8800,"vw":64.612124},{"c":64.385,"h":64.72,"l":64.385,"n":353,"o":64.655,"t":"2026-09-29T15:15:00Z","v":11702,"vw":64.606128},{"c":64.59,"h":64.59,"l":64.43,"n":170,"o":64.43,"t":"2026-09-29T15:30:00Z","v":4741,"vw":64.502634},{"c":64.365,"h":64.63,"l":64.34,"n":212,"o":64.585,"t":"2026-09-29T15:45:00Z","v":5712,"vw":64.487229},{"c":64.4599,"h":64.46,"l":64.35,"n":119,"o":64.375,"t":"2026-09-29T16:00:00Z","v":3224,"vw":64.41711},{"c":64.46,"h":64.635,"l":64.46,"n":269,"o":64.46,"t":"2026-09-29T16:15:00Z","v":7005,"vw":64.501055},{"c":64.35,"h":64.46,"l":64.34,"n":55,"o":64.46,"t":"2026-09-29T16:30:00Z","v":1135,"vw":64.3825},{"c":64.405,"h":64.42,"l":64.275,"n":156,"o":64.3,"t":"2026-09-29T16:45:00Z","v":3315,"vw":64.341907},{"c":64.38,"h":64.42,"l":64.33,"n":164,"o":64.415,"t":"2026-09-29T17:00:00Z","v":5952,"vw":64.378364},{"c":64.27,"h":64.44,"l":64.27,"n":269,"o":64.385,"t":"2026-09-29T17:15:00Z","v":6202,"vw":64.361596},{"c":64.27,"h":64.34,"l":64.22,"n":280,"o":64.27,"t":"2026-09-29T17:30:00Z","v":10495,"vw":64.278339},{"c":64.41,"h":64.41,"l":64.29,"n":253,"o":64.295,"t":"2026-09-29T17:45:00Z","v":10698,"vw":64.326625},{"c":64.38,"h":64.59,"l":64.38,"n":296,"o":64.42,"t":"2026-09-29T18:00:00Z","v":8748,"vw":64.482212},{"c":64.4,"h":64.52,"l":64.4,"n":301,"o":64.4,"t":"2026-09-29T18:15:00Z","v":6306,"vw":64.44928},{"c":64.32,"h":64.43,"l":64.225,"n":356,"o":64.4,"t":"2026-09-29T18:30:00Z","v":10509,"vw":64.321313},{"c":64.305,"h":64.35,"l":64.135,"n":400,"o":64.35,"t":"2026-09-29T18:45:00Z","v":16467,"vw":64.25486},{"c":64.4151,"h":64.4151,"l":64.305,"n":311,"o":64.305,"t":"2026-09-29T19:00:00Z","v":12491,"vw":64.380945},{"c":64.48,"h":64.5,"l":64.42,"n":299,"o":64.42,"t":"2026-09-29T19:15:00Z","v":9240,"vw":64.473738},{"c":64.53,"h":64.58,"l":64.44,"n":485,"o":64.485,"t":"2026-09-29T19:30:00Z","v":12158,"vw":64.516634},{"c":64.55,"h":64.675,"l":64.44,"n":1774,"o":64.55,"t":"2026-09-29T19:45:00Z","v":77156,"vw":64.556529},{"c":64.53,"h":64.56,"l":64.53,"n":36,"o":64.56,"t":"2026-09-29T20:00:00Z","v":112869,"vw":64.530112},{"c":64.6,"h":64.6,"l":64.6,"n":3,"o":64.6,"t":"2026-09-30T10:15:00Z","v":502,"vw":64.6},{"c":64.8,"h":64.8,"l":64.55,"n":2,"o":64.55,"t":"2026-09-30T10:30:00Z","v":500,"vw":64.6},{"c":65.07,"h":65.29,"l":64.795,"n":69,"o":64.98,"t":"2026-09-30T13:30:00Z","v":10513,"vw":64.897542},{"c":64.945,"h":65.46,"l":64.945,"n":113,"o":65.3,"t":"2026-09-30T13:45:00Z","v":3347,"vw":65.244809},{"c":65.2175,"h":65.61,"l":64.7128,"n":436,"o":64.97,"t":"2026-09-30T14:00:00Z","v":17952,"vw":65.234769},{"c":65.205,"h":65.5,"l":65.175,"n":408,"o":65.41,"t":"2026-09-30T14:15:00Z","v":12287,"vw":65.348706},{"c":65.4,"h":65.54,"l":65.225,"n":248,"o":65.37,"t":"2026-09-30T14:30:00Z","v":9363,"vw":65.422235},{"c":65.71,"h":65.83,"l":65.4239,"n":275,"o":65.4239,"t":"2026-09-30T14:45:00Z","v":10232,"vw":65.663436},{"c":65.71,"h":65.74,"l":65.61,"n":219,"o":65.61,"t":"2026-09-30T15:00:00Z","v":8826,"vw":65.668902},{"c":65.48,"h":65.86,"l":65.4,"n":311,"o":65.69,"t":"2026-09-30T15:15:00Z","v":10744,"vw":65.654026},{"c":65.43,"h":65.54,"l":65.405,"n":287,"o":65.47,"t":"2026-09-30T15:30:00Z","v":9222,"vw":65.439219},{"c":65.645,"h":65.66,"l":65.425,"n":358,"o":65.425,"t":"2026-09-30T15:45:00Z","v":14075,"vw":65.551505},{"c":65.77,"h":65.775,"l":65.7,"n":169,"o":65.7,"t":"2026-09-30T16:00:00Z","v":4399,"vw":65.722953},{"c":65.72,"h":65.76,"l":65.58,"n":301,"o":65.74,"t":"2026-09-30T16:15:00Z","v":11510,"vw":65.659307},{"c":65.77,"h":65.8199,"l":65.69,"n":243,"o":65.69,"t":"2026-09-30T16:30:00Z","v":9232,"vw":65.745543},{"c":65.66,"h":65.83,"l":65.62,"n":352,"o":65.76,"t":"2026-09-30T16:45:00Z","v":15660,"vw":65.720451},{"c":65.545,"h":65.7,"l":65.53,"n":279,"o":65.64,"t":"2026-09-30T17:00:00Z","v":10099,"vw":65.623395},{"c":65.64,"h":65.64,"l":65.46,"n":365,"o":65.51,"t":"2026-09-30T17:15:00Z","v":13592,"vw":65.534615},{"c":65.71,"h":65.71,"l":65.56,"n":281,"o":65.64,"t":"2026-09-30T17:30:00Z","v":12804,"vw":65.643489},{"c":65.74,"h":65.76,"l":65.675,"n":286,"o":65.68,"t":"2026-09-30T17:45:00Z","v":10290,"vw":65.733111},{"c":65.76,"h":65.76,"l":65.62,"n":248,"o":65.75,"t":"2026-09-30T18:00:00Z","v":12637,"vw":65.708451},{"c":65.82,"h":65.875,"l":65.75,"n":316,"o":65.81,"t":"2026-09-30T18:15:00Z","v":11288,"vw":65.797154},{"c":65.98,"h":66.05,"l":65.81,"n":373,"o":65.81,"t":"2026-09-30T18:30:00Z","v":11387,"vw":65.923663},{"c":65.965,"h":66.03,"l":65.94,"n":384,"o":65.98,"t":"2026-09-30T18:45:00Z","v":11009,"vw":65.994269},{"c":65.9,"h":66.04,"l":65.7029,"n":552,"o":66.02,"t":"2026-09-30T19:00:00Z","v":30131,"vw":65.881876},{"c":65.96,"h":65.995,"l":65.86,"n":616,"o":65.89,"t":"2026-09-30T19:15:00Z","v":23508,"vw":65.931913},{"c":65.715,"h":65.97,"l":65.71,"n":566,"o":65.91,"t":"2026-09-30T19:30:00Z","v":24618,"vw":65.87861},{"c":65.42,"h":65.7,"l":65.4,"n":1671,"o":65.69,"t":"2026-09-30T19:45:00Z","v":82165,"vw":65.558995},{"c":65.66,"h":65.66,"l":65.42,"n":36,"o":65.42,"t":"2026-09-30T20:00:00Z","v":255872,"vw":65.42021},{"c":66.03,"h":66.03,"l":66.03,"n":2,"o":66.03,"t":"2026-10-01T13:15:00Z","v":187,"vw":66.03},{"c":68.495,"h":68.575,"l":66.02,"n":694,"o":66.02,"t":"2026-10-01T13:30:00Z","v":57515,"vw":67.655319},{"c":68.457,"h":68.8799,"l":68.26,"n":148,"o":68.8799,"t":"2026-10-01T13:45:00Z","v":9435,"vw":68.663224},{"c":68.66,"h":68.66,"l":68.1,"n":117,"o":68.29,"t":"2026-10-01T14:00:00Z","v":4530,"vw":68.401252},{"c":68.235,"h":68.62,"l":68.14,"n":208,"o":68.585,"t":"2026-10-01T14:15:00Z","v":9866,"vw":68.314964},{"c":67.9403,"h":68.09,"l":67.9403,"n":21,"o":68.03,"t":"2026-10-01T14:30:00Z","v":803,"vw":68.047125},{"c":67.97,"h":68.09,"l":67.6,"n":377,"o":67.95,"t":"2026-10-01T14:45:00Z","v":11000,"vw":67.89504},{"c":67.8701,"h":68.09,"l":67.685,"n":273,"o":68.02,"t":"2026-10-01T15:00:00Z","v":11628,"vw":67.922888},{"c":68.01,"h":68.05,"l":67.88,"n":99,"o":67.95,"t":"2026-10-01T15:15:00Z","v":5930,"vw":68.016514},{"c":67.98,"h":68.05,"l":67.92,"n":204,"o":67.96,"t":"2026-10-01T15:30:00Z","v":5757,"vw":67.966799},{"c":68.245,"h":68.245,"l":67.87,"n":288,"o":67.87,"t":"2026-10-01T15:45:00Z","v":9849,"vw":68.056585},{"c":68.39,"h":68.475,"l":68.29,"n":199,"o":68.29,"t":"2026-10-01T16:00:00Z","v":7789,"vw":68.388605},{"c":68.523,"h":69,"l":68.265,"n":548,"o":68.39,"t":"2026-10-01T16:15:00Z","v":24654,"vw":68.672343},{"c":69.23,"h":69.48,"l":68.64,"n":766,"o":68.67,"t":"2026-10-01T16:30:00Z","v":46458,"vw":69.164634},{"c":69.4243,"h":69.4243,"l":69.035,"n":425,"o":69.13,"t":"2026-10-01T16:45:00Z","v":18375,"vw":69.126174},{"c":69.41,"h":69.52,"l":69.31,"n":311,"o":69.34,"t":"2026-10-01T17:00:00Z","v":9646,"vw":69.448586},{"c":69.54,"h":69.665,"l":69.25,"n":363,"o":69.39,"t":"2026-10-01T17:15:00Z","v":14543,"vw":69.499207},{"c":69.64,"h":69.845,"l":69.47,"n":471,"o":69.58,"t":"2026-10-01T17:30:00Z","v":42594,"vw":69.739919},{"c":69.6032,"h":69.86,"l":69.43,"n":599,"o":69.63,"t":"2026-10-01T17:45:00Z","v":43532,"vw":69.661937},{"c":69.415,"h":69.85,"l":69.33,"n":493,"o":69.68,"t":"2026-10-01T18:00:00Z","v":25650,"vw":69.677536},{"c":69.385,"h":69.55,"l":69.15,"n":379,"o":69.4,"t":"2026-10-01T18:15:00Z","v":15001,"vw":69.380341},{"c":69.61,"h":69.715,"l":69.3312,"n":440,"o":69.3312,"t":"2026-10-01T18:30:00Z","v":12705,"vw":69.547661},{"c":70.24,"h":70.33,"l":69.57,"n":777,"o":69.64,"t":"2026-10-01T18:45:00Z","v":39750,"vw":69.955417},{"c":70.525,"h":70.525,"l":69.94,"n":696,"o":70.28,"t":"2026-10-01T19:00:00Z","v":29432,"vw":70.207192},{"c":70.62,"h":70.62,"l":70.33,"n":829,"o":70.48,"t":"2026-10-01T19:15:00Z","v":36148,"vw":70.416337},{"c":69.94,"h":70.62,"l":69.94,"n":1262,"o":70.62,"t":"2026-10-01T19:30:00Z","v":99498,"vw":70.39592},{"c":69.9,"h":69.97,"l":69.57,"n":2602,"o":69.925,"t":"2026-10-01T19:45:00Z","v":129252,"vw":69.834163},{"c":69.9,"h":69.9,"l":69.9,"n":37,"o":69.9,"t":"2026-10-01T20:00:00Z","v":118652,"vw":69.9},{"c":71,"h":71,"l":70.7,"n":23,"o":70.7,"t":"2026-10-02T13:00:00Z","v":605,"vw":70.834029},{"c":70,"h":70.3,"l":69.625,"n":178,"o":70.17,"t":"2026-10-02T13:30:00Z","v":7882,"vw":70.067008},{"c":69.75,"h":70.6675,"l":69.74,"n":358,"o":70.21,"t":"2026-10-02T13:45:00Z","v":12404,"vw":70.027663},{"c":69.68,"h":70.04,"l":69.54,"n":369,"o":69.72,"t":"2026-10-02T14:00:00Z","v":13428,"vw":69.805259},{"c":69.125,"h":69.795,"l":69.12,"n":378,"o":69.69,"t":"2026-10-02T14:15:00Z","v":11420,"vw":69.485008},{"c":69.09,"h":69.19,"l":68.835,"n":384,"o":69.04,"t":"2026-10-02T14:30:00Z","v":11012,"vw":69.020694},{"c":68.965,"h":69.1,"l":68.965,"n":111,"o":69.015,"t":"2026-10-02T14:45:00Z","v":2173,"vw":69.0225},{"c":68.77,"h":69.03,"l":68.69,"n":632,"o":68.95,"t":"2026-10-02T15:00:00Z","v":22448,"vw":68.863767},{"c":68.6,"h":68.89,"l":68.59,"n":610,"o":68.71,"t":"2026-10-02T15:15:00Z","v":30944,"vw":68.734771},{"c":68.44,"h":68.7,"l":68.435,"n":343,"o":68.55,"t":"2026-10-02T15:30:00Z","v":9504,"vw":68.627383},{"c":68.57,"h":68.58,"l":68.395,"n":497,"o":68.44,"t":"2026-10-02T15:45:00Z","v":14623,"vw":68.48414},{"c":68.65,"h":68.65,"l":68.45,"n":420,"o":68.62,"t":"2026-10-02T16:00:00Z","v":11347,"vw":68.544926},{"c":68.39,"h":68.6932,"l":68.34,"n":334,"o":68.6932,"t":"2026-10-02T16:15:00Z","v":9648,"vw":68.489653},{"c":68.1075,"h":68.435,"l":68.105,"n":317,"o":68.42,"t":"2026-10-02T16:30:00Z","v":12471,"vw":68.22871},{"c":67.7125,"h":68.23,"l":67.675,"n":461,"o":68.1392,"t":"2026-10-02T16:45:00Z","v":14499,"vw":67.947721},{"c":67.65,"h":67.695,"l":67.535,"n":338,"o":67.68,"t":"2026-10-02T17:00:00Z","v":9233,"vw":67.616284},{"c":67.43,"h":67.67,"l":67.415,"n":343,"o":67.67,"t":"2026-10-02T17:15:00Z","v":11059,"vw":67.574676},{"c":67.625,"h":67.79,"l":67.455,"n":313,"o":67.56,"t":"2026-10-02T17:30:00Z","v":9208,"vw":67.646352},{"c":67.42,"h":67.64,"l":67.42,"n":356,"o":67.615,"t":"2026-10-02T17:45:00Z","v":8432,"vw":67.544262},{"c":67.61,"h":67.645,"l":67.43,"n":402,"o":67.49,"t":"2026-10-02T18:00:00Z","v":10850,"vw":67.504738},{"c":67.63,"h":67.68,"l":67.59,"n":233,"o":67.61,"t":"2026-10-02T18:15:00Z","v":7241,"vw":67.620235},{"c":67.57,"h":67.67,"l":67.57,"n":317,"o":67.58,"t":"2026-10-02T18:30:00Z","v":8228,"vw":67.621239},{"c":67.64,"h":67.65,"l":67.43,"n":566,"o":67.59,"t":"2026-10-02T18:45:00Z","v":15388,"vw":67.568723},{"c":67.66,"h":67.81,"l":67.585,"n":400,"o":67.59,"t":"2026-10-02T19:00:00Z","v":11105,"vw":67.680742},{"c":67.62,"h":67.73,"l":67.56,"n":536,"o":67.7244,"t":"2026-10-02T19:15:00Z","v":16663,"vw":67.67717},{"c":67.71,"h":67.72,"l":67.6,"n":799,"o":67.66,"t":"2026-10-02T19:30:00Z","v":22688,"vw":67.651951},{"c":67.3,"h":67.76,"l":67.29,"n":2384,"o":67.705,"t":"2026-10-02T19:45:00Z","v":105219,"vw":67.447843},{"c":67.3,"h":67.3,"l":67.3,"n":22,"o":67.3,"t":"2026-10-02T20:00:00Z","v":132390,"vw":67.3},{"c":67.7,"h":67.7,"l":67.7,"n":22,"o":67.7,"t":"2026-10-05T12:15:00Z","v":3624,"vw":67.7},{"c":67.25,"h":67.8,"l":67.24,"n":148,"o":67.24,"t":"2026-10-05T12:45:00Z","v":6883,"vw":67.426497},{"c":67.26,"h":67.26,"l":66.92,"n":83,"o":66.92,"t":"2026-10-05T13:30:00Z","v":4892,"vw":67.007041},{"c":67.37,"h":67.37,"l":67.01,"n":172,"o":67.255,"t":"2026-10-05T13:45:00Z","v":6818,"vw":67.208663},{"c":67.86,"h":68,"l":67.71,"n":147,"o":67.8925,"t":"2026-10-05T14:00:00Z","v":5237,"vw":67.901352},{"c":68.145,"h":68.385,"l":67.85,"n":260,"o":67.865,"t":"2026-10-05T14:15:00Z","v":7312,"vw":68.127147},{"c":68.21,"h":68.295,"l":67.93,"n":309,"o":68.03,"t":"2026-10-05T14:30:00Z","v":10887,"vw":68.148526},{"c":68.35,"h":68.52,"l":68.14,"n":256,"o":68.265,"t":"2026-10-05T14:45:00Z","v":10321,"vw":68.266536},{"c":68.43,"h":68.49,"l":68.21,"n":329,"o":68.49,"t":"2026-10-05T15:00:00Z","v":7441,"vw":68.316464},{"c":68.58,"h":68.73,"l":68.49,"n":336,"o":68.49,"t":"2026-10-05T15:15:00Z","v":12712,"vw":68.59741},{"c":68.58,"h":68.605,"l":68.52,"n":166,"o":68.6,"t":"2026-10-05T15:30:00Z","v":5163,"vw":68.564335},{"c":68.41,"h":68.605,"l":68.41,"n":272,"o":68.575,"t":"2026-10-05T15:45:00Z","v":6400,"vw":68.518421},{"c":68.81,"h":68.86,"l":68.55,"n":262,"o":68.55,"t":"2026-10-05T16:00:00Z","v":8676,"vw":68.779902},{"c":68.875,"h":69.04,"l":68.83,"n":283,"o":68.91,"t":"2026-10-05T16:15:00Z","v":9262,"vw":68.903567},{"c":68.81,"h":68.865,"l":68.6901,"n":248,"o":68.865,"t":"2026-10-05T16:30:00Z","v":7382,"vw":68.792516},{"c":68.705,"h":68.92,"l":68.705,"n":265,"o":68.84,"t":"2026-10-05T16:45:00Z","v":6851,"vw":68.796429},{"c":68.71,"h":68.73,"l":68.67,"n":220,"o":68.6975,"t":"2026-10-05T17:00:00Z","v":4806,"vw":68.709904},{"c":68.585,"h":68.72,"l":68.5775,"n":330,"o":68.71,"t":"2026-10-05T17:15:00Z","v":10219,"vw":68.640785},{"c":68.625,"h":68.675,"l":68.46,"n":427,"o":68.53,"t":"2026-10-05T17:30:00Z","v":12459,"vw":68.54679},{"c":68.465,"h":68.71,"l":68.3075,"n":463,"o":68.63,"t":"2026-10-05T17:45:00Z","v":18333,"vw":68.498739},{"c":68.65,"h":68.65,"l":68.54,"n":363,"o":68.54,"t":"2026-10-05T18:00:00Z","v":11334,"vw":68.593229},{"c":68.71,"h":68.71,"l":68.56,"n":279,"o":68.6,"t":"2026-10-05T18:15:00Z","v":6210,"vw":68.620074},{"c":68.855,"h":68.855,"l":68.68,"n":398,"o":68.71,"t":"2026-10-05T18:30:00Z","v":8665,"vw":68.756595},{"c":68.89,"h":68.91,"l":68.8,"n":356,"o":68.855,"t":"2026-10-05T18:45:00Z","v":9562,"vw":68.851683},{"c":68.97,"h":68.97,"l":68.8001,"n":471,"o":68.82,"t":"2026-10-05T19:00:00Z","v":14140,"vw":68.886084},{"c":68.6275,"h":68.98,"l":68.61,"n":589,"o":68.97,"t":"2026-10-05T19:15:00Z","v":17841,"vw":68.823135},{"c":68.69,"h":68.74,"l":68.59,"n":576,"o":68.65,"t":"2026-10-05T19:30:00Z","v":16632,"vw":68.639676},{"c":68.82,"h":68.97,"l":68.57,"n":2581,"o":68.69,"t":"2026-10-05T19:45:00Z","v":95543,"vw":68.764793},{"c":68.75,"h":68.82,"l":68.75,"n":53,"o":68.82,"t":"2026-10-05T20:00:00Z","v":170161,"vw":68.75054},{"c":69.51,"h":69.51,"l":69.49,"n":17,"o":69.49,"t":"2026-10-06T12:30:00Z","v":533,"vw":69.503333},{"c":69.11,"h":69.11,"l":69.11,"n":8,"o":69.11,"t":"2026-10-06T12:45:00Z","v":430,"vw":69.11},{"c":68.91,"h":69.45,"l":68.525,"n":108,"o":69.13,"t":"2026-10-06T13:30:00Z","v":7667,"vw":68.964977},{"c":68.645,"h":68.73,"l":68.645,"n":39,"o":68.73,"t":"2026-10-06T13:45:00Z","v":1426,"vw":68.70231},{"c":68.85,"h":69.07,"l":68.76,"n":174,"o":68.84,"t":"2026-10-06T14:00:00Z","v":7172,"vw":68.887004},{"c":68.77,"h":68.905,"l":68.75,"n":104,"o":68.86,"t":"2026-10-06T14:15:00Z","v":3258,"vw":68.851887},{"c":69.39,"h":69.39,"l":68.77,"n":332,"o":68.815,"t":"2026-10-06T14:30:00Z","v":19934,"vw":69.02773},{"c":69.295,"h":69.36,"l":69.2,"n":124,"o":69.36,"t":"2026-10-06T14:45:00Z","v":3928,"vw":69.324402},{"c":69.09,"h":69.29,"l":69.09,"n":270,"o":69.29,"t":"2026-10-06T15:00:00Z","v":12980,"vw":69.150366},{"c":69.093,"h":69.12,"l":68.945,"n":159,"o":69.11,"t":"2026-10-06T15:15:00Z","v":5903,"vw":69.059479},{"c":69.095,"h":69.095,"l":69.09,"n":74,"o":69.09,"t":"2026-10-06T15:30:00Z","v":1755,"vw":69.092765},{"c":69.215,"h":69.215,"l":69.019,"n":102,"o":69.019,"t":"2026-10-06T15:45:00Z","v":4955,"vw":69.150512},{"c":69.04,"h":69.205,"l":68.85,"n":439,"o":69.205,"t":"2026-10-06T16:00:00Z","v":26501,"vw":69.007659},{"c":68.85,"h":68.94,"l":68.85,"n":117,"o":68.94,"t":"2026-10-06T16:15:00Z","v":3539,"vw":68.905625},{"c":68.92,"h":69.02,"l":68.9,"n":128,"o":68.9,"t":"2026-10-06T16:30:00Z","v":2836,"vw":68.970105},{"c":68.83,"h":68.92,"l":68.75,"n":173,"o":68.92,"t":"2026-10-06T16:45:00Z","v":3975,"vw":68.840778},{"c":68.95,"h":69.05,"l":68.815,"n":176,"o":68.85,"t":"2026-10-06T17:00:00Z","v":9531,"vw":68.960392},{"c":69.08,"h":69.1399,"l":68.961,"n":146,"o":69.04,"t":"2026-10-06T17:15:00Z","v":3608,"vw":69.05261},{"c":69.02,"h":69.13,"l":69.02,"n":198,"o":69.04,"t":"2026-10-06T17:30:00Z","v":6478,"vw":69.066761},{"c":69.12,"h":69.13,"l":69.04,"n":53,"o":69.04,"t":"2026-10-06T17:45:00Z","v":1279,"vw":69.091714},{"c":69.08,"h":69.14,"l":69.02,"n":178,"o":69.11,"t":"2026-10-06T18:00:00Z","v":4114,"vw":69.09501},{"c":69.125,"h":69.19,"l":69.1,"n":243,"o":69.1,"t":"2026-10-06T18:15:00Z","v":7236,"vw":69.130276},{"c":68.96,"h":69.1,"l":68.9,"n":463,"o":69.09,"t":"2026-10-06T18:30:00Z","v":22923,"vw":69.017264},{"c":68.885,"h":68.99,"l":68.85,"n":412,"o":68.945,"t":"2026-10-06T18:45:00Z","v":16235,"vw":68.924751},{"c":68.95,"h":68.9875,"l":68.85,"n":187,"o":68.85,"t":"2026-10-06T19:00:00Z","v":4865,"vw":68.943106},{"c":68.91,"h":69.02,"l":68.88,"n":514,"o":69,"t":"2026-10-06T19:15:00Z","v":20436,"vw":68.969747},{"c":68.92,"h":68.95,"l":68.83,"n":726,"o":68.9088,"t":"2026-10-06T19:30:00Z","v":26376,"vw":68.906207},{"c":69.19,"h":69.22,"l":68.91,"n":1664,"o":68.91,"t":"2026-10-06T19:45:00Z","v":63669,"vw":69.119636},{"c":69.18,"h":69.18,"l":69.18,"n":32,"o":69.18,"t":"2026-10-06T20:00:00Z","v":109287,"vw":69.18},{"c":69.535,"h":69.535,"l":68.91,"n":36,"o":68.91,"t":"2026-10-07T13:30:00Z","v":2622,"vw":69.042828},{"c":68.76,"h":69.465,"l":68.76,"n":48,"o":68.79,"t":"2026-10-07T13:45:00Z","v":2453,"vw":69.090476},{"c":68.595,"h":69.172,"l":68.48,"n":232,"o":69.155,"t":"2026-10-07T14:00:00Z","v":13507,"vw":68.816526},{"c":68.85,"h":68.85,"l":68.5,"n":158,"o":68.59,"t":"2026-10-07T14:15:00Z","v":7250,"vw":68.615006},{"c":68.36,"h":68.855,"l":68.36,"n":252,"o":68.855,"t":"2026-10-07T14:30:00Z","v":14796,"vw":68.390463},{"c":68.56,"h":68.655,"l":68.41,"n":150,"o":68.41,"t":"2026-10-07T14:45:00Z","v":5676,"vw":68.517128},{"c":68.58,"h":68.58,"l":68.42,"n":100,"o":68.55,"t":"2026-10-07T15:00:00Z","v":3631,"vw":68.515735},{"c":68.39,"h":68.594,"l":68.305,"n":198,"o":68.53,"t":"2026-10-07T15:15:00Z","v":5704,"vw":68.458561},{"c":68.57,"h":68.665,"l":68.4,"n":237,"o":68.44,"t":"2026-10-07T15:30:00Z","v":14463,"vw":68.527543},{"c":68.83,"h":68.83,"l":68.65,"n":124,"o":68.67,"t":"2026-10-07T15:45:00Z","v":2472,"vw":68.703892},{"c":68.85,"h":68.87,"l":68.72,"n":156,"o":68.8351,"t":"2026-10-07T16:00:00Z","v":4877,"vw":68.801367},{"c":68.98,"h":68.98,"l":68.83,"n":199,"o":68.83,"t":"2026-10-07T16:15:00Z","v":4858,"vw":68.915445},{"c":68.96,"h":68.985,"l":68.9,"n":188,"o":68.98,"t":"2026-10-07T16:30:00Z","v":8124,"vw":68.938076},{"c":69.11,"h":69.11,"l":68.96,"n":182,"o":68.96,"t":"2026-10-07T16:45:00Z","v":5582,"vw":69.02536},{"c":69.6,"h":69.6,"l":69.1,"n":290,"o":69.1,"t":"2026-10-07T17:00:00Z","v":15407,"vw":69.409179},{"c":69.5,"h":69.69,"l":69.5,"n":242,"o":69.605,"t":"2026-10-07T17:15:00Z","v":6869,"vw":69.622059},{"c":69.495,"h":69.51,"l":69.4,"n":256,"o":69.47,"t":"2026-10-07T17:30:00Z","v":7282,"vw":69.480704},{"c":69.61,"h":69.665,"l":69.52,"n":263,"o":69.53,"t":"2026-10-07T17:45:00Z","v":9024,"vw":69.567713},{"c":69.74,"h":69.9,"l":69.65,"n":291,"o":69.665,"t":"2026-10-07T18:00:00Z","v":8943,"vw":69.73082},{"c":69.7001,"h":69.8,"l":69.7001,"n":248,"o":69.79,"t":"2026-10-07T18:15:00Z","v":3963,"vw":69.750095},{"c":69.61,"h":69.79,"l":69.57,"n":370,"o":69.79,"t":"2026-10-07T18:30:00Z","v":14778,"vw":69.679754},{"c":69.6,"h":69.64,"l":69.22,"n":367,"o":69.64,"t":"2026-10-07T18:45:00Z","v":9884,"vw":69.538814},{"c":69.325,"h":69.61,"l":69.325,"n":260,"o":69.61,"t":"2026-10-07T19:00:00Z","v":7453,"vw":69.410642},{"c":69.28,"h":69.37,"l":69.205,"n":449,"o":69.325,"t":"2026-10-07T19:15:00Z","v":13151,"vw":69.291884},{"c":69.1,"h":69.29,"l":69.04,"n":471,"o":69.29,"t":"2026-10-07T19:30:00Z","v":17246,"vw":69.121768},{"c":68.93,"h":69.06,"l":68.865,"n":1237,"o":69.06,"t":"2026-10-07T19:45:00Z","v":44257,"vw":68.950547},{"c":68.95,"h":68.95,"l":68.95,"n":51,"o":68.95,"t":"2026-10-07T20:00:00Z","v":408232,"vw":68.95},{"c":68.75,"h":69.16,"l":68.64,"n":106,"o":68.72,"t":"2026-10-08T13:30:00Z","v":6587,"vw":68.87718},{"c":69.35,"h":69.39,"l":68.61,"n":233,"o":68.75,"t":"2026-10-08T13:45:00Z","v":15710,"vw":68.830057},{"c":69.38,"h":69.5,"l":69.155,"n":79,"o":69.5,"t":"2026-10-08T14:00:00Z","v":3372,"vw":69.223426},{"c":68.68,"h":69.4099,"l":68.65,"n":118,"o":69.4099,"t":"2026-10-08T14:15:00Z","v":9263,"vw":68.959419},{"c":68.26,"h":68.89,"l":68.26,"n":135,"o":68.77,"t":"2026-10-08T14:30:00Z","v":4542,"vw":68.632733},{"c":68.64,"h":68.7,"l":68.2803,"n":187,"o":68.3453,"t":"2026-10-08T14:45:00Z","v":15712,"vw":68.579907},{"c":68.545,"h":68.68,"l":68.48,"n":126,"o":68.66,"t":"2026-10-08T15:00:00Z","v":6300,"vw":68.542848},{"c":68.31,"h":68.65,"l":68.31,"n":139,"o":68.43,"t":"2026-10-08T15:15:00Z","v":13801,"vw":68.513567},{"c":68.5,"h":68.51,"l":68.2901,"n":160,"o":68.315,"t":"2026-10-08T15:30:00Z","v":6225,"vw":68.453618},{"c":68.505,"h":68.5621,"l":68.465,"n":268,"o":68.465,"t":"2026-10-08T15:45:00Z","v":13791,"vw":68.50333},{"c":68.62,"h":68.7,"l":68.47,"n":234,"o":68.47,"t":"2026-10-08T16:00:00Z","v":9425,"vw":68.575768},{"c":68.35,"h":68.91,"l":68.35,"n":302,"o":68.61,"t":"2026-10-08T16:15:00Z","v":21464,"vw":68.548437},{"c":68.75,"h":68.77,"l":68.36,"n":225,"o":68.365,"t":"2026-10-08T16:30:00Z","v":6357,"vw":68.552767},{"c":69.16,"h":69.27,"l":68.67,"n":291,"o":68.73,"t":"2026-10-08T16:45:00Z","v":8119,"vw":68.974379},{"c":69.21,"h":69.2873,"l":69.07,"n":256,"o":69.17,"t":"2026-10-08T17:00:00Z","v":7747,"vw":69.148692},{"c":69.6052,"h":69.6052,"l":69.22,"n":269,"o":69.23,"t":"2026-10-08T17:15:00Z","v":9864,"vw":69.426259},{"c":69.66,"h":69.66,"l":69.45,"n":262,"o":69.61,"t":"2026-10-08T17:30:00Z","v":7539,"vw":69.549925},{"c":69.53,"h":69.755,"l":69.44,"n":200,"o":69.63,"t":"2026-10-08T17:45:00Z","v":7411,"vw":69.570562},{"c":69.55,"h":69.55,"l":69.475,"n":133,"o":69.53,"t":"2026-10-08T18:00:00Z","v":3042,"vw":69.517401},{"c":69.345,"h":69.545,"l":69.3,"n":188,"o":69.54,"t":"2026-10-08T18:15:00Z","v":7450,"vw":69.460061},{"c":69.41,"h":69.41,"l":69.3068,"n":171,"o":69.345,"t":"2026-10-08T18:30:00Z","v":5257,"vw":69.349793},{"c":69.69,"h":69.69,"l":69.4,"n":453,"o":69.4,"t":"2026-10-08T18:45:00Z","v":15887,"vw":69.499798},{"c":69.95,"h":70.025,"l":69.66,"n":364,"o":69.66,"t":"2026-10-08T19:00:00Z","v":9914,"vw":69.846464},{"c":70.055,"h":70.1,"l":69.97,"n":329,"o":70.02,"t":"2026-10-08T19:15:00Z","v":10021,"vw":70.036673},{"c":69.79,"h":70.08,"l":69.79,"n":617,"o":70.055,"t":"2026-10-08T19:30:00Z","v":22073,"vw":69.94398},{"c":69.75,"h":69.99,"l":69.716,"n":1579,"o":69.81,"t":"2026-10-08T19:45:00Z","v":60851,"vw":69.817267},{"c":69.78,"h":69.78,"l":69.78,"n":38,"o":69.78,"t":"2026-10-08T20:00:00Z","v":415112,"vw":69.78},{"c":70.01,"h":70.1,"l":70.01,"n":9,"o":70.1,"t":"2026-10-09T13:00:00Z","v":574,"vw":70.055484},{"c":69.96,"h":70.2125,"l":69.87,"n":91,"o":70,"t":"2026-10-09T13:30:00Z","v":7216,"vw":70.019412},{"c":70.23,"h":70.34,"l":70.0491,"n":53,"o":70.0491,"t":"2026-10-09T13:45:00Z","v":1785,"vw":70.185686},{"c":70.215,"h":70.2771,"l":69.835,"n":119,"o":70.2771,"t":"2026-10-09T14:00:00Z","v":3007,"vw":70.099329},{"c":70.175,"h":70.2073,"l":69.87,"n":90,"o":70.2073,"t":"2026-10-09T14:15:00Z","v":3049,"vw":70.059495},{"c":70.16,"h":70.16,"l":69.5,"n":180,"o":70.155,"t":"2026-10-09T14:30:00Z","v":5036,"vw":69.872592},{"c":69.87,"h":69.87,"l":69.755,"n":47,"o":69.83,"t":"2026-10-09T14:45:00Z","v":1653,"vw":69.82194},{"c":69.67,"h":69.765,"l":69.47,"n":229,"o":69.765,"t":"2026-10-09T15:00:00Z","v":8734,"vw":69.621028},{"c":69.88,"h":69.88,"l":69.695,"n":118,"o":69.72,"t":"2026-10-09T15:15:00Z","v":2716,"vw":69.734929},{"c":69.65,"h":69.95,"l":69.65,"n":168,"o":69.95,"t":"2026-10-09T15:30:00Z","v":4250,"vw":69.841398},{"c":69.555,"h":69.64,"l":69.42,"n":94,"o":69.64,"t":"2026-10-09T15:45:00Z","v":3081,"vw":69.559683},{"c":69.715,"h":69.72,"l":69.58,"n":83,"o":69.58,"t":"2026-10-09T16:00:00Z","v":3882,"vw":69.609414},{"c":69.6645,"h":69.695,"l":69.6645,"n":107,"o":69.67,"t":"2026-10-09T16:15:00Z","v":2641,"vw":69.684506},{"c":69.91,"h":69.91,"l":69.72,"n":157,"o":69.74,"t":"2026-10-09T16:30:00Z","v":4635,"vw":69.798084},{"c":69.75,"h":69.89,"l":69.75,"n":204,"o":69.89,"t":"2026-10-09T16:45:00Z","v":7088,"vw":69.840494},{"c":69.75,"h":69.82,"l":69.75,"n":107,"o":69.81,"t":"2026-10-09T17:00:00Z","v":2064,"vw":69.792546},{"c":69.785,"h":69.83,"l":69.76,"n":168,"o":69.78,"t":"2026-10-09T17:15:00Z","v":3150,"vw":69.799224},{"c":69.81,"h":69.82,"l":69.68,"n":271,"o":69.82,"t":"2026-10-09T17:30:00Z","v":10575,"vw":69.753318},{"c":69.84,"h":69.95,"l":69.795,"n":91,"o":69.795,"t":"2026-10-09T17:45:00Z","v":1696,"vw":69.870316},{"c":70.16,"h":70.16,"l":69.9,"n":160,"o":69.965,"t":"2026-10-09T18:00:00Z","v":4493,"vw":70.025329},{"c":69.99,"h":70.19,"l":69.99,"n":181,"o":70.19,"t":"2026-10-09T18:15:00Z","v":4547,"vw":70.054585},{"c":70.04,"h":70.1,"l":69.93,"n":259,"o":69.99,"t":"2026-10-09T18:30:00Z","v":7127,"vw":70.030577},{"c":70.03,"h":70.06,"l":69.98,"n":237,"o":70.04,"t":"2026-10-09T18:45:00Z","v":5805,"vw":70.01785},{"c":70.2625,"h":70.28,"l":69.96,"n":370,"o":70.03,"t":"2026-10-09T19:00:00Z","v":14968,"vw":70.107872},{"c":70.17,"h":70.31,"l":70.17,"n":316,"o":70.27,"t":"2026-10-09T19:15:00Z","v":13443,"vw":70.241358},{"c":70.18,"h":70.35,"l":69.9801,"n":635,"o":70.17,"t":"2026-10-09T19:30:00Z","v":23587,"vw":70.229549},{"c":69.8,"h":70.18,"l":69.74,"n":1679,"o":70.155,"t":"2026-10-09T19:45:00Z","v":69482,"vw":69.981881},{"c":69.81,"h":69.81,"l":69.81,"n":32,"o":69.81,"t":"2026-10-09T20:00:00Z","v":68769,"vw":69.81},{"c":70.3,"h":70.355,"l":69.81,"n":123,"o":69.81,"t":"2026-10-12T13:30:00Z","v":7783,"vw":70.106053},{"c":70,"h":70.25,"l":69.87,"n":51,"o":70.23,"t":"2026-10-12T13:45:00Z","v":4184,"vw":70.099863},{"c":69.61,"h":70.05,"l":69.55,"n":231,"o":69.88,"t":"2026-10-12T14:00:00Z","v":11724,"vw":69.727038},{"c":69.79,"h":69.91,"l":69.4518,"n":192,"o":69.5,"t":"2026-10-12T14:15:00Z","v":17626,"vw":69.685203},{"c":69.785,"h":69.92,"l":69.72,"n":107,"o":69.815,"t":"2026-10-12T14:30:00Z","v":11099,"vw":69.801973},{"c":70.03,"h":70.1399,"l":69.93,"n":87,"o":69.955,"t":"2026-10-12T14:45:00Z","v":2194,"vw":70.045097},{"c":69.9451,"h":70.045,"l":69.85,"n":190,"o":70.045,"t":"2026-10-12T15:00:00Z","v":7464,"vw":69.951031},{"c":69.9,"h":70,"l":69.79,"n":209,"o":69.85,"t":"2026-10-12T15:15:00Z","v":6214,"vw":69.877518},{"c":70.01,"h":70.05,"l":69.9,"n":220,"o":70.04,"t":"2026-10-12T15:30:00Z","v":8251,"vw":69.970664},{"c":69.99,"h":70.06,"l":69.99,"n":27,"o":70.02,"t":"2026-10-12T15:45:00Z","v":838,"vw":70.038576},{"c":70.08,"h":70.08,"l":70.05,"n":73,"o":70.07,"t":"2026-10-12T16:00:00Z","v":1773,"vw":70.060357},{"c":70.08,"h":70.1677,"l":70.07,"n":143,"o":70.08,"t":"2026-10-12T16:15:00Z","v":5598,"vw":70.106826},{"c":70.12,"h":70.14,"l":70.06,"n":147,"o":70.08,"t":"2026-10-12T16:30:00Z","v":3758,"vw":70.098272},{"c":70.325,"h":70.38,"l":70.2,"n":215,"o":70.2,"t":"2026-10-12T16:45:00Z","v":5638,"vw":70.257551},{"c":70.3125,"h":70.38,"l":70.29,"n":134,"o":70.33,"t":"2026-10-12T17:00:00Z","v":5873,"vw":70.316804},{"c":70.39,"h":70.39,"l":70.25,"n":211,"o":70.315,"t":"2026-10-12T17:15:00Z","v":6331,"vw":70.294376},{"c":70.26,"h":70.305,"l":70.26,"n":93,"o":70.305,"t":"2026-10-12T17:30:00Z","v":3317,"vw":70.274348},{"c":70.15,"h":70.25,"l":70.15,"n":159,"o":70.25,"t":"2026-10-12T17:45:00Z","v":4042,"vw":70.206316},{"c":70.5,"h":70.5,"l":70.15,"n":225,"o":70.155,"t":"2026-10-12T18:00:00Z","v":10216,"vw":70.263573},{"c":70.62,"h":70.685,"l":70.47,"n":296,"o":70.5,"t":"2026-10-12T18:15:00Z","v":11740,"vw":70.609406},{"c":70.6,"h":70.67,"l":70.585,"n":226,"o":70.59,"t":"2026-10-12T18:30:00Z","v":7690,"vw":70.600912},{"c":70.57,"h":70.63,"l":70.4658,"n":434,"o":70.6,"t":"2026-10-12T18:45:00Z","v":15495,"vw":70.520752},{"c":70.575,"h":70.63,"l":70.5,"n":129,"o":70.5,"t":"2026-10-12T19:00:00Z","v":5113,"vw":70.531105},{"c":70.22,"h":70.61,"l":70.22,"n":595,"o":70.585,"t":"2026-10-12T19:15:00Z","v":46970,"vw":70.532987},{"c":70.665,"h":70.72,"l":70.26,"n":644,"o":70.26,"t":"2026-10-12T19:30:00Z","v":20373,"vw":70.541128},{"c":70.67,"h":70.94,"l":70.55,"n":1632,"o":70.64,"t":"2026-10-12T19:45:00Z","v":65983,"vw":70.734728},{"c":70.67,"h":70.67,"l":70.67,"n":40,"o":70.67,"t":"2026-10-12T20:00:00Z","v":121001,"vw":70.67},{"c":71.3,"h":71.8286,"l":70.7,"n":57,"o":71.28,"t":"2026-10-13T13:30:00Z","v":3116,"vw":71.343109},{"c":70.8,"h":71.28,"l":70.8,"n":89,"o":71.28,"t":"2026-10-13T13:45:00Z","v":3606,"vw":71.162802},{"c":70.205,"h":70.88,"l":70.205,"n":280,"o":70.8,"t":"2026-10-13T14:00:00Z","v":9856,"vw":70.53858},{"c":70.37,"h":70.4,"l":70.22,"n":77,"o":70.23,"t":"2026-10-13T14:15:00Z","v":2436,"vw":70.324574},{"c":70.18,"h":70.26,"l":70.1727,"n":93,"o":70.26,"t":"2026-10-13T14:30:00Z","v":3022,"vw":70.205135},{"c":70.54,"h":70.54,"l":70.05,"n":192,"o":70.18,"t":"2026-10-13T14:45:00Z","v":6133,"vw":70.267794},{"c":70.65,"h":70.705,"l":70.447,"n":161,"o":70.555,"t":"2026-10-13T15:00:00Z","v":4701,"vw":70.592924},{"c":70.711,"h":70.961,"l":70.586,"n":161,"o":70.586,"t":"2026-10-13T15:15:00Z","v":8597,"vw":70.803092},{"c":70.675,"h":70.8,"l":70.675,"n":127,"o":70.74,"t":"2026-10-13T15:30:00Z","v":4668,"vw":70.761714},{"c":70.57,"h":70.69,"l":70.5113,"n":63,"o":70.69,"t":"2026-10-13T15:45:00Z","v":2787,"vw":70.582556},{"c":70.61,"h":70.67,"l":70.56,"n":237,"o":70.585,"t":"2026-10-13T16:00:00Z","v":10554,"vw":70.612039},{"c":70.57,"h":70.65,"l":70.48,"n":134,"o":70.5401,"t":"2026-10-13T16:15:00Z","v":6059,"vw":70.591517},{"c":70.565,"h":70.585,"l":70.5,"n":77,"o":70.57,"t":"2026-10-13T16:30:00Z","v":2208,"vw":70.550515},{"c":70.73,"h":70.875,"l":70.55,"n":265,"o":70.55,"t":"2026-10-13T16:45:00Z","v":8744,"vw":70.68876},{"c":70.67,"h":70.7401,"l":70.6601,"n":78,"o":70.73,"t":"2026-10-13T17:00:00Z","v":1696,"vw":70.721186},{"c":70.76,"h":70.87,"l":70.65,"n":151,"o":70.66,"t":"2026-10-13T17:15:00Z","v":4832,"vw":70.765985},{"c":70.905,"h":70.905,"l":70.8,"n":119,"o":70.8,"t":"2026-10-13T17:30:00Z","v":2632,"vw":70.861618},{"c":70.94,"h":70.94,"l":70.845,"n":115,"o":70.91,"t":"2026-10-13T17:45:00Z","v":2911,"vw":70.875601},{"c":71.0825,"h":71.155,"l":70.97,"n":225,"o":71.01,"t":"2026-10-13T18:00:00Z","v":5876,"vw":71.097375},{"c":71.165,"h":71.165,"l":70.98,"n":202,"o":70.9815,"t":"2026-10-13T18:15:00Z","v":4725,"vw":71.016139},{"c":71.145,"h":71.16,"l":71.08,"n":154,"o":71.1,"t":"2026-10-13T18:30:00Z","v":4727,"vw":71.128447},{"c":71.3,"h":71.3,"l":71.1601,"n":264,"o":71.2,"t":"2026-10-13T18:45:00Z","v":9700,"vw":71.21379},{"c":71.3651,"h":71.3999,"l":71.16,"n":207,"o":71.23,"t":"2026-10-13T19:00:00Z","v":5683,"vw":71.271031},{"c":71.23,"h":71.375,"l":71.171,"n":321,"o":71.365,"t":"2026-10-13T19:15:00Z","v":6794,"vw":71.311793},{"c":71.145,"h":71.29,"l":71.12,"n":474,"o":71.2,"t":"2026-10-13T19:30:00Z","v":14170,"vw":71.175927},{"c":71.275,"h":71.3,"l":71.07,"n":1310,"o":71.1,"t":"2026-10-13T19:45:00Z","v":50109,"vw":71.190846},{"c":71.26,"h":71.26,"l":71.26,"n":44,"o":71.26,"t":"2026-10-13T20:00:00Z","v":67025,"vw":71.26},{"c":71.26,"h":71.26,"l":71.26,"n":1,"o":71.26,"t":"2026-10-13T20:30:00Z","v":119,"vw":71.26},{"c":71.13,"h":71.49,"l":70.76,"n":115,"o":70.86,"t":"2026-10-14T13:30:00Z","v":7817,"vw":71.014601},{"c":71.02,"h":71.2,"l":70.795,"n":49,"o":70.795,"t":"2026-10-14T13:45:00Z","v":2617,"vw":71.087802},{"c":71.01,"h":71.19,"l":70.78,"n":195,"o":70.78,"t":"2026-10-14T14:00:00Z","v":9085,"vw":71.051056},{"c":70.99,"h":71.03,"l":70.725,"n":180,"o":70.94,"t":"2026-10-14T14:15:00Z","v":8284,"vw":70.905225},{"c":70.95,"h":71.08,"l":70.9,"n":172,"o":71.01,"t":"2026-10-14T14:30:00Z","v":4794,"vw":70.973198},{"c":70.62,"h":71,"l":70.62,"n":114,"o":70.93,"t":"2026-10-14T14:45:00Z","v":8269,"vw":70.877019},{"c":70.71,"h":70.91,"l":70.62,"n":133,"o":70.745,"t":"2026-10-14T15:00:00Z","v":5707,"vw":70.779974},{"c":70.7638,"h":70.89,"l":70.75,"n":141,"o":70.76,"t":"2026-10-14T15:15:00Z","v":5539,"vw":70.790767},{"c":70.615,"h":70.8699,"l":70.585,"n":139,"o":70.8,"t":"2026-10-14T15:30:00Z","v":5250,"vw":70.720314},{"c":70.73,"h":70.76,"l":70.655,"n":107,"o":70.655,"t":"2026-10-14T15:45:00Z","v":4058,"vw":70.711609},{"c":70.88,"h":70.97,"l":70.69,"n":232,"o":70.73,"t":"2026-10-14T16:00:00Z","v":7899,"vw":70.865864},{"c":70.995,"h":70.995,"l":70.81,"n":122,"o":70.88,"t":"2026-10-14T16:15:00Z","v":4897,"vw":70.885453},{"c":70.8,"h":71,"l":70.8,"n":227,"o":71,"t":"2026-10-14T16:30:00Z","v":7874,"vw":70.927921},{"c":70.78,"h":70.8,"l":70.735,"n":32,"o":70.735,"t":"2026-10-14T16:45:00Z","v":1424,"vw":70.790117},{"c":70.61,"h":70.71,"l":70.61,"n":230,"o":70.67,"t":"2026-10-14T17:00:00Z","v":7932,"vw":70.658113},{"c":70.685,"h":70.74,"l":70.465,"n":253,"o":70.485,"t":"2026-10-14T17:15:00Z","v":6630,"vw":70.625809},{"c":70.62,"h":70.78,"l":70.62,"n":105,"o":70.73,"t":"2026-10-14T17:30:00Z","v":3910,"vw":70.671679},{"c":70.64,"h":70.72,"l":70.633,"n":157,"o":70.633,"t":"2026-10-14T17:45:00Z","v":4117,"vw":70.691189},{"c":70.75,"h":70.75,"l":70.67,"n":205,"o":70.68,"t":"2026-10-14T18:00:00Z","v":5338,"vw":70.705022},{"c":70.8,"h":70.86,"l":70.76,"n":194,"o":70.78,"t":"2026-10-14T18:15:00Z","v":5346,"vw":70.809663},{"c":70.83,"h":70.85,"l":70.7895,"n":152,"o":70.7895,"t":"2026-10-14T18:30:00Z","v":5072,"vw":70.811376},{"c":70.8385,"h":70.96,"l":70.8385,"n":270,"o":70.84,"t":"2026-10-14T18:45:00Z","v":9119,"vw":70.902505},{"c":70.9064,"h":70.935,"l":70.83,"n":258,"o":70.83,"t":"2026-10-14T19:00:00Z","v":7715,"vw":70.895042},{"c":70.795,"h":70.961,"l":70.795,"n":224,"o":70.9138,"t":"2026-10-14T19:15:00Z","v":6499,"vw":70.89058},{"c":70.93,"h":70.965,"l":70.81,"n":468,"o":70.81,"t":"2026-10-14T19:30:00Z","v":12246,"vw":70.897935},{"c":71.16,"h":71.16,"l":70.91,"n":1261,"o":70.93,"t":"2026-10-14T19:45:00Z","v":46972,"vw":71.049974},{"c":71.1,"h":71.1,"l":71.1,"n":52,"o":71.1,"t":"2026-10-14T20:00:00Z","v":194395,"vw":71.1},{"c":72.96,"h":73.235,"l":71.5441,"n":192,"o":72.11,"t":"2026-10-15T13:30:00Z","v":10606,"vw":72.513176},{"c":72.545,"h":72.985,"l":72.31,"n":77,"o":72.81,"t":"2026-10-15T13:45:00Z","v":3165,"vw":72.607499},{"c":73.11,"h":73.18,"l":72.645,"n":498,"o":72.8,"t":"2026-10-15T14:00:00Z","v":18054,"vw":72.896731},{"c":72.68,"h":73.18,"l":72.68,"n":231,"o":73.11,"t":"2026-10-15T14:15:00Z","v":14512,"vw":72.849339},{"c":72.93,"h":73.065,"l":72.67,"n":148,"o":72.68,"t":"2026-10-15T14:30:00Z","v":3876,"vw":72.922169},{"c":73.04,"h":73.06,"l":72.75,"n":190,"o":72.8875,"t":"2026-10-15T14:45:00Z","v":5895,"vw":72.909217},{"c":72.57,"h":73.08,"l":72.57,"n":182,"o":73.08,"t":"2026-10-15T15:00:00Z","v":10377,"vw":72.907039},{"c":72.52,"h":72.64,"l":72.52,"n":140,"o":72.55,"t":"2026-10-15T15:15:00Z","v":10956,"vw":72.583857},{"c":72.58,"h":72.687297,"l":72.56,"n":86,"o":72.56,"t":"2026-10-15T15:30:00Z","v":2601,"vw":72.617306},{"c":72.87,"h":72.96,"l":72.57,"n":250,"o":72.629296,"t":"2026-10-15T15:45:00Z","v":8214,"vw":72.819788},{"c":72.73,"h":72.79,"l":72.6,"n":242,"o":72.79,"t":"2026-10-15T16:00:00Z","v":12314,"vw":72.706625},{"c":72.65,"h":72.8,"l":72.65,"n":126,"o":72.77,"t":"2026-10-15T16:15:00Z","v":5175,"vw":72.689096},{"c":72.745,"h":72.745,"l":72.6585,"n":159,"o":72.735,"t":"2026-10-15T16:30:00Z","v":5925,"vw":72.720785},{"c":72.805,"h":72.805,"l":72.59,"n":223,"o":72.68,"t":"2026-10-15T16:45:00Z","v":6802,"vw":72.709569},{"c":72.82,"h":72.83,"l":72.71,"n":165,"o":72.82,"t":"2026-10-15T17:00:00Z","v":7516,"vw":72.747938},{"c":72.65,"h":72.815,"l":72.58,"n":179,"o":72.815,"t":"2026-10-15T17:15:00Z","v":8205,"vw":72.731106},{"c":72.665,"h":72.74,"l":72.635,"n":120,"o":72.635,"t":"2026-10-15T17:30:00Z","v":7044,"vw":72.695527},{"c":72.53,"h":72.665,"l":72.505,"n":295,"o":72.665,"t":"2026-10-15T17:45:00Z","v":14251,"vw":72.538815},{"c":72.565,"h":72.645,"l":72.46,"n":323,"o":72.53,"t":"2026-10-15T18:00:00Z","v":11558,"vw":72.528874},{"c":72.54,"h":72.67,"l":72.51,"n":194,"o":72.51,"t":"2026-10-15T18:15:00Z","v":5856,"vw":72.582907},{"c":72.57,"h":72.62,"l":72.54,"n":237,"o":72.55,"t":"2026-10-15T18:30:00Z","v":6617,"vw":72.585333},{"c":72.57,"h":72.62,"l":72.52,"n":317,"o":72.59,"t":"2026-10-15T18:45:00Z","v":10061,"vw":72.574538},{"c":72.515,"h":72.63,"l":72.515,"n":383,"o":72.61,"t":"2026-10-15T19:00:00Z","v":11345,"vw":72.561422},{"c":72.64,"h":72.73,"l":72.505,"n":464,"o":72.58,"t":"2026-10-15T19:15:00Z","v":15601,"vw":72.622611},{"c":72.5525,"h":72.64,"l":72.36,"n":573,"o":72.591,"t":"2026-10-15T19:30:00Z","v":21352,"vw":72.500804},{"c":72.281,"h":72.555,"l":72.03,"n":1895,"o":72.555,"t":"2026-10-15T19:45:00Z","v":86454,"vw":72.274305},{"c":72.28,"h":72.28,"l":72.28,"n":25,"o":72.28,"t":"2026-10-15T20:00:00Z","v":117828,"vw":72.28},{"c":72.3,"h":72.3,"l":72.3,"n":9,"o":72.3,"t":"2026-10-16T10:00:00Z","v":1007,"vw":72.3},{"c":72.7,"h":72.96,"l":72.45,"n":25,"o":72.96,"t":"2026-10-16T12:30:00Z","v":1685,"vw":72.740134},{"c":73.46,"h":73.46,"l":72.66,"n":91,"o":72.81,"t":"2026-10-16T13:30:00Z","v":7682,"vw":72.856576},{"c":72.79,"h":73.02,"l":72.79,"n":62,"o":72.98,"t":"2026-10-16T13:45:00Z","v":2128,"vw":72.879189},{"c":72.08,"h":72.78,"l":72.08,"n":140,"o":72.78,"t":"2026-10-16T14:00:00Z","v":4335,"vw":72.285223},{"c":72,"h":72.135,"l":71.99,"n":22,"o":71.99,"t":"2026-10-16T14:15:00Z","v":728,"vw":72.043664},{"c":72.088,"h":72.088,"l":72.088,"n":4,"o":72.088,"t":"2026-10-16T14:30:00Z","v":439,"vw":72.088},{"c":71.84,"h":72.095,"l":71.56,"n":194,"o":71.9328,"t":"2026-10-16T14:45:00Z","v":7796,"vw":71.925461},{"c":71.905,"h":71.94,"l":71.8227,"n":71,"o":71.83,"t":"2026-10-16T15:00:00Z","v":3940,"vw":71.845695},{"c":71.95,"h":72.09,"l":71.905,"n":192,"o":71.905,"t":"2026-10-16T15:15:00Z","v":6211,"vw":71.992842},{"c":71.87,"h":71.935,"l":71.845,"n":40,"o":71.935,"t":"2026-10-16T15:30:00Z","v":1407,"vw":71.857085},{"c":71.86,"h":71.984,"l":71.7155,"n":42,"o":71.85,"t":"2026-10-16T15:45:00Z","v":4071,"vw":71.889758},{"c":72.115,"h":72.13,"l":71.78,"n":161,"o":71.79,"t":"2026-10-16T16:00:00Z","v":7573,"vw":72.033243},{"c":72.16,"h":72.22,"l":71.965,"n":189,"o":72.115,"t":"2026-10-16T16:15:00Z","v":11261,"vw":72.132938},{"c":72.12,"h":72.12,"l":72.055,"n":75,"o":72.12,"t":"2026-10-16T16:30:00Z","v":2438,"vw":72.094258},{"c":71.9451,"h":72.11,"l":71.8801,"n":86,"o":72.11,"t":"2026-10-16T16:45:00Z","v":2181,"vw":71.974219},{"c":71.9292,"h":71.955,"l":71.9292,"n":82,"o":71.93,"t":"2026-10-16T17:00:00Z","v":2051,"vw":71.945946},{"c":71.875,"h":71.88,"l":71.84,"n":48,"o":71.87,"t":"2026-10-16T17:15:00Z","v":1484,"vw":71.867469},{"c":72.03,"h":72.03,"l":71.905,"n":106,"o":71.905,"t":"2026-10-16T17:30:00Z","v":2874,"vw":71.961246},{"c":71.985,"h":72.05,"l":71.86,"n":96,"o":72,"t":"2026-10-16T17:45:00Z","v":2018,"vw":71.966332},{"c":72.005,"h":72.005,"l":71.91,"n":98,"o":71.96,"t":"2026-10-16T18:00:00Z","v":2455,"vw":71.945552},{"c":71.99,"h":72.07,"l":71.99,"n":132,"o":72.01,"t":"2026-10-16T18:15:00Z","v":2138,"vw":72.015138},{"c":71.965,"h":72.005,"l":71.86,"n":135,"o":71.975,"t":"2026-10-16T18:30:00Z","v":3189,"vw":71.96436},{"c":71.94,"h":72.01,"l":71.825,"n":258,"o":71.92,"t":"2026-10-16T18:45:00Z","v":6685,"vw":71.904645},{"c":71.905,"h":72,"l":71.9,"n":176,"o":71.95,"t":"2026-10-16T19:00:00Z","v":4675,"vw":71.937334},{"c":71.96,"h":72,"l":71.88,"n":247,"o":71.94,"t":"2026-10-16T19:15:00Z","v":3739,"vw":71.954025},{"c":71.921,"h":72.07,"l":71.92,"n":395,"o":72.01,"t":"2026-10-16T19:30:00Z","v":7592,"vw":71.998079},{"c":71.83,"h":72.09,"l":71.57,"n":1631,"o":71.93,"t":"2026-10-16T19:45:00Z","v":78401,"vw":71.791237},{"c":71.85,"h":71.85,"l":71.85,"n":21,"o":71.85,"t":"2026-10-16T20:00:00Z","v":126090,"vw":71.85},{"c":71,"h":71,"l":71,"n":1,"o":71,"t":"2026-10-19T09:45:00Z","v":150,"vw":71},{"c":71.61,"h":72.11,"l":71.12,"n":72,"o":71.51,"t":"2026-10-19T13:30:00Z","v":4694,"vw":71.522244},{"c":71.42,"h":71.77,"l":71.42,"n":93,"o":71.46,"t":"2026-10-19T13:45:00Z","v":4603,"vw":71.571005},{"c":71.75,"h":72.07,"l":71.64,"n":162,"o":71.855,"t":"2026-10-19T14:00:00Z","v":6981,"vw":71.902405},{"c":71.92,"h":72.035,"l":71.83,"n":55,"o":72.035,"t":"2026-10-19T14:15:00Z","v":1723,"vw":71.880699},{"c":71.845,"h":72.07,"l":71.77,"n":236,"o":72.01,"t":"2026-10-19T14:30:00Z","v":7029,"vw":71.840851},{"c":71.71,"h":72.01,"l":71.71,"n":122,"o":71.72,"t":"2026-10-19T14:45:00Z","v":2200,"vw":71.807768},{"c":71.92,"h":71.92,"l":71.79,"n":84,"o":71.91,"t":"2026-10-19T15:00:00Z","v":3575,"vw":71.829845},{"c":72.195,"h":72.195,"l":71.88,"n":237,"o":71.88,"t":"2026-10-19T15:15:00Z","v":8186,"vw":72.076336},{"c":72.4,"h":72.53,"l":72.155,"n":336,"o":72.155,"t":"2026-10-19T15:30:00Z","v":14352,"vw":72.383522},{"c":72.42,"h":72.42,"l":72.395,"n":77,"o":72.4,"t":"2026-10-19T15:45:00Z","v":2541,"vw":72.404138},{"c":72.405,"h":72.41,"l":72.34,"n":65,"o":72.37,"t":"2026-10-19T16:00:00Z","v":1728,"vw":72.381018},{"c":72.39,"h":72.39,"l":72.27,"n":205,"o":72.34,"t":"2026-10-19T16:15:00Z","v":5512,"vw":72.318718},{"c":72.45,"h":72.455,"l":72.4,"n":108,"o":72.41,"t":"2026-10-19T16:30:00Z","v":2950,"vw":72.421667},{"c":72.4,"h":72.54,"l":72.38,"n":238,"o":72.455,"t":"2026-10-19T16:45:00Z","v":8494,"vw":72.449145},{"c":72.5,"h":72.5,"l":72.39,"n":78,"o":72.46,"t":"2026-10-19T17:00:00Z","v":2484,"vw":72.458271},{"c":72.505,"h":72.68,"l":72.39,"n":248,"o":72.535,"t":"2026-10-19T17:15:00Z","v":11417,"vw":72.492923},{"c":72.565,"h":72.6099,"l":72.39,"n":252,"o":72.45,"t":"2026-10-19T17:30:00Z","v":7369,"vw":72.433149},{"c":72.7113,"h":72.7113,"l":72.57,"n":104,"o":72.6,"t":"2026-10-19T17:45:00Z","v":2868,"vw":72.625748},{"c":72.9,"h":72.9,"l":72.63,"n":212,"o":72.68,"t":"2026-10-19T18:00:00Z","v":7852,"vw":72.759008},{"c":72.805,"h":72.855,"l":72.6,"n":397,"o":72.855,"t":"2026-10-19T18:15:00Z","v":20422,"vw":72.737129},{"c":72.75,"h":72.81,"l":72.681,"n":266,"o":72.745,"t":"2026-10-19T18:30:00Z","v":6012,"vw":72.732344},{"c":72.69,"h":72.8,"l":72.66,"n":423,"o":72.8,"t":"2026-10-19T18:45:00Z","v":11964,"vw":72.715143},{"c":72.64,"h":72.82,"l":72.64,"n":316,"o":72.71,"t":"2026-10-19T19:00:00Z","v":9610,"vw":72.715624},{"c":72.66,"h":72.75,"l":72.61,"n":320,"o":72.68,"t":"2026-10-19T19:15:00Z","v":9274,"vw":72.667206},{"c":72.54,"h":72.73,"l":72.485,"n":643,"o":72.7,"t":"2026-10-19T19:30:00Z","v":18505,"vw":72.620883},{"c":72.29,"h":72.59,"l":72.07,"n":2129,"o":72.54,"t":"2026-10-19T19:45:00Z","v":110779,"vw":72.333287},{"c":72.25,"h":72.25,"l":72.25,"n":24,"o":72.25,"t":"2026-10-19T20:00:00Z","v":288107,"vw":72.25},{"c":72.25,"h":72.25,"l":72.25,"n":1,"o":72.25,"t":"2026-10-19T20:30:00Z","v":200,"vw":72.25},{"c":72.65,"h":72.65,"l":72.35,"n":60,"o":72.35,"t":"2026-10-20T13:00:00Z","v":1438,"vw":72.396996},{"c":73.15,"h":73.15,"l":72.45,"n":45,"o":72.45,"t":"2026-10-20T13:15:00Z","v":2196,"vw":72.802986},{"c":73.765,"h":73.765,"l":72.78,"n":114,"o":73,"t":"2026-10-20T13:30:00Z","v":10350,"vw":73.161532},{"c":73.825,"h":73.825,"l":73.41,"n":56,"o":73.77,"t":"2026-10-20T13:45:00Z","v":3214,"vw":73.717754},{"c":72.48,"h":73.69,"l":72.47,"n":209,"o":73.69,"t":"2026-10-20T14:00:00Z","v":10142,"vw":72.756019},{"c":72.65,"h":72.77,"l":72.27,"n":214,"o":72.5,"t":"2026-10-20T14:15:00Z","v":10903,"vw":72.475385},{"c":72.48,"h":72.6775,"l":72.48,"n":135,"o":72.57,"t":"2026-10-20T14:30:00Z","v":3887,"vw":72.568058},{"c":72.8075,"h":72.8075,"l":72.49,"n":157,"o":72.565,"t":"2026-10-20T14:45:00Z","v":5886,"vw":72.702014},{"c":72.8,"h":72.9891,"l":72.703,"n":181,"o":72.74,"t":"2026-10-20T15:00:00Z","v":6578,"vw":72.815015},{"c":73.0952,"h":73.0952,"l":72.78,"n":95,"o":72.82,"t":"2026-10-20T15:15:00Z","v":3270,"vw":72.861069},{"c":73.02,"h":73.08,"l":72.81,"n":93,"o":72.86,"t":"2026-10-20T15:30:00Z","v":2795,"vw":72.966},{"c":72.86,"h":73.065,"l":72.86,"n":98,"o":73,"t":"2026-10-20T15:45:00Z","v":2312,"vw":72.95705},{"c":72.5301,"h":72.7899,"l":72.5301,"n":99,"o":72.76,"t":"2026-10-20T16:00:00Z","v":2090,"vw":72.679734},{"c":72.61,"h":72.6399,"l":72.395,"n":202,"o":72.53,"t":"2026-10-20T16:15:00Z","v":6237,"vw":72.526348},{"c":72.66,"h":72.66,"l":72.56,"n":161,"o":72.56,"t":"2026-10-20T16:30:00Z","v":5611,"vw":72.593191},{"c":72.7,"h":72.7909,"l":72.63,"n":149,"o":72.695,"t":"2026-10-20T16:45:00Z","v":6029,"vw":72.700525},{"c":72.825,"h":72.88,"l":72.66,"n":235,"o":72.73,"t":"2026-10-20T17:00:00Z","v":13303,"vw":72.776681},{"c":72.92,"h":72.9599,"l":72.76,"n":172,"o":72.83,"t":"2026-10-20T17:15:00Z","v":6544,"vw":72.88395},{"c":72.89,"h":73.01,"l":72.76,"n":282,"o":72.91,"t":"2026-10-20T17:30:00Z","v":25052,"vw":72.960022},{"c":72.75,"h":73,"l":72.75,"n":200,"o":72.99,"t":"2026-10-20T17:45:00Z","v":4864,"vw":72.860149},{"c":72.74,"h":72.825,"l":72.69,"n":201,"o":72.74,"t":"2026-10-20T18:00:00Z","v":6551,"vw":72.782411},{"c":72.66,"h":72.745,"l":72.65,"n":216,"o":72.745,"t":"2026-10-20T18:15:00Z","v":4331,"vw":72.696915},{"c":72.5801,"h":72.75,"l":72.56,"n":274,"o":72.67,"t":"2026-10-20T18:30:00Z","v":9726,"vw":72.655696},{"c":72.28,"h":72.65,"l":72.28,"n":587,"o":72.6,"t":"2026-10-20T18:45:00Z","v":38415,"vw":72.468485},{"c":72.44,"h":72.44,"l":72.15,"n":537,"o":72.41,"t":"2026-10-20T19:00:00Z","v":30673,"vw":72.290323},{"c":72.61,"h":72.61,"l":72.46,"n":219,"o":72.46,"t":"2026-10-20T19:15:00Z","v":5644,"vw":72.530365},{"c":72.695,"h":72.72,"l":72.53,"n":336,"o":72.6,"t":"2026-10-20T19:30:00Z","v":8947,"vw":72.622791},{"c":72.55,"h":72.87,"l":72.47,"n":1556,"o":72.695,"t":"2026-10-20T19:45:00Z","v":65763,"vw":72.609134},{"c":72.55,"h":72.55,"l":72.55,"n":38,"o":72.55,"t":"2026-10-20T20:00:00Z","v":301519,"vw":72.55},{"c":72.55,"h":72.55,"l":72.55,"n":4,"o":72.55,"t":"2026-10-21T11:45:00Z","v":103,"vw":72.55},{"c":72.55,"h":72.55,"l":72.55,"n":26,"o":72.55,"t":"2026-10-21T12:15:00Z","v":533,"vw":72.55},{"c":72.54,"h":72.55,"l":72.54,"n":5,"o":72.55,"t":"2026-10-21T12:30:00Z","v":400,"vw":72.543333},{"c":72.74,"h":73,"l":72.02,"n":191,"o":72.15,"t":"2026-10-21T13:30:00Z","v":5906,"vw":72.27392},{"c":73.04,"h":73.23,"l":72.67,"n":162,"o":73.105,"t":"2026-10-21T13:45:00Z","v":5192,"vw":72.964512},{"c":73.165,"h":73.23,"l":73.03,"n":136,"o":73.16,"t":"2026-10-21T14:00:00Z","v":3657,"vw":73.114025},{"c":73.195,"h":73.195,"l":72.95,"n":59,"o":73.175,"t":"2026-10-21T14:15:00Z","v":1855,"vw":73.098549},{"c":73.25,"h":73.25,"l":73.185,"n":30,"o":73.185,"t":"2026-10-21T14:30:00Z","v":752,"vw":73.208136},{"c":73.2588,"h":73.32,"l":73.25,"n":113,"o":73.32,"t":"2026-10-21T14:45:00Z","v":2876,"vw":73.293319},{"c":73.1286,"h":73.21,"l":73.11,"n":108,"o":73.2,"t":"2026-10-21T15:00:00Z","v":3337,"vw":73.144375},{"c":73.185,"h":73.27,"l":73.115,"n":190,"o":73.13,"t":"2026-10-21T15:15:00Z","v":9302,"vw":73.181223},{"c":73.195,"h":73.33,"l":73.16,"n":111,"o":73.235,"t":"2026-10-21T15:30:00Z","v":3522,"vw":73.249765},{"c":73.07,"h":73.22,"l":72.9504,"n":202,"o":73.22,"t":"2026-10-21T15:45:00Z","v":18199,"vw":72.993171},{"c":73.165,"h":73.21,"l":73.085,"n":86,"o":73.085,"t":"2026-10-21T16:00:00Z","v":3034,"vw":73.146699},{"c":73.15,"h":73.15,"l":73.1,"n":111,"o":73.11,"t":"2026-10-21T16:15:00Z","v":2657,"vw":73.121258},{"c":73.15,"h":73.27,"l":73.14,"n":183,"o":73.155,"t":"2026-10-21T16:30:00Z","v":5707,"vw":73.200903},{"c":73.155,"h":73.18,"l":73.12,"n":89,"o":73.18,"t":"2026-10-21T16:45:00Z","v":3074,"vw":73.138039},{"c":73.01,"h":73.08,"l":73.01,"n":127,"o":73.08,"t":"2026-10-21T17:00:00Z","v":2801,"vw":73.058025},{"c":72.74,"h":72.93,"l":72.69,"n":141,"o":72.92,"t":"2026-10-21T17:15:00Z","v":3918,"vw":72.791309},{"c":72.73,"h":72.775,"l":72.7,"n":46,"o":72.77,"t":"2026-10-21T17:30:00Z","v":1178,"vw":72.745506},{"c":72.93,"h":73.02,"l":72.735,"n":115,"o":72.735,"t":"2026-10-21T17:45:00Z","v":3796,"vw":72.843934},{"c":72.89,"h":72.89,"l":72.87,"n":67,"o":72.87,"t":"2026-10-21T18:00:00Z","v":2486,"vw":72.879003},{"c":72.96,"h":72.96,"l":72.895,"n":79,"o":72.895,"t":"2026-10-21T18:15:00Z","v":2560,"vw":72.94262},{"c":72.87,"h":72.995,"l":72.87,"n":129,"o":72.99,"t":"2026-10-21T18:30:00Z","v":4790,"vw":72.930844},{"c":72.72,"h":72.9015,"l":72.71,"n":232,"o":72.9015,"t":"2026-10-21T18:45:00Z","v":8223,"vw":72.798745},{"c":72.61,"h":72.72,"l":72.56,"n":313,"o":72.72,"t":"2026-10-21T19:00:00Z","v":8766,"vw":72.644039},{"c":72.82,"h":72.83,"l":72.61,"n":273,"o":72.61,"t":"2026-10-21T19:15:00Z","v":7003,"vw":72.703055},{"c":72.89,"h":72.9,"l":72.82,"n":265,"o":72.82,"t":"2026-10-21T19:30:00Z","v":7805,"vw":72.877772},{"c":73.125,"h":73.39,"l":72.9,"n":1215,"o":72.9,"t":"2026-10-21T19:45:00Z","v":49078,"vw":73.160356},{"c":73.15,"h":73.15,"l":73.15,"n":29,"o":73.15,"t":"2026-10-21T20:00:00Z","v":249768,"vw":73.15},{"c":73,"h":73,"l":73,"n":3,"o":73,"t":"2026-10-22T11:00:00Z","v":700,"vw":73},{"c":73.2,"h":73.31,"l":73,"n":54,"o":73,"t":"2026-10-22T11:15:00Z","v":1879,"vw":73.167154},{"c":73,"h":73,"l":73,"n":2,"o":73,"t":"2026-10-22T12:30:00Z","v":101,"vw":73},{"c":73.77,"h":73.77,"l":73.69,"n":13,"o":73.69,"t":"2026-10-22T13:15:00Z","v":600,"vw":73.73},{"c":74.64,"h":74.64,"l":73.78,"n":114,"o":73.9,"t":"2026-10-22T13:30:00Z","v":9415,"vw":74.023624},{"c":74.535,"h":74.76,"l":74.1821,"n":112,"o":74.49,"t":"2026-10-22T13:45:00Z","v":5032,"vw":74.399271},{"c":74.53,"h":74.5374,"l":74.05,"n":86,"o":74.32,"t":"2026-10-22T14:00:00Z","v":2394,"vw":74.308789},{"c":74.35,"h":74.57,"l":74.34,"n":64,"o":74.55,"t":"2026-10-22T14:15:00Z","v":2180,"vw":74.469248},{"c":74.56,"h":74.59,"l":74.365,"n":202,"o":74.51,"t":"2026-10-22T14:30:00Z","v":7831,"vw":74.461876},{"c":75.445,"h":75.551,"l":74.51,"n":328,"o":74.51,"t":"2026-10-22T14:45:00Z","v":12185,"vw":74.911763},{"c":75.72,"h":75.73,"l":75.495,"n":186,"o":75.495,"t":"2026-10-22T15:00:00Z","v":4755,"vw":75.638344},{"c":75.9,"h":75.955,"l":75.75,"n":241,"o":75.78,"t":"2026-10-22T15:15:00Z","v":5295,"vw":75.871018},{"c":76.045,"h":76.045,"l":75.955,"n":93,"o":76,"t":"2026-10-22T15:30:00Z","v":2520,"vw":76.012655},{"c":76.04,"h":76.13,"l":75.97,"n":261,"o":76.13,"t":"2026-10-22T15:45:00Z","v":6664,"vw":76.052876},{"c":75.98,"h":76.03,"l":75.825,"n":94,"o":76.03,"t":"2026-10-22T16:00:00Z","v":3052,"vw":75.94222},{"c":75.91,"h":75.9799,"l":75.9,"n":98,"o":75.9,"t":"2026-10-22T16:15:00Z","v":2906,"vw":75.915859},{"c":75.77,"h":75.98,"l":75.72,"n":277,"o":75.98,"t":"2026-10-22T16:30:00Z","v":8534,"vw":75.846899},{"c":76.25,"h":76.34,"l":75.58,"n":233,"o":75.69,"t":"2026-10-22T16:45:00Z","v":6542,"vw":75.87472},{"c":76.18,"h":76.2101,"l":76.09,"n":108,"o":76.2101,"t":"2026-10-22T17:00:00Z","v":2657,"vw":76.161697},{"c":76.03,"h":76.2155,"l":76.03,"n":302,"o":76.09,"t":"2026-10-22T17:15:00Z","v":9914,"vw":76.146511},{"c":76.18,"h":76.23,"l":76.03,"n":155,"o":76.03,"t":"2026-10-22T17:30:00Z","v":4786,"vw":76.123516},{"c":76.29,"h":76.435,"l":76.195,"n":254,"o":76.21,"t":"2026-10-22T17:45:00Z","v":8220,"vw":76.254775},{"c":76.37,"h":76.37,"l":76.16,"n":205,"o":76.31,"t":"2026-10-22T18:00:00Z","v":5518,"vw":76.297865},{"c":76.56,"h":76.57,"l":76.34,"n":238,"o":76.34,"t":"2026-10-22T18:15:00Z","v":6755,"vw":76.463149},{"c":76.4,"h":76.54,"l":76.26,"n":321,"o":76.54,"t":"2026-10-22T18:30:00Z","v":11106,"vw":76.394587},{"c":76.485,"h":76.5,"l":76.245,"n":402,"o":76.39,"t":"2026-10-22T18:45:00Z","v":17103,"vw":76.366732},{"c":76.59,"h":76.595,"l":76.39,"n":460,"o":76.485,"t":"2026-10-22T19:00:00Z","v":18599,"vw":76.490878},{"c":76.72,"h":76.745,"l":76.595,"n":451,"o":76.61,"t":"2026-10-22T19:15:00Z","v":12962,"vw":76.703039},{"c":76.765,"h":76.89,"l":76.65,"n":654,"o":76.725,"t":"2026-10-22T19:30:00Z","v":22812,"vw":76.75305},{"c":77.08,"h":77.13,"l":76.67,"n":1624,"o":76.76,"t":"2026-10-22T19:45:00Z","v":70436,"vw":76.937952},{"c":77.11,"h":77.11,"l":77.11,"n":32,"o":77.11,"t":"2026-10-22T20:00:00Z","v":288537,"vw":77.11},{"c":77.11,"h":77.11,"l":77.11,"n":1,"o":77.11,"t":"2026-10-22T20:30:00Z","v":136,"vw":77.11}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":2.45,"strike":93.7381493900147,"iv":0.8521124669038969,"gamma":0.017289206258223895,"theta":-0.10343394772033257,"vega":0.06891738736822567,"rho":0.01307655669933005,"breakevenPct":24.741472429016603},{"delta":0.3,"premium":2.45,"strike":86.93395044223612,"iv":0.6573735657251624,"gamma":0.02471645720070371,"theta":-0.0878027309039321,"vega":0.07530570232693434,"rho":0.016016347811176272,"breakevenPct":15.917456156446798},{"delta":0.35,"premium":2.402689877055505,"strike":83.10759508222019,"iv":0.5212586116623411,"gamma":0.034115655747097476,"theta":-0.07430282381378193,"vega":0.07993394159934361,"rho":0.01898845317960714,"breakevenPct":10.893898274251978},{"delta":0.4,"premium":2.3291199177226405,"strike":80.16479670890561,"iv":0.402358411224518,"gamma":0.04442279992598244,"theta":-0.06123196792951873,"vega":0.08387907266057125,"rho":0.021981608096452103,"breakevenPct":6.982125050743429},{"delta":0.45,"premium":2.965649651972158,"strike":78.90487238979118,"iv":0.41090037122969836,"gamma":0.043401113689095126,"theta":-0.06279976798143852,"vega":0.08383716937354987,"rho":0.024558535634006843,"breakevenPct":6.17367662010549},{"delta":0.5,"premium":3.6443039443155456,"strike":77.74477958236659,"iv":0.42700245939675174,"gamma":0.04170737819025522,"theta":-0.06523596287703017,"vega":0.08355874709976797,"rho":0.027110771716857926,"breakevenPct":5.5493237280276695},{"delta":0.55,"premium":4.322958236658934,"strike":76.584686774942,"iv":0.44310454756380513,"gamma":0.04001364269141531,"theta":-0.06767215777262181,"vega":0.08328032482598607,"rho":0.029663007799709012,"breakevenPct":4.924970835949849},{"delta":0.6,"premium":5.001612529002321,"strike":75.4245939675174,"iv":0.4592066357308585,"gamma":0.0383199071925754,"theta":-0.07010835266821346,"vega":0.08300190255220417,"rho":0.03221524388256009,"breakevenPct":4.30061794387203},{"delta":0.65,"premium":5.720559129143989,"strike":74.21573478476002,"iv":0.4568495299356754,"gamma":0.036366749134092026,"theta":-0.06714141514101929,"vega":0.0788375061850569,"rho":0.03473855284853375,"breakevenPct":3.6652754686863025},{"delta":0.7,"premium":6.462765957446808,"strike":72.97872340425532,"iv":0.44383617021276595,"gamma":0.034263829787234044,"theta":-0.061055319148936166,"vega":0.07242978723404256,"rho":0.03724516256407027,"breakevenPct":3.023588849308946},{"delta":0.75,"premium":7.204972785749629,"strike":71.74171202375062,"iv":0.4308228104898565,"gamma":0.03216091044037605,"theta":-0.05496922315685304,"vega":0.0660220682830282,"rho":0.0397517722796068,"breakevenPct":2.3819022299315886},{"delta":0.8,"premium":7.94717961405245,"strike":70.50470064324591,"iv":0.41780945076694703,"gamma":0.03005799109351806,"theta":-0.048883127164769904,"vega":0.05961434933201386,"rho":0.042258381995143326,"breakevenPct":1.7402156105542308},{"delta":0.85,"premium":9.484502369668245,"strike":68.59715639810426,"iv":0.4219551658767772,"gamma":0.025075639810426542,"theta":-0.04174255924170616,"vega":0.049564928909952614,"rho":0.044173776466482045,"breakevenPct":1.2600943687881132},{"delta":0.9,"premium":11.569810426540286,"strike":66.22748815165876,"iv":0.4379267298578199,"gamma":0.01810881516587677,"theta":-0.0338752606635071,"vega":0.03700568720379145,"rho":0.04568171178303579,"breakevenPct":0.8913222386189297}],"put":[{"delta":0.1,"premium":2.45,"strike":45.213943678141376,"iv":1.876143219686858,"gamma":0.004317403155201731,"theta":-0.12219429814628212,"vega":0.03808333358308189,"rho":-0.008141622557664017,"breakevenPct":44.54163704040803},{"delta":0.15,"premium":2.45,"strike":57.19971379370347,"iv":1.2418095350212541,"gamma":0.00877092707761439,"theta":-0.106113922375881,"vega":0.05051942266673299,"rho":-0.01128004259584068,"breakevenPct":28.997907153801762},{"delta":0.2,"premium":2.45,"strike":64.58398424218119,"iv":0.895449752462046,"gamma":0.014483102210244228,"theta":-0.09158387644044949,"vega":0.06072012663916343,"rho":-0.014440280772879163,"breakevenPct":19.421625934144487},{"delta":0.25,"premium":2.45,"strike":69.04668165983915,"iv":0.6926426616207346,"gamma":0.021497118762324036,"theta":-0.07914674720112658,"vega":0.06878950304015384,"rho":-0.017622887514067452,"breakevenPct":13.634182778058427},{"delta":0.3,"premium":2.5491707642453,"strike":71.652846070755,"iv":0.5822159102368303,"gamma":0.028396129600277646,"theta":-0.07106221460479215,"vega":0.07456365091558753,"rho":-0.02084853826732413,"breakevenPct":10.382991432356764},{"delta":0.35,"premium":2.6764389744827524,"strike":73.77398290804588,"iv":0.49602078334403543,"gamma":0.03524268878894833,"theta":-0.06417868190213553,"vega":0.07971976567123548,"rho":-0.02408604352452272,"breakevenPct":7.797245579609492},{"delta":0.4,"premium":3.0342814371257485,"strike":75.52644710578842,"iv":0.44690543912175645,"gamma":0.03925264471057884,"theta":-0.06028423153692614,"vega":0.08294216566866267,"rho":-0.027477297358562525,"breakevenPct":5.988632254360427},{"delta":0.45,"premium":3.707934131736527,"strike":76.77395209580838,"iv":0.44857709580838323,"gamma":0.039377395209580834,"theta":-0.06048383233532934,"vega":0.08351601796407186,"rho":-0.03107913573623793,"breakevenPct":5.244432675305595},{"delta":0.5,"premium":4.381586826347305,"strike":78.02145708582835,"iv":0.45024875249501,"gamma":0.039502145708582834,"theta":-0.060683433133732534,"vega":0.08408987025948104,"rho":-0.03468097411391333,"breakevenPct":4.5002330962507635},{"delta":0.55,"premium":5.055239520958084,"strike":79.26896207584831,"iv":0.45192040918163673,"gamma":0.039626896207584826,"theta":-0.060883033932135726,"vega":0.08466372255489023,"rho":-0.03828281249158874,"breakevenPct":3.756033517195931},{"delta":0.6,"premium":5.948554913294797,"strike":80.66473988439306,"iv":0.4566092485549133,"gamma":0.03858323699421966,"theta":-0.05979017341040463,"vega":0.08316531791907515,"rho":-0.04204279000630489,"breakevenPct":3.104415807160857},{"delta":0.65,"premium":7.152793834296725,"strike":82.2703917790623,"iv":0.4655687861271676,"gamma":0.035885741811175334,"theta":-0.056867886962106616,"vega":0.07873371868978805,"rho":-0.04602660697586617,"breakevenPct":2.5838439310522983},{"delta":0.7,"premium":8.35703275529865,"strike":83.87604367373153,"iv":0.474528323699422,"gamma":0.033188246628131024,"theta":-0.05394560051380861,"vega":0.07430211946050097,"rho":-0.050010423945427436,"breakevenPct":2.063272054943741},{"delta":0.75,"premium":9.69357945425361,"strike":85.60192616372392,"iv":0.47943964686998397,"gamma":0.030168378812199036,"theta":-0.049347833065810594,"vega":0.06846725521669342,"rho":-0.05409276268137401,"breakevenPct":1.558362456918294},{"delta":0.8,"premium":11.33884430176565,"strike":87.60834670947031,"iv":0.4749051364365971,"gamma":0.026396308186195823,"theta":-0.04084060995184591,"vega":0.05935810593900481,"rho":-0.058404985538886275,"breakevenPct":1.0899981744201064},{"delta":0.85,"premium":12.984109149277687,"strike":89.61476725521669,"iv":0.4703706260032103,"gamma":0.02262423756019262,"theta":-0.03233338683788123,"vega":0.05024895666131622,"rho":-0.06271720839639854,"breakevenPct":0.62163389192192},{"delta":0.9,"premium":17.256701030927836,"strike":94.16494845360825,"iv":0.511399381443299,"gamma":0.01581917525773196,"theta":-0.024036082474226804,"vega":0.03792103092783505,"rho":-0.06907657871525658,"breakevenPct":0.26164255909685413}]},"raw":{"call":[{"delta":0.25,"premium":2.45,"strike":93.7381493900147,"iv":0.8521124669038969,"gamma":0.017289206258223895,"theta":-0.10343394772033257,"vega":0.06891738736822567,"rho":0.01307655669933005,"breakevenPct":24.741472429016603},{"delta":0.3,"premium":2.45,"strike":86.93395044223612,"iv":0.6573735657251624,"gamma":0.02471645720070371,"theta":-0.0878027309039321,"vega":0.07530570232693434,"rho":0.016016347811176272,"breakevenPct":15.917456156446798},{"delta":0.35,"premium":2.402689877055505,"strike":83.10759508222019,"iv":0.5212586116623411,"gamma":0.034115655747097476,"theta":-0.07430282381378193,"vega":0.07993394159934361,"rho":0.01898845317960714,"breakevenPct":10.893898274251978},{"delta":0.4,"premium":2.3291199177226405,"strike":80.16479670890561,"iv":0.402358411224518,"gamma":0.04442279992598244,"theta":-0.06123196792951873,"vega":0.08387907266057125,"rho":0.021981608096452103,"breakevenPct":6.982125050743429},{"delta":0.45,"premium":2.965649651972158,"strike":78.90487238979118,"iv":0.41090037122969836,"gamma":0.043401113689095126,"theta":-0.06279976798143852,"vega":0.08383716937354987,"rho":0.024558535634006843,"breakevenPct":6.17367662010549},{"delta":0.5,"premium":3.6443039443155456,"strike":77.74477958236659,"iv":0.42700245939675174,"gamma":0.04170737819025522,"theta":-0.06523596287703017,"vega":0.08355874709976797,"rho":0.027110771716857926,"breakevenPct":5.5493237280276695},{"delta":0.55,"premium":4.322958236658934,"strike":76.584686774942,"iv":0.44310454756380513,"gamma":0.04001364269141531,"theta":-0.06767215777262181,"vega":0.08328032482598607,"rho":0.029663007799709012,"breakevenPct":4.924970835949849},{"delta":0.6,"premium":5.001612529002321,"strike":75.4245939675174,"iv":0.4592066357308585,"gamma":0.0383199071925754,"theta":-0.07010835266821346,"vega":0.08300190255220417,"rho":0.03221524388256009,"breakevenPct":4.30061794387203},{"delta":0.65,"premium":5.720559129143989,"strike":74.21573478476002,"iv":0.4568495299356754,"gamma":0.036366749134092026,"theta":-0.06714141514101929,"vega":0.0788375061850569,"rho":0.03473855284853375,"breakevenPct":3.6652754686863025},{"delta":0.7,"premium":6.462765957446808,"strike":72.97872340425532,"iv":0.44383617021276595,"gamma":0.034263829787234044,"theta":-0.061055319148936166,"vega":0.07242978723404256,"rho":0.03724516256407027,"breakevenPct":3.023588849308946},{"delta":0.75,"premium":7.204972785749629,"strike":71.74171202375062,"iv":0.4308228104898565,"gamma":0.03216091044037605,"theta":-0.05496922315685304,"vega":0.0660220682830282,"rho":0.0397517722796068,"breakevenPct":2.3819022299315886},{"delta":0.8,"premium":7.94717961405245,"strike":70.50470064324591,"iv":0.41780945076694703,"gamma":0.03005799109351806,"theta":-0.048883127164769904,"vega":0.05961434933201386,"rho":0.042258381995143326,"breakevenPct":1.7402156105542308},{"delta":0.85,"premium":9.484502369668245,"strike":68.59715639810426,"iv":0.4219551658767772,"gamma":0.025075639810426542,"theta":-0.04174255924170616,"vega":0.049564928909952614,"rho":0.044173776466482045,"breakevenPct":1.2600943687881132},{"delta":0.9,"premium":11.569810426540286,"strike":66.22748815165876,"iv":0.4379267298578199,"gamma":0.01810881516587677,"theta":-0.0338752606635071,"vega":0.03700568720379145,"rho":0.04568171178303579,"breakevenPct":0.8913222386189297}],"put":[{"delta":0.1,"premium":2.45,"strike":45.213943678141376,"iv":1.876143219686858,"gamma":0.004317403155201731,"theta":-0.12219429814628212,"vega":0.03808333358308189,"rho":-0.008141622557664017,"breakevenPct":44.54163704040803},{"delta":0.15,"premium":2.45,"strike":57.19971379370347,"iv":1.2418095350212541,"gamma":0.00877092707761439,"theta":-0.106113922375881,"vega":0.05051942266673299,"rho":-0.01128004259584068,"breakevenPct":28.997907153801762},{"delta":0.2,"premium":2.45,"strike":64.58398424218119,"iv":0.895449752462046,"gamma":0.014483102210244228,"theta":-0.09158387644044949,"vega":0.06072012663916343,"rho":-0.014440280772879163,"breakevenPct":19.421625934144487},{"delta":0.25,"premium":2.45,"strike":69.04668165983915,"iv":0.6926426616207346,"gamma":0.021497118762324036,"theta":-0.07914674720112658,"vega":0.06878950304015384,"rho":-0.017622887514067452,"breakevenPct":13.634182778058427},{"delta":0.3,"premium":2.5491707642453,"strike":71.652846070755,"iv":0.5822159102368303,"gamma":0.028396129600277646,"theta":-0.07106221460479215,"vega":0.07456365091558753,"rho":-0.02084853826732413,"breakevenPct":10.382991432356764},{"delta":0.35,"premium":2.6764389744827524,"strike":73.77398290804588,"iv":0.49602078334403543,"gamma":0.03524268878894833,"theta":-0.06417868190213553,"vega":0.07971976567123548,"rho":-0.02408604352452272,"breakevenPct":7.797245579609492},{"delta":0.4,"premium":3.0342814371257485,"strike":75.52644710578842,"iv":0.44690543912175645,"gamma":0.03925264471057884,"theta":-0.06028423153692614,"vega":0.08294216566866267,"rho":-0.027477297358562525,"breakevenPct":5.988632254360427},{"delta":0.45,"premium":3.707934131736527,"strike":76.77395209580838,"iv":0.44857709580838323,"gamma":0.039377395209580834,"theta":-0.06048383233532934,"vega":0.08351601796407186,"rho":-0.03107913573623793,"breakevenPct":5.244432675305595},{"delta":0.5,"premium":4.381586826347305,"strike":78.02145708582835,"iv":0.45024875249501,"gamma":0.039502145708582834,"theta":-0.060683433133732534,"vega":0.08408987025948104,"rho":-0.03468097411391333,"breakevenPct":4.5002330962507635},{"delta":0.55,"premium":5.055239520958084,"strike":79.26896207584831,"iv":0.45192040918163673,"gamma":0.039626896207584826,"theta":-0.060883033932135726,"vega":0.08466372255489023,"rho":-0.03828281249158874,"breakevenPct":3.756033517195931},{"delta":0.6,"premium":5.948554913294797,"strike":80.66473988439306,"iv":0.4566092485549133,"gamma":0.03858323699421966,"theta":-0.05979017341040463,"vega":0.08316531791907515,"rho":-0.04204279000630489,"breakevenPct":3.104415807160857},{"delta":0.65,"premium":7.152793834296725,"strike":82.2703917790623,"iv":0.4655687861271676,"gamma":0.035885741811175334,"theta":-0.056867886962106616,"vega":0.07873371868978805,"rho":-0.04602660697586617,"breakevenPct":2.5838439310522983},{"delta":0.7,"premium":8.35703275529865,"strike":83.87604367373153,"iv":0.474528323699422,"gamma":0.033188246628131024,"theta":-0.05394560051380861,"vega":0.07430211946050097,"rho":-0.050010423945427436,"breakevenPct":2.063272054943741},{"delta":0.75,"premium":9.69357945425361,"strike":85.60192616372392,"iv":0.47943964686998397,"gamma":0.030168378812199036,"theta":-0.049347833065810594,"vega":0.06846725521669342,"rho":-0.05409276268137401,"breakevenPct":1.558362456918294},{"delta":0.8,"premium":11.33884430176565,"strike":87.60834670947031,"iv":0.4749051364365971,"gamma":0.026396308186195823,"theta":-0.04084060995184591,"vega":0.05935810593900481,"rho":-0.058404985538886275,"breakevenPct":1.0899981744201064},{"delta":0.85,"premium":12.984109149277687,"strike":89.61476725521669,"iv":0.4703706260032103,"gamma":0.02262423756019262,"theta":-0.03233338683788123,"vega":0.05024895666131622,"rho":-0.06271720839639854,"breakevenPct":0.62163389192192},{"delta":0.9,"premium":17.256701030927836,"strike":94.16494845360825,"iv":0.511399381443299,"gamma":0.01581917525773196,"theta":-0.024036082474226804,"vega":0.03792103092783505,"rho":-0.06907657871525658,"breakevenPct":0.26164255909685413}]}},"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"}}