{"symbol":"FBTC","url":"https://intraalpha.com/companies/FBTC","capturedAt":"2026-10-21T17:48:02.607Z","state":"ready","quote":{"symbol":"FBTC","last_price":73.58,"prev_close":71.72,"regular_close":73.58,"change":1.86,"change_pct":2.5934,"regular_change":1.86,"regular_change_pct":2.5934,"extended_change":0,"extended_change_pct":0,"bid":73.58,"ask":73.59,"bid_size":200,"ask_size":600,"volume":3980281,"vwap":73.277986,"open":72.73,"high":73.84,"low":72.34,"close":73.58,"trade_count":56713,"last_trade_at":"2026-10-21T17:47:43.53506667Z","last_quote_at":"2026-10-21T17:48:00.600574348Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:00.088416042-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":15500000000,"net_expense_ratio":0.0025,"portfolio_turnover":null,"dividend_yield":0,"inception_date":"2024-01-10","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:34:06.521Z","bars":[{"c":72.78,"h":72.78,"l":72.55,"n":8,"o":72.65,"t":"2026-10-14T08:00:00Z","v":442,"vw":72.66},{"c":73.05,"h":73.06,"l":72.88,"n":26,"o":72.88,"t":"2026-10-14T08:05:00Z","v":4206,"vw":72.975402},{"c":73.05,"h":73.13,"l":73.05,"n":2,"o":73.13,"t":"2026-10-14T08:10:00Z","v":552,"vw":73.07},{"c":72.89,"h":72.89,"l":72.88,"n":4,"o":72.88,"t":"2026-10-14T08:30:00Z","v":889,"vw":72.886805},{"c":72.48,"h":72.65,"l":72.45,"n":43,"o":72.65,"t":"2026-10-14T08:40:00Z","v":12930,"vw":72.497071},{"c":72.43,"h":72.53,"l":72.43,"n":33,"o":72.52,"t":"2026-10-14T08:45:00Z","v":9859,"vw":72.472073},{"c":72.59,"h":72.59,"l":72.59,"n":2,"o":72.59,"t":"2026-10-14T08:55:00Z","v":120,"vw":72.59},{"c":72.38,"h":72.38,"l":72.38,"n":3,"o":72.38,"t":"2026-10-14T09:50:00Z","v":1238,"vw":72.38},{"c":72.24,"h":72.25,"l":72.24,"n":4,"o":72.25,"t":"2026-10-14T10:00:00Z","v":350,"vw":72.246875},{"c":72.13,"h":72.27,"l":72.13,"n":27,"o":72.25,"t":"2026-10-14T10:05:00Z","v":7222,"vw":72.232688},{"c":72.35,"h":72.35,"l":72.35,"n":1,"o":72.35,"t":"2026-10-14T10:10:00Z","v":100,"vw":72.35},{"c":72.41,"h":72.41,"l":72.41,"n":1,"o":72.41,"t":"2026-10-14T10:15:00Z","v":100,"vw":72.41},{"c":72.45,"h":72.45,"l":72.45,"n":1,"o":72.45,"t":"2026-10-14T10:20:00Z","v":370,"vw":72.45},{"c":72.45,"h":72.45,"l":72.45,"n":1,"o":72.45,"t":"2026-10-14T10:25:00Z","v":120,"vw":72.45},{"c":72.47,"h":72.47,"l":72.47,"n":1,"o":72.47,"t":"2026-10-14T10:30:00Z","v":2400,"vw":72.47},{"c":72.52,"h":72.52,"l":72.5,"n":3,"o":72.5,"t":"2026-10-14T10:45:00Z","v":592,"vw":72.513243},{"c":72.52,"h":72.52,"l":72.52,"n":5,"o":72.52,"t":"2026-10-14T10:55:00Z","v":799,"vw":72.52},{"c":72.53,"h":72.53,"l":72.53,"n":3,"o":72.53,"t":"2026-10-14T11:00:00Z","v":618,"vw":72.53},{"c":72.49,"h":72.49,"l":72.49,"n":1,"o":72.49,"t":"2026-10-14T11:10:00Z","v":100,"vw":72.49},{"c":72.56,"h":72.56,"l":72.56,"n":1,"o":72.56,"t":"2026-10-14T11:15:00Z","v":2400,"vw":72.56},{"c":72.46,"h":72.46,"l":72.46,"n":2,"o":72.46,"t":"2026-10-14T11:25:00Z","v":1600,"vw":72.46},{"c":72.55,"h":72.55,"l":72.55,"n":12,"o":72.55,"t":"2026-10-14T11:55:00Z","v":4861,"vw":72.55},{"c":72.64,"h":72.64,"l":72.61,"n":28,"o":72.61,"t":"2026-10-14T12:00:00Z","v":15945,"vw":72.623149},{"c":72.77,"h":72.77,"l":72.72,"n":13,"o":72.72,"t":"2026-10-14T12:05:00Z","v":1498,"vw":72.734936},{"c":72.88,"h":72.88,"l":72.79,"n":12,"o":72.7917,"t":"2026-10-14T12:10:00Z","v":4317,"vw":72.799174},{"c":72.79,"h":72.87,"l":72.78,"n":18,"o":72.87,"t":"2026-10-14T12:15:00Z","v":7610,"vw":72.804897},{"c":72.74,"h":72.75,"l":72.7,"n":17,"o":72.75,"t":"2026-10-14T12:20:00Z","v":3741,"vw":72.730557},{"c":72.87,"h":72.87,"l":72.81,"n":21,"o":72.81,"t":"2026-10-14T12:25:00Z","v":8124,"vw":72.844781},{"c":72,"h":72.9,"l":71.89,"n":321,"o":72.9,"t":"2026-10-14T12:30:00Z","v":42802,"vw":72.263565},{"c":71.92,"h":72.04,"l":71.9,"n":76,"o":72.01,"t":"2026-10-14T12:35:00Z","v":16630,"vw":71.945498},{"c":71.96,"h":71.96,"l":71.76,"n":41,"o":71.94,"t":"2026-10-14T12:40:00Z","v":10765,"vw":71.857968},{"c":72.02,"h":72.02,"l":71.98,"n":3,"o":71.98,"t":"2026-10-14T12:45:00Z","v":275,"vw":72},{"c":72.18,"h":72.18,"l":72.0541,"n":7,"o":72.0541,"t":"2026-10-14T12:50:00Z","v":1097,"vw":72.08801},{"c":71.87,"h":71.8789,"l":71.87,"n":6,"o":71.8789,"t":"2026-10-14T12:55:00Z","v":810,"vw":71.877417},{"c":71.87,"h":71.95,"l":71.87,"n":13,"o":71.95,"t":"2026-10-14T13:00:00Z","v":698,"vw":71.886363},{"c":71.85,"h":71.9,"l":71.83,"n":16,"o":71.8854,"t":"2026-10-14T13:05:00Z","v":4270,"vw":71.862122},{"c":71.7,"h":71.73,"l":71.67,"n":19,"o":71.68,"t":"2026-10-14T13:10:00Z","v":5190,"vw":71.685739},{"c":71.59,"h":71.67,"l":71.59,"n":7,"o":71.6399,"t":"2026-10-14T13:15:00Z","v":947,"vw":71.648367},{"c":71.64,"h":71.66,"l":71.56,"n":10,"o":71.56,"t":"2026-10-14T13:20:00Z","v":1258,"vw":71.628733},{"c":71.83,"h":71.83,"l":71.73,"n":24,"o":71.73,"t":"2026-10-14T13:25:00Z","v":2227,"vw":71.779985},{"c":71.99,"h":72.089,"l":71.78,"n":1064,"o":71.81,"t":"2026-10-14T13:30:00Z","v":45850,"vw":71.952034},{"c":72.13,"h":72.17,"l":71.96,"n":811,"o":72,"t":"2026-10-14T13:35:00Z","v":36633,"vw":72.073371},{"c":72.02,"h":72.14,"l":71.99,"n":1043,"o":72.12,"t":"2026-10-14T13:40:00Z","v":44888,"vw":72.06468},{"c":72.13,"h":72.22,"l":71.99,"n":1318,"o":72.06,"t":"2026-10-14T13:45:00Z","v":69917,"vw":72.142744},{"c":71.945,"h":72.15,"l":71.92,"n":693,"o":72.15,"t":"2026-10-14T13:50:00Z","v":35455,"vw":72.031352},{"c":71.53,"h":71.93,"l":71.52,"n":1081,"o":71.93,"t":"2026-10-14T13:55:00Z","v":80887,"vw":71.656412},{"c":71.465,"h":71.69,"l":71.43,"n":1645,"o":71.53,"t":"2026-10-14T14:00:00Z","v":104131,"vw":71.532728},{"c":71.485,"h":71.55,"l":71.38,"n":1086,"o":71.49,"t":"2026-10-14T14:05:00Z","v":60894,"vw":71.477156},{"c":71.34,"h":71.51,"l":71.24,"n":1299,"o":71.51,"t":"2026-10-14T14:10:00Z","v":62194,"vw":71.325109},{"c":71.24,"h":71.41,"l":71.23,"n":919,"o":71.34,"t":"2026-10-14T14:15:00Z","v":41644,"vw":71.317616},{"c":71.32,"h":71.33,"l":71.15,"n":867,"o":71.23,"t":"2026-10-14T14:20:00Z","v":41677,"vw":71.233293},{"c":71.29,"h":71.29,"l":71.19,"n":565,"o":71.29,"t":"2026-10-14T14:25:00Z","v":26759,"vw":71.258219},{"c":71.29,"h":71.31,"l":71.205,"n":638,"o":71.29,"t":"2026-10-14T14:30:00Z","v":27848,"vw":71.251836},{"c":71.115,"h":71.33,"l":71.115,"n":789,"o":71.32,"t":"2026-10-14T14:35:00Z","v":36904,"vw":71.232801},{"c":71.11,"h":71.19,"l":71.1,"n":893,"o":71.13,"t":"2026-10-14T14:40:00Z","v":60913,"vw":71.148114},{"c":71.03,"h":71.21,"l":71.025,"n":895,"o":71.105,"t":"2026-10-14T14:45:00Z","v":60941,"vw":71.096092},{"c":71.01,"h":71.095,"l":70.965,"n":835,"o":71.02,"t":"2026-10-14T14:50:00Z","v":60447,"vw":71.020586},{"c":71.21,"h":71.21,"l":70.99,"n":712,"o":70.99,"t":"2026-10-14T14:55:00Z","v":38412,"vw":71.095525},{"c":71.1,"h":71.22,"l":71.04,"n":584,"o":71.2,"t":"2026-10-14T15:00:00Z","v":37122,"vw":71.097284},{"c":71.04,"h":71.13,"l":70.94,"n":542,"o":71.1,"t":"2026-10-14T15:05:00Z","v":41270,"vw":71.018303},{"c":71.105,"h":71.115,"l":70.95,"n":707,"o":71.03,"t":"2026-10-14T15:10:00Z","v":40128,"vw":71.04136},{"c":71.21,"h":71.32,"l":71.1,"n":624,"o":71.105,"t":"2026-10-14T15:15:00Z","v":37385,"vw":71.2442},{"c":71.13,"h":71.24,"l":71.055,"n":1082,"o":71.24,"t":"2026-10-14T15:20:00Z","v":81956,"vw":71.111705},{"c":71.195,"h":71.235,"l":71.135,"n":649,"o":71.135,"t":"2026-10-14T15:25:00Z","v":44153,"vw":71.182345},{"c":71.085,"h":71.195,"l":71.085,"n":475,"o":71.195,"t":"2026-10-14T15:30:00Z","v":31208,"vw":71.128521},{"c":71.165,"h":71.175,"l":71.07,"n":606,"o":71.09,"t":"2026-10-14T15:35:00Z","v":30579,"vw":71.103224},{"c":70.95,"h":71.175,"l":70.91,"n":1179,"o":71.175,"t":"2026-10-14T15:40:00Z","v":108197,"vw":70.984391},{"c":71.06,"h":71.075,"l":70.955,"n":657,"o":70.955,"t":"2026-10-14T15:45:00Z","v":46688,"vw":71.013181},{"c":71,"h":71.06,"l":70.91,"n":435,"o":71.06,"t":"2026-10-14T15:50:00Z","v":19419,"vw":70.994584},{"c":70.905,"h":71.03,"l":70.87,"n":664,"o":71.02,"t":"2026-10-14T15:55:00Z","v":34964,"vw":70.931091},{"c":70.95,"h":70.97,"l":70.895,"n":515,"o":70.91,"t":"2026-10-14T16:00:00Z","v":25698,"vw":70.951945},{"c":71.03,"h":71.06,"l":70.94,"n":453,"o":70.95,"t":"2026-10-14T16:05:00Z","v":23471,"vw":71.004425},{"c":70.91,"h":71,"l":70.88,"n":453,"o":71,"t":"2026-10-14T16:10:00Z","v":24757,"vw":70.92937},{"c":70.93,"h":70.97,"l":70.865,"n":471,"o":70.9,"t":"2026-10-14T16:15:00Z","v":28987,"vw":70.921546},{"c":70.905,"h":70.93,"l":70.865,"n":464,"o":70.92,"t":"2026-10-14T16:20:00Z","v":29200,"vw":70.898826},{"c":71,"h":71.01,"l":70.905,"n":562,"o":70.905,"t":"2026-10-14T16:25:00Z","v":42755,"vw":70.969041},{"c":71.07,"h":71.08,"l":70.95,"n":520,"o":70.98,"t":"2026-10-14T16:30:00Z","v":31248,"vw":71.015641},{"c":71.105,"h":71.105,"l":71.04,"n":584,"o":71.08,"t":"2026-10-14T16:35:00Z","v":34942,"vw":71.076758},{"c":71.2,"h":71.21,"l":71.11,"n":573,"o":71.11,"t":"2026-10-14T16:40:00Z","v":37236,"vw":71.157291},{"c":71.14,"h":71.22,"l":71.12,"n":389,"o":71.205,"t":"2026-10-14T16:45:00Z","v":23730,"vw":71.166015},{"c":71.09,"h":71.21,"l":71.09,"n":388,"o":71.12,"t":"2026-10-14T16:50:00Z","v":22613,"vw":71.144625},{"c":71.235,"h":71.235,"l":71.08,"n":507,"o":71.08,"t":"2026-10-14T16:55:00Z","v":29611,"vw":71.174521},{"c":71.28,"h":71.3,"l":71.215,"n":550,"o":71.24,"t":"2026-10-14T17:00:00Z","v":28182,"vw":71.26822},{"c":71.25,"h":71.31,"l":71.23,"n":470,"o":71.29,"t":"2026-10-14T17:05:00Z","v":30080,"vw":71.259246},{"c":71.18,"h":71.27,"l":71.17,"n":357,"o":71.23,"t":"2026-10-14T17:10:00Z","v":19890,"vw":71.224693},{"c":71.21,"h":71.2324,"l":71.15,"n":340,"o":71.18,"t":"2026-10-14T17:15:00Z","v":19665,"vw":71.204785},{"c":71.1,"h":71.21,"l":71.08,"n":579,"o":71.21,"t":"2026-10-14T17:20:00Z","v":36948,"vw":71.120237},{"c":71.12,"h":71.13,"l":71.045,"n":301,"o":71.13,"t":"2026-10-14T17:25:00Z","v":17340,"vw":71.094585},{"c":71.065,"h":71.17,"l":71.05,"n":314,"o":71.13,"t":"2026-10-14T17:30:00Z","v":15063,"vw":71.100821},{"c":71.05,"h":71.09,"l":71.01,"n":291,"o":71.06,"t":"2026-10-14T17:35:00Z","v":16764,"vw":71.05308},{"c":71.03,"h":71.055,"l":70.98,"n":244,"o":71.04,"t":"2026-10-14T17:40:00Z","v":12682,"vw":71.026121},{"c":70.96,"h":71.035,"l":70.94,"n":1855,"o":71.03,"t":"2026-10-14T17:45:00Z","v":41490,"vw":70.975504},{"c":70.86,"h":70.945,"l":70.79,"n":791,"o":70.94,"t":"2026-10-14T17:50:00Z","v":53250,"vw":70.866478},{"c":70.86,"h":70.9251,"l":70.84,"n":400,"o":70.885,"t":"2026-10-14T17:55:00Z","v":22838,"vw":70.892277},{"c":70.8703,"h":70.88,"l":70.81,"n":441,"o":70.88,"t":"2026-10-14T18:00:00Z","v":25333,"vw":70.854623},{"c":70.85,"h":70.96,"l":70.83,"n":552,"o":70.88,"t":"2026-10-14T18:05:00Z","v":34488,"vw":70.89923},{"c":70.92,"h":70.9514,"l":70.82,"n":558,"o":70.84,"t":"2026-10-14T18:10:00Z","v":39062,"vw":70.872121},{"c":70.855,"h":70.93,"l":70.82,"n":418,"o":70.92,"t":"2026-10-14T18:15:00Z","v":32282,"vw":70.882247},{"c":70.83,"h":70.93,"l":70.83,"n":454,"o":70.855,"t":"2026-10-14T18:20:00Z","v":30940,"vw":70.885277},{"c":70.9,"h":70.91,"l":70.8301,"n":386,"o":70.835,"t":"2026-10-14T18:25:00Z","v":35984,"vw":70.874553},{"c":70.88,"h":70.91,"l":70.85,"n":426,"o":70.89,"t":"2026-10-14T18:30:00Z","v":31897,"vw":70.883438},{"c":70.89,"h":70.95,"l":70.88,"n":490,"o":70.88,"t":"2026-10-14T18:35:00Z","v":35156,"vw":70.912689},{"c":70.85,"h":70.89,"l":70.82,"n":307,"o":70.885,"t":"2026-10-14T18:40:00Z","v":22410,"vw":70.854042},{"c":70.92,"h":70.93,"l":70.835,"n":356,"o":70.835,"t":"2026-10-14T18:45:00Z","v":19630,"vw":70.891426},{"c":70.995,"h":71.01,"l":70.9101,"n":361,"o":70.9101,"t":"2026-10-14T18:50:00Z","v":22399,"vw":70.971507},{"c":70.96,"h":71.005,"l":70.955,"n":278,"o":71,"t":"2026-10-14T18:55:00Z","v":17507,"vw":70.974784},{"c":70.82,"h":70.99,"l":70.815,"n":435,"o":70.95,"t":"2026-10-14T19:00:00Z","v":29882,"vw":70.912421},{"c":70.93,"h":70.93,"l":70.795,"n":311,"o":70.81,"t":"2026-10-14T19:05:00Z","v":18284,"vw":70.872549},{"c":71.03,"h":71.04,"l":70.92,"n":213,"o":70.92,"t":"2026-10-14T19:10:00Z","v":13713,"vw":70.994179},{"c":71.09,"h":71.1,"l":71.005,"n":312,"o":71.03,"t":"2026-10-14T19:15:00Z","v":19189,"vw":71.046304},{"c":71.07,"h":71.11,"l":71.05,"n":269,"o":71.11,"t":"2026-10-14T19:20:00Z","v":18595,"vw":71.081844},{"c":71.03,"h":71.08,"l":71.03,"n":248,"o":71.07,"t":"2026-10-14T19:25:00Z","v":20419,"vw":71.067644},{"c":71.01,"h":71.06,"l":70.99,"n":243,"o":71.04,"t":"2026-10-14T19:30:00Z","v":11924,"vw":71.031047},{"c":70.94,"h":71.055,"l":70.94,"n":261,"o":71.02,"t":"2026-10-14T19:35:00Z","v":12348,"vw":70.996661},{"c":70.975,"h":71.03,"l":70.93,"n":440,"o":70.93,"t":"2026-10-14T19:40:00Z","v":29630,"vw":70.988337},{"c":70.995,"h":71,"l":70.95,"n":252,"o":70.975,"t":"2026-10-14T19:45:00Z","v":17465,"vw":70.971169},{"c":71.04,"h":71.07,"l":71.01,"n":380,"o":71.01,"t":"2026-10-14T19:50:00Z","v":39149,"vw":71.036293},{"c":71.055,"h":71.06,"l":70.99,"n":538,"o":71.045,"t":"2026-10-14T19:55:00Z","v":57919,"vw":71.021577},{"c":71.08,"h":71.08,"l":71.08,"n":13,"o":71.08,"t":"2026-10-14T20:00:00Z","v":24308,"vw":71.08},{"c":71.12,"h":71.12,"l":71.12,"n":3,"o":71.12,"t":"2026-10-14T20:05:00Z","v":237,"vw":71.12},{"c":71.11,"h":71.13,"l":71.11,"n":21,"o":71.13,"t":"2026-10-14T20:10:00Z","v":722,"vw":71.123921},{"c":71.151,"h":71.151,"l":71.151,"n":3,"o":71.151,"t":"2026-10-14T20:25:00Z","v":120,"vw":71.151},{"c":70.93,"h":70.93,"l":70.93,"n":1,"o":70.93,"t":"2026-10-14T20:45:00Z","v":500,"vw":70.93},{"c":71.01,"h":71.01,"l":71.01,"n":4,"o":71.01,"t":"2026-10-14T20:50:00Z","v":577,"vw":71.01},{"c":71.05,"h":71.05,"l":71.05,"n":1,"o":71.05,"t":"2026-10-14T20:55:00Z","v":100,"vw":71.05},{"c":70.95,"h":70.95,"l":70.95,"n":4,"o":70.95,"t":"2026-10-14T21:00:00Z","v":310,"vw":70.95},{"c":70.9286,"h":70.9286,"l":70.9078,"n":2,"o":70.9078,"t":"2026-10-14T21:05:00Z","v":2140,"vw":70.915576},{"c":70.9031,"h":70.9031,"l":70.9031,"n":2,"o":70.9031,"t":"2026-10-14T21:10:00Z","v":3331,"vw":70.9031},{"c":71.03,"h":71.03,"l":71.03,"n":1,"o":71.03,"t":"2026-10-14T21:15:00Z","v":100,"vw":71.03},{"c":71.06,"h":71.07,"l":71.0436,"n":5,"o":71.07,"t":"2026-10-14T21:30:00Z","v":1447,"vw":71.054461},{"c":71,"h":71,"l":71,"n":1,"o":71,"t":"2026-10-14T21:40:00Z","v":110,"vw":71},{"c":71,"h":71.03,"l":71,"n":3,"o":71.03,"t":"2026-10-14T22:00:00Z","v":202,"vw":71.015},{"c":70.9,"h":70.9,"l":70.9,"n":1,"o":70.9,"t":"2026-10-14T22:15:00Z","v":500,"vw":70.9},{"c":70.8,"h":70.86,"l":70.8,"n":19,"o":70.84,"t":"2026-10-14T22:20:00Z","v":1478,"vw":70.834938},{"c":70.83,"h":70.83,"l":70.82,"n":16,"o":70.82,"t":"2026-10-14T22:35:00Z","v":1684,"vw":70.829184},{"c":70.91,"h":70.91,"l":70.85,"n":5,"o":70.85,"t":"2026-10-14T22:45:00Z","v":444,"vw":70.892857},{"c":70.96,"h":70.96,"l":70.93,"n":7,"o":70.93,"t":"2026-10-14T22:50:00Z","v":948,"vw":70.94126},{"c":70.8509,"h":70.8718,"l":70.8509,"n":2,"o":70.8718,"t":"2026-10-14T23:00:00Z","v":2551,"vw":70.861969},{"c":70.81,"h":70.84,"l":70.81,"n":15,"o":70.84,"t":"2026-10-14T23:10:00Z","v":4100,"vw":70.828876},{"c":70.8,"h":70.8,"l":70.8,"n":4,"o":70.8,"t":"2026-10-14T23:20:00Z","v":353,"vw":70.8},{"c":70.75,"h":70.75,"l":70.75,"n":7,"o":70.75,"t":"2026-10-14T23:30:00Z","v":106,"vw":70.75},{"c":70.8416,"h":70.8416,"l":70.8416,"n":1,"o":70.8416,"t":"2026-10-14T23:45:00Z","v":100,"vw":70.8416},{"c":70.9,"h":70.9,"l":70.8915,"n":3,"o":70.8915,"t":"2026-10-14T23:50:00Z","v":901,"vw":70.895278},{"c":70.82,"h":70.82,"l":70.82,"n":1,"o":70.82,"t":"2026-10-14T23:55:00Z","v":100,"vw":70.82},{"c":70.52,"h":70.92,"l":70.14,"n":28,"o":70.14,"t":"2026-10-15T08:00:00Z","v":1795,"vw":70.676489},{"c":70.59,"h":70.59,"l":70.56,"n":6,"o":70.56,"t":"2026-10-15T08:30:00Z","v":1219,"vw":70.584518},{"c":70.6384,"h":70.6384,"l":70.6384,"n":2,"o":70.6384,"t":"2026-10-15T08:55:00Z","v":130,"vw":70.6384},{"c":70.66,"h":70.66,"l":70.66,"n":6,"o":70.66,"t":"2026-10-15T09:05:00Z","v":500,"vw":70.66},{"c":70.6,"h":70.6,"l":70.6,"n":2,"o":70.6,"t":"2026-10-15T09:50:00Z","v":150,"vw":70.6},{"c":70.53,"h":70.53,"l":70.53,"n":1,"o":70.53,"t":"2026-10-15T10:00:00Z","v":100,"vw":70.53},{"c":70.36,"h":70.37,"l":70.36,"n":4,"o":70.37,"t":"2026-10-15T10:40:00Z","v":375,"vw":70.365357},{"c":70.26,"h":70.26,"l":70.26,"n":5,"o":70.26,"t":"2026-10-15T10:45:00Z","v":703,"vw":70.26},{"c":70.28,"h":70.28,"l":70.28,"n":1,"o":70.28,"t":"2026-10-15T10:50:00Z","v":520,"vw":70.28},{"c":70.25,"h":70.28,"l":70.25,"n":4,"o":70.25,"t":"2026-10-15T11:00:00Z","v":404,"vw":70.265},{"c":70.3,"h":70.3,"l":70.25,"n":3,"o":70.25,"t":"2026-10-15T11:05:00Z","v":1325,"vw":70.257547},{"c":70.4,"h":70.4,"l":70.4,"n":10,"o":70.4,"t":"2026-10-15T11:15:00Z","v":3377,"vw":70.4},{"c":70.36,"h":70.37,"l":70.36,"n":14,"o":70.37,"t":"2026-10-15T11:20:00Z","v":3471,"vw":70.363064},{"c":70.51,"h":70.51,"l":70.51,"n":3,"o":70.51,"t":"2026-10-15T11:40:00Z","v":312,"vw":70.51},{"c":70.45,"h":70.45,"l":70.45,"n":4,"o":70.45,"t":"2026-10-15T11:45:00Z","v":935,"vw":70.45},{"c":70.4,"h":70.4,"l":70.4,"n":5,"o":70.4,"t":"2026-10-15T11:50:00Z","v":421,"vw":70.4},{"c":70.3263,"h":70.4,"l":70.3263,"n":5,"o":70.4,"t":"2026-10-15T11:55:00Z","v":1384,"vw":70.38286},{"c":70.34,"h":70.34,"l":70.33,"n":5,"o":70.33,"t":"2026-10-15T12:00:00Z","v":1019,"vw":70.335888},{"c":70.29,"h":70.29,"l":70.29,"n":1,"o":70.29,"t":"2026-10-15T12:05:00Z","v":1000,"vw":70.29},{"c":70.45,"h":70.45,"l":70.36,"n":22,"o":70.41,"t":"2026-10-15T12:20:00Z","v":3466,"vw":70.396698},{"c":70.3941,"h":70.3941,"l":70.3941,"n":1,"o":70.3941,"t":"2026-10-15T12:25:00Z","v":450,"vw":70.3941},{"c":69.98,"h":70.42,"l":69.98,"n":265,"o":70.33,"t":"2026-10-15T12:30:00Z","v":23671,"vw":70.191626},{"c":70.1918,"h":70.1918,"l":70.1918,"n":1,"o":70.1918,"t":"2026-10-15T12:35:00Z","v":500,"vw":70.1918},{"c":70.3,"h":70.41,"l":70.3,"n":31,"o":70.37,"t":"2026-10-15T12:40:00Z","v":3808,"vw":70.384},{"c":70.23,"h":70.25,"l":70.23,"n":11,"o":70.25,"t":"2026-10-15T12:50:00Z","v":2777,"vw":70.232205},{"c":70,"h":70.07,"l":70,"n":42,"o":70.07,"t":"2026-10-15T12:55:00Z","v":4603,"vw":70.026542},{"c":70.03,"h":70.05,"l":69.95,"n":22,"o":70,"t":"2026-10-15T13:00:00Z","v":3406,"vw":69.991354},{"c":69.8978,"h":69.97,"l":69.88,"n":12,"o":69.97,"t":"2026-10-15T13:05:00Z","v":1034,"vw":69.90478},{"c":69.83,"h":69.9,"l":69.82,"n":39,"o":69.9,"t":"2026-10-15T13:10:00Z","v":4801,"vw":69.84701},{"c":69.8954,"h":69.94,"l":69.8954,"n":19,"o":69.94,"t":"2026-10-15T13:15:00Z","v":1985,"vw":69.912636},{"c":69.8691,"h":69.87,"l":69.81,"n":26,"o":69.8549,"t":"2026-10-15T13:20:00Z","v":2235,"vw":69.839223},{"c":69.71,"h":69.85,"l":69.71,"n":77,"o":69.85,"t":"2026-10-15T13:25:00Z","v":8001,"vw":69.758561},{"c":69.84,"h":69.9,"l":69.54,"n":1927,"o":69.72,"t":"2026-10-15T13:30:00Z","v":126132,"vw":69.709336},{"c":70.07,"h":70.07,"l":69.61,"n":1775,"o":69.8,"t":"2026-10-15T13:35:00Z","v":82789,"vw":69.805848},{"c":70.13,"h":70.17,"l":70,"n":2540,"o":70.09,"t":"2026-10-15T13:40:00Z","v":95405,"vw":70.073094},{"c":69.8401,"h":70.1725,"l":69.79,"n":1800,"o":70.11,"t":"2026-10-15T13:45:00Z","v":93144,"vw":69.901005},{"c":69.39,"h":69.82,"l":69.37,"n":2997,"o":69.78,"t":"2026-10-15T13:50:00Z","v":156924,"vw":69.5736},{"c":69.65,"h":69.755,"l":69.325,"n":1670,"o":69.39,"t":"2026-10-15T13:55:00Z","v":141448,"vw":69.594638},{"c":69.955,"h":70,"l":69.6,"n":1107,"o":69.66,"t":"2026-10-15T14:00:00Z","v":46419,"vw":69.783452},{"c":70.35,"h":70.35,"l":69.95,"n":1344,"o":69.97,"t":"2026-10-15T14:05:00Z","v":72171,"vw":70.107074},{"c":70.445,"h":70.72,"l":70.4,"n":3618,"o":70.4,"t":"2026-10-15T14:10:00Z","v":197621,"vw":70.594291},{"c":70.6501,"h":70.68,"l":70.3314,"n":1271,"o":70.45,"t":"2026-10-15T14:15:00Z","v":53508,"vw":70.493589},{"c":70.59,"h":70.6651,"l":70.47,"n":939,"o":70.62,"t":"2026-10-15T14:20:00Z","v":43406,"vw":70.552683},{"c":70.525,"h":70.67,"l":70.525,"n":722,"o":70.575,"t":"2026-10-15T14:25:00Z","v":36201,"vw":70.585517},{"c":70.61,"h":70.62,"l":70.38,"n":646,"o":70.51,"t":"2026-10-15T14:30:00Z","v":24561,"vw":70.469462},{"c":70.8001,"h":70.81,"l":70.49,"n":995,"o":70.6,"t":"2026-10-15T14:35:00Z","v":41440,"vw":70.673434},{"c":70.795,"h":70.89,"l":70.725,"n":1146,"o":70.78,"t":"2026-10-15T14:40:00Z","v":48869,"vw":70.834048},{"c":70.99,"h":71.15,"l":70.75,"n":1771,"o":70.8,"t":"2026-10-15T14:45:00Z","v":93727,"vw":70.990877},{"c":71.11,"h":71.13,"l":70.9,"n":1256,"o":70.99,"t":"2026-10-15T14:50:00Z","v":55495,"vw":71.016651},{"c":71.12,"h":71.27,"l":71.04,"n":1563,"o":71.14,"t":"2026-10-15T14:55:00Z","v":65839,"vw":71.134388},{"c":71.42,"h":71.42,"l":71.015,"n":1869,"o":71.115,"t":"2026-10-15T15:00:00Z","v":76640,"vw":71.198428},{"c":71.35,"h":71.49,"l":71.24,"n":1696,"o":71.43,"t":"2026-10-15T15:05:00Z","v":69678,"vw":71.347155},{"c":71.49,"h":71.55,"l":71.38,"n":1412,"o":71.42,"t":"2026-10-15T15:10:00Z","v":60010,"vw":71.457913},{"c":71.51,"h":71.6,"l":71.42,"n":1182,"o":71.51,"t":"2026-10-15T15:15:00Z","v":47161,"vw":71.489863},{"c":71.52,"h":71.55,"l":71.4,"n":954,"o":71.52,"t":"2026-10-15T15:20:00Z","v":51249,"vw":71.481892},{"c":71.555,"h":71.58,"l":71.43,"n":816,"o":71.525,"t":"2026-10-15T15:25:00Z","v":46681,"vw":71.511293},{"c":71.59,"h":71.59,"l":71.45,"n":703,"o":71.56,"t":"2026-10-15T15:30:00Z","v":35913,"vw":71.499655},{"c":71.62,"h":71.69,"l":71.525,"n":1623,"o":71.56,"t":"2026-10-15T15:35:00Z","v":104664,"vw":71.62313},{"c":71.6,"h":71.8,"l":71.55,"n":1606,"o":71.635,"t":"2026-10-15T15:40:00Z","v":92952,"vw":71.660349},{"c":71.59,"h":71.595,"l":71.5,"n":622,"o":71.58,"t":"2026-10-15T15:45:00Z","v":30306,"vw":71.537919},{"c":71.61,"h":71.65,"l":71.555,"n":528,"o":71.58,"t":"2026-10-15T15:50:00Z","v":22269,"vw":71.612294},{"c":71.61,"h":71.7,"l":71.61,"n":448,"o":71.63,"t":"2026-10-15T15:55:00Z","v":25762,"vw":71.667236},{"c":71.515,"h":71.64,"l":71.5,"n":1016,"o":71.61,"t":"2026-10-15T16:00:00Z","v":69570,"vw":71.559481},{"c":71.73,"h":71.73,"l":71.56,"n":399,"o":71.56,"t":"2026-10-15T16:05:00Z","v":22415,"vw":71.647052},{"c":71.65,"h":71.72,"l":71.63,"n":363,"o":71.715,"t":"2026-10-15T16:10:00Z","v":18151,"vw":71.673987},{"c":71.525,"h":71.65,"l":71.51,"n":524,"o":71.645,"t":"2026-10-15T16:15:00Z","v":27238,"vw":71.584606},{"c":71.46,"h":71.58,"l":71.44,"n":465,"o":71.51,"t":"2026-10-15T16:20:00Z","v":23315,"vw":71.514806},{"c":71.32,"h":71.48,"l":71.31,"n":823,"o":71.45,"t":"2026-10-15T16:25:00Z","v":33596,"vw":71.384963},{"c":71.295,"h":71.39,"l":71.22,"n":879,"o":71.34,"t":"2026-10-15T16:30:00Z","v":48165,"vw":71.293899},{"c":71.285,"h":71.39,"l":71.285,"n":496,"o":71.3,"t":"2026-10-15T16:35:00Z","v":21738,"vw":71.344905},{"c":71.36,"h":71.36,"l":71.2894,"n":245,"o":71.3,"t":"2026-10-15T16:40:00Z","v":11484,"vw":71.309349},{"c":71.435,"h":71.47,"l":71.36,"n":746,"o":71.36,"t":"2026-10-15T16:45:00Z","v":43179,"vw":71.427598},{"c":71.32,"h":71.43,"l":71.2842,"n":293,"o":71.43,"t":"2026-10-15T16:50:00Z","v":14608,"vw":71.365007},{"c":71.345,"h":71.37,"l":71.285,"n":279,"o":71.33,"t":"2026-10-15T16:55:00Z","v":13243,"vw":71.345907},{"c":71.3488,"h":71.385,"l":71.3,"n":289,"o":71.35,"t":"2026-10-15T17:00:00Z","v":15690,"vw":71.345116},{"c":71.42,"h":71.42,"l":71.345,"n":306,"o":71.35,"t":"2026-10-15T17:05:00Z","v":14543,"vw":71.373893},{"c":71.5,"h":71.51,"l":71.4,"n":257,"o":71.425,"t":"2026-10-15T17:10:00Z","v":10087,"vw":71.446545},{"c":71.75,"h":71.79,"l":71.53,"n":1890,"o":71.53,"t":"2026-10-15T17:15:00Z","v":95530,"vw":71.702416},{"c":71.63,"h":71.755,"l":71.57,"n":476,"o":71.72,"t":"2026-10-15T17:20:00Z","v":23515,"vw":71.689199},{"c":71.56,"h":71.66,"l":71.56,"n":229,"o":71.65,"t":"2026-10-15T17:25:00Z","v":13631,"vw":71.586405},{"c":71.58,"h":71.61,"l":71.545,"n":214,"o":71.59,"t":"2026-10-15T17:30:00Z","v":8553,"vw":71.57514},{"c":71.585,"h":71.63,"l":71.565,"n":233,"o":71.58,"t":"2026-10-15T17:35:00Z","v":15847,"vw":71.589817},{"c":71.65,"h":71.72,"l":71.59,"n":476,"o":71.59,"t":"2026-10-15T17:40:00Z","v":25044,"vw":71.667075},{"c":71.655,"h":71.695,"l":71.635,"n":194,"o":71.65,"t":"2026-10-15T17:45:00Z","v":8782,"vw":71.666403},{"c":71.61,"h":71.665,"l":71.61,"n":1525,"o":71.66,"t":"2026-10-15T17:50:00Z","v":15305,"vw":71.635192},{"c":71.61,"h":71.635,"l":71.605,"n":176,"o":71.605,"t":"2026-10-15T17:55:00Z","v":10010,"vw":71.621745},{"c":71.5,"h":71.61,"l":71.49,"n":262,"o":71.61,"t":"2026-10-15T18:00:00Z","v":16439,"vw":71.53981},{"c":71.47,"h":71.555,"l":71.455,"n":587,"o":71.51,"t":"2026-10-15T18:05:00Z","v":40362,"vw":71.505275},{"c":71.36,"h":71.47,"l":71.325,"n":629,"o":71.47,"t":"2026-10-15T18:10:00Z","v":35638,"vw":71.377134},{"c":71.3199,"h":71.41,"l":71.3199,"n":354,"o":71.37,"t":"2026-10-15T18:15:00Z","v":18418,"vw":71.372865},{"c":71.315,"h":71.35,"l":71.31,"n":244,"o":71.34,"t":"2026-10-15T18:20:00Z","v":11741,"vw":71.328943},{"c":71.4,"h":71.4301,"l":71.311,"n":656,"o":71.315,"t":"2026-10-15T18:25:00Z","v":39891,"vw":71.379809},{"c":71.465,"h":71.5,"l":71.42,"n":245,"o":71.44,"t":"2026-10-15T18:30:00Z","v":13634,"vw":71.451406},{"c":71.445,"h":71.5,"l":71.445,"n":178,"o":71.465,"t":"2026-10-15T18:35:00Z","v":11939,"vw":71.471238},{"c":71.515,"h":71.5339,"l":71.435,"n":308,"o":71.445,"t":"2026-10-15T18:40:00Z","v":18141,"vw":71.464871},{"c":71.53,"h":71.55,"l":71.5,"n":228,"o":71.53,"t":"2026-10-15T18:45:00Z","v":9996,"vw":71.526092},{"c":71.55,"h":71.56,"l":71.525,"n":245,"o":71.54,"t":"2026-10-15T18:50:00Z","v":14006,"vw":71.542442},{"c":71.59,"h":71.59,"l":71.52,"n":228,"o":71.54,"t":"2026-10-15T18:55:00Z","v":12775,"vw":71.555646},{"c":71.635,"h":71.65,"l":71.59,"n":356,"o":71.6,"t":"2026-10-15T19:00:00Z","v":19657,"vw":71.616141},{"c":71.625,"h":71.7,"l":71.625,"n":174,"o":71.655,"t":"2026-10-15T19:05:00Z","v":8907,"vw":71.655781},{"c":71.66,"h":71.66,"l":71.61,"n":158,"o":71.615,"t":"2026-10-15T19:10:00Z","v":8899,"vw":71.634303},{"c":71.74,"h":71.745,"l":71.655,"n":477,"o":71.655,"t":"2026-10-15T19:15:00Z","v":31552,"vw":71.712882},{"c":71.75,"h":71.77,"l":71.71,"n":405,"o":71.73,"t":"2026-10-15T19:20:00Z","v":23382,"vw":71.732943},{"c":71.67,"h":71.755,"l":71.67,"n":413,"o":71.74,"t":"2026-10-15T19:25:00Z","v":30536,"vw":71.722577},{"c":71.62,"h":71.67,"l":71.62,"n":345,"o":71.67,"t":"2026-10-15T19:30:00Z","v":21384,"vw":71.637773},{"c":71.6,"h":71.6,"l":71.56,"n":306,"o":71.6,"t":"2026-10-15T19:35:00Z","v":13831,"vw":71.576436},{"c":71.6,"h":71.64,"l":71.585,"n":291,"o":71.605,"t":"2026-10-15T19:40:00Z","v":11740,"vw":71.614279},{"c":71.635,"h":71.645,"l":71.595,"n":310,"o":71.6,"t":"2026-10-15T19:45:00Z","v":14661,"vw":71.631587},{"c":71.62,"h":71.665,"l":71.6,"n":435,"o":71.635,"t":"2026-10-15T19:50:00Z","v":20863,"vw":71.633704},{"c":71.59,"h":71.615,"l":71.55,"n":606,"o":71.615,"t":"2026-10-15T19:55:00Z","v":46264,"vw":71.58878},{"c":71.59,"h":71.59,"l":71.55,"n":23,"o":71.55,"t":"2026-10-15T20:00:00Z","v":16818,"vw":71.550518},{"c":71.5,"h":71.5,"l":71.5,"n":5,"o":71.5,"t":"2026-10-15T20:10:00Z","v":272,"vw":71.5},{"c":71.584,"h":71.63,"l":71.584,"n":7,"o":71.5875,"t":"2026-10-15T20:25:00Z","v":1375,"vw":71.600491},{"c":71.5514,"h":71.5514,"l":71.5514,"n":1,"o":71.5514,"t":"2026-10-15T20:30:00Z","v":1180,"vw":71.5514},{"c":71.5724,"h":71.5724,"l":71.5724,"n":1,"o":71.5724,"t":"2026-10-15T20:35:00Z","v":125,"vw":71.5724},{"c":71.37,"h":71.37,"l":71.37,"n":1,"o":71.37,"t":"2026-10-15T20:50:00Z","v":140,"vw":71.37},{"c":71.25,"h":71.25,"l":71.2091,"n":10,"o":71.2091,"t":"2026-10-15T20:55:00Z","v":832,"vw":71.216456},{"c":71.39,"h":71.39,"l":71.38,"n":5,"o":71.38,"t":"2026-10-15T21:00:00Z","v":500,"vw":71.3875},{"c":71.35,"h":71.35,"l":71.34,"n":8,"o":71.35,"t":"2026-10-15T21:05:00Z","v":1155,"vw":71.343925},{"c":71.7,"h":71.7,"l":71.7,"n":1,"o":71.7,"t":"2026-10-15T22:00:00Z","v":100,"vw":71.7},{"c":71.9077,"h":71.9077,"l":71.9077,"n":2,"o":71.9077,"t":"2026-10-15T22:15:00Z","v":501,"vw":71.9077},{"c":71.7,"h":71.7,"l":71.7,"n":2,"o":71.7,"t":"2026-10-15T22:20:00Z","v":284,"vw":71.7},{"c":71.77,"h":71.77,"l":71.77,"n":3,"o":71.77,"t":"2026-10-15T22:25:00Z","v":200,"vw":71.77},{"c":71.66,"h":71.68,"l":71.66,"n":4,"o":71.68,"t":"2026-10-15T22:30:00Z","v":400,"vw":71.675},{"c":71.63,"h":71.65,"l":71.63,"n":3,"o":71.65,"t":"2026-10-15T22:35:00Z","v":610,"vw":71.635263},{"c":71.55,"h":71.59,"l":71.55,"n":9,"o":71.59,"t":"2026-10-15T23:00:00Z","v":472,"vw":71.561765},{"c":71.4385,"h":71.4801,"l":71.4385,"n":3,"o":71.4801,"t":"2026-10-15T23:05:00Z","v":792,"vw":71.459733},{"c":71.425,"h":71.425,"l":71.425,"n":2,"o":71.425,"t":"2026-10-15T23:15:00Z","v":133,"vw":71.425},{"c":71.45,"h":71.45,"l":71.45,"n":2,"o":71.45,"t":"2026-10-15T23:25:00Z","v":807,"vw":71.45},{"c":71.36,"h":71.36,"l":71.36,"n":1,"o":71.36,"t":"2026-10-15T23:35:00Z","v":6208,"vw":71.36},{"c":71.52,"h":71.54,"l":71.25,"n":52,"o":71.35,"t":"2026-10-16T08:00:00Z","v":8183,"vw":71.358022},{"c":71.52,"h":71.52,"l":71.52,"n":1,"o":71.52,"t":"2026-10-16T08:55:00Z","v":166,"vw":71.52},{"c":71.42,"h":71.42,"l":71.42,"n":3,"o":71.42,"t":"2026-10-16T09:25:00Z","v":300,"vw":71.42},{"c":71.38,"h":71.39,"l":71.38,"n":5,"o":71.38,"t":"2026-10-16T09:50:00Z","v":1638,"vw":71.381269},{"c":71.26,"h":71.26,"l":71.26,"n":1,"o":71.26,"t":"2026-10-16T10:00:00Z","v":101,"vw":71.26},{"c":71.29,"h":71.29,"l":71.29,"n":2,"o":71.29,"t":"2026-10-16T10:25:00Z","v":121,"vw":71.29},{"c":71.42,"h":71.42,"l":71.42,"n":6,"o":71.42,"t":"2026-10-16T10:50:00Z","v":638,"vw":71.42},{"c":71.51,"h":71.51,"l":71.42,"n":26,"o":71.43,"t":"2026-10-16T11:00:00Z","v":3669,"vw":71.476279},{"c":71.52,"h":71.56,"l":71.51,"n":8,"o":71.51,"t":"2026-10-16T11:05:00Z","v":2627,"vw":71.526291},{"c":71.82,"h":71.88,"l":71.68,"n":80,"o":71.68,"t":"2026-10-16T11:10:00Z","v":32975,"vw":71.786404},{"c":71.82,"h":71.8638,"l":71.74,"n":20,"o":71.8638,"t":"2026-10-16T11:15:00Z","v":9520,"vw":71.783422},{"c":71.92,"h":72.04,"l":71.92,"n":30,"o":71.96,"t":"2026-10-16T11:20:00Z","v":8136,"vw":71.97404},{"c":71.99,"h":72.0479,"l":71.99,"n":5,"o":72.02,"t":"2026-10-16T11:25:00Z","v":558,"vw":72.011261},{"c":71.9381,"h":71.9381,"l":71.9381,"n":1,"o":71.9381,"t":"2026-10-16T11:30:00Z","v":2300,"vw":71.9381},{"c":71.89,"h":71.9162,"l":71.89,"n":2,"o":71.9162,"t":"2026-10-16T11:35:00Z","v":589,"vw":71.903345},{"c":71.8962,"h":71.9,"l":71.88,"n":12,"o":71.9,"t":"2026-10-16T11:40:00Z","v":1466,"vw":71.891859},{"c":71.81,"h":71.85,"l":71.8,"n":8,"o":71.83,"t":"2026-10-16T11:45:00Z","v":2795,"vw":71.821027},{"c":71.79,"h":71.81,"l":71.79,"n":4,"o":71.81,"t":"2026-10-16T11:50:00Z","v":396,"vw":71.804048},{"c":71.8,"h":71.83,"l":71.8,"n":8,"o":71.83,"t":"2026-10-16T11:55:00Z","v":2508,"vw":71.825543},{"c":71.62,"h":71.79,"l":71.62,"n":14,"o":71.77,"t":"2026-10-16T12:00:00Z","v":2180,"vw":71.758932},{"c":71.55,"h":71.56,"l":71.53,"n":16,"o":71.55,"t":"2026-10-16T12:05:00Z","v":10489,"vw":71.549806},{"c":71.43,"h":71.6,"l":71.43,"n":31,"o":71.6,"t":"2026-10-16T12:10:00Z","v":6406,"vw":71.481519},{"c":71.53,"h":71.53,"l":71.45,"n":9,"o":71.45,"t":"2026-10-16T12:15:00Z","v":4497,"vw":71.479233},{"c":71.56,"h":71.56,"l":71.56,"n":1,"o":71.56,"t":"2026-10-16T12:20:00Z","v":300,"vw":71.56},{"c":71.5362,"h":71.55,"l":71.5362,"n":5,"o":71.54,"t":"2026-10-16T12:25:00Z","v":2715,"vw":71.542981},{"c":71.53,"h":71.55,"l":71.53,"n":9,"o":71.53,"t":"2026-10-16T12:30:00Z","v":1480,"vw":71.531479},{"c":71.57,"h":71.57,"l":71.57,"n":2,"o":71.57,"t":"2026-10-16T12:35:00Z","v":248,"vw":71.57},{"c":71.5,"h":71.5,"l":71.5,"n":3,"o":71.5,"t":"2026-10-16T12:40:00Z","v":1600,"vw":71.5},{"c":71.27,"h":71.27,"l":71.25,"n":20,"o":71.26,"t":"2026-10-16T12:50:00Z","v":4458,"vw":71.264999},{"c":71.2529,"h":71.2529,"l":71.2529,"n":1,"o":71.2529,"t":"2026-10-16T12:55:00Z","v":180,"vw":71.2529},{"c":71.29,"h":71.29,"l":71.29,"n":4,"o":71.29,"t":"2026-10-16T13:00:00Z","v":338,"vw":71.29},{"c":71.2,"h":71.2,"l":71.2,"n":2,"o":71.2,"t":"2026-10-16T13:05:00Z","v":330,"vw":71.2},{"c":71.23,"h":71.23,"l":71.23,"n":3,"o":71.23,"t":"2026-10-16T13:10:00Z","v":284,"vw":71.23},{"c":71.23,"h":71.27,"l":71.23,"n":9,"o":71.27,"t":"2026-10-16T13:20:00Z","v":794,"vw":71.26},{"c":71.24,"h":71.25,"l":71.21,"n":85,"o":71.24,"t":"2026-10-16T13:25:00Z","v":15391,"vw":71.23556},{"c":71.08,"h":71.32,"l":71.03,"n":2264,"o":71.28,"t":"2026-10-16T13:30:00Z","v":146514,"vw":71.201561},{"c":71.205,"h":71.21,"l":71.03,"n":976,"o":71.08,"t":"2026-10-16T13:35:00Z","v":26760,"vw":71.109539},{"c":71.21,"h":71.21,"l":71.08,"n":726,"o":71.15,"t":"2026-10-16T13:40:00Z","v":21444,"vw":71.152516},{"c":71.13,"h":71.285,"l":71.06,"n":1014,"o":71.22,"t":"2026-10-16T13:45:00Z","v":53737,"vw":71.16079},{"c":71.23,"h":71.23,"l":70.96,"n":955,"o":71.11,"t":"2026-10-16T13:50:00Z","v":35336,"vw":71.046146},{"c":71.26,"h":71.37,"l":71.22,"n":756,"o":71.22,"t":"2026-10-16T13:55:00Z","v":41899,"vw":71.29391},{"c":71.2632,"h":71.31,"l":71.18,"n":576,"o":71.26,"t":"2026-10-16T14:00:00Z","v":37581,"vw":71.244267},{"c":71.205,"h":71.27,"l":71.16,"n":243,"o":71.26,"t":"2026-10-16T14:05:00Z","v":7178,"vw":71.208355},{"c":71.44,"h":71.44,"l":71.11,"n":388,"o":71.17,"t":"2026-10-16T14:10:00Z","v":23603,"vw":71.341368},{"c":71.58,"h":71.58,"l":71.39,"n":532,"o":71.43,"t":"2026-10-16T14:15:00Z","v":33860,"vw":71.503506},{"c":71.62,"h":71.67,"l":71.48,"n":318,"o":71.6,"t":"2026-10-16T14:20:00Z","v":23241,"vw":71.577293},{"c":71.55,"h":71.66,"l":71.52,"n":336,"o":71.64,"t":"2026-10-16T14:25:00Z","v":16157,"vw":71.593633},{"c":71.595,"h":71.645,"l":71.54,"n":435,"o":71.54,"t":"2026-10-16T14:30:00Z","v":21518,"vw":71.623303},{"c":71.57,"h":71.665,"l":71.57,"n":258,"o":71.63,"t":"2026-10-16T14:35:00Z","v":17057,"vw":71.616686},{"c":71.555,"h":71.56,"l":71.5,"n":228,"o":71.55,"t":"2026-10-16T14:40:00Z","v":10798,"vw":71.535162},{"c":71.55,"h":71.605,"l":71.5,"n":608,"o":71.515,"t":"2026-10-16T14:45:00Z","v":29065,"vw":71.546636},{"c":71.24,"h":71.57,"l":71.23,"n":758,"o":71.57,"t":"2026-10-16T14:50:00Z","v":40962,"vw":71.30234},{"c":71.205,"h":71.325,"l":71.19,"n":395,"o":71.23,"t":"2026-10-16T14:55:00Z","v":20188,"vw":71.226788},{"c":71.11,"h":71.22,"l":71.09,"n":620,"o":71.2,"t":"2026-10-16T15:00:00Z","v":33098,"vw":71.133159},{"c":70.86,"h":71.09,"l":70.8,"n":1514,"o":71.09,"t":"2026-10-16T15:05:00Z","v":78096,"vw":70.901736},{"c":71,"h":71.08,"l":70.89,"n":814,"o":70.91,"t":"2026-10-16T15:10:00Z","v":29301,"vw":71.021743},{"c":70.92,"h":71.04,"l":70.91,"n":629,"o":71,"t":"2026-10-16T15:15:00Z","v":22409,"vw":70.988806},{"c":70.88,"h":70.97,"l":70.77,"n":646,"o":70.94,"t":"2026-10-16T15:20:00Z","v":23745,"vw":70.857748},{"c":70.9,"h":70.9529,"l":70.86,"n":432,"o":70.9,"t":"2026-10-16T15:25:00Z","v":16938,"vw":70.899538},{"c":70.985,"h":70.99,"l":70.88,"n":423,"o":70.88,"t":"2026-10-16T15:30:00Z","v":21438,"vw":70.937774},{"c":70.94,"h":70.995,"l":70.925,"n":314,"o":70.97,"t":"2026-10-16T15:35:00Z","v":15237,"vw":70.96568},{"c":70.965,"h":70.97,"l":70.91,"n":303,"o":70.935,"t":"2026-10-16T15:40:00Z","v":23003,"vw":70.932137},{"c":70.88,"h":71,"l":70.865,"n":448,"o":70.95,"t":"2026-10-16T15:45:00Z","v":23195,"vw":70.946879},{"c":70.725,"h":70.88,"l":70.72,"n":654,"o":70.875,"t":"2026-10-16T15:50:00Z","v":36065,"vw":70.782321},{"c":70.67,"h":70.76,"l":70.65,"n":845,"o":70.73,"t":"2026-10-16T15:55:00Z","v":39424,"vw":70.70965},{"c":70.655,"h":70.69,"l":70.57,"n":1067,"o":70.66,"t":"2026-10-16T16:00:00Z","v":81529,"vw":70.625202},{"c":70.71,"h":70.74,"l":70.61,"n":657,"o":70.66,"t":"2026-10-16T16:05:00Z","v":27143,"vw":70.688102},{"c":70.8801,"h":70.885,"l":70.72,"n":698,"o":70.7201,"t":"2026-10-16T16:10:00Z","v":29096,"vw":70.792249},{"c":70.85,"h":70.92,"l":70.805,"n":302,"o":70.91,"t":"2026-10-16T16:15:00Z","v":14201,"vw":70.86041},{"c":70.94,"h":70.96,"l":70.86,"n":252,"o":70.86,"t":"2026-10-16T16:20:00Z","v":11214,"vw":70.931491},{"c":70.94,"h":70.97,"l":70.94,"n":156,"o":70.96,"t":"2026-10-16T16:25:00Z","v":7683,"vw":70.955968},{"c":70.85,"h":70.95,"l":70.85,"n":410,"o":70.95,"t":"2026-10-16T16:30:00Z","v":24665,"vw":70.896254},{"c":70.89,"h":70.89,"l":70.82,"n":230,"o":70.845,"t":"2026-10-16T16:35:00Z","v":8999,"vw":70.84541},{"c":70.85,"h":70.87,"l":70.78,"n":235,"o":70.87,"t":"2026-10-16T16:40:00Z","v":13660,"vw":70.827774},{"c":70.73,"h":70.895,"l":70.72,"n":303,"o":70.89,"t":"2026-10-16T16:45:00Z","v":14408,"vw":70.814831},{"c":70.75,"h":70.75,"l":70.69,"n":315,"o":70.74,"t":"2026-10-16T16:50:00Z","v":13447,"vw":70.723105},{"c":70.735,"h":70.77,"l":70.71,"n":203,"o":70.77,"t":"2026-10-16T16:55:00Z","v":5867,"vw":70.732454},{"c":70.6301,"h":70.77,"l":70.63,"n":368,"o":70.76,"t":"2026-10-16T17:00:00Z","v":20833,"vw":70.690116},{"c":70.58,"h":70.65,"l":70.51,"n":482,"o":70.6,"t":"2026-10-16T17:05:00Z","v":23647,"vw":70.557963},{"c":70.5,"h":70.57,"l":70.44,"n":403,"o":70.57,"t":"2026-10-16T17:10:00Z","v":29735,"vw":70.499015},{"c":70.215,"h":70.515,"l":70.2,"n":954,"o":70.515,"t":"2026-10-16T17:15:00Z","v":48629,"vw":70.3033},{"c":70.28,"h":70.4,"l":70.215,"n":705,"o":70.225,"t":"2026-10-16T17:20:00Z","v":179976,"vw":70.347939},{"c":70.28,"h":70.34,"l":70.21,"n":496,"o":70.28,"t":"2026-10-16T17:25:00Z","v":16881,"vw":70.295104},{"c":70.74,"h":70.76,"l":70.31,"n":4290,"o":70.31,"t":"2026-10-16T17:30:00Z","v":272883,"vw":70.591768},{"c":70.705,"h":70.835,"l":70.66,"n":774,"o":70.74,"t":"2026-10-16T17:35:00Z","v":32868,"vw":70.726029},{"c":70.83,"h":71.06,"l":70.71,"n":953,"o":70.71,"t":"2026-10-16T17:40:00Z","v":41307,"vw":70.927694},{"c":70.73,"h":70.85,"l":70.705,"n":554,"o":70.81,"t":"2026-10-16T17:45:00Z","v":19028,"vw":70.790589},{"c":70.59,"h":70.73,"l":70.59,"n":500,"o":70.72,"t":"2026-10-16T17:50:00Z","v":23773,"vw":70.663311},{"c":70.54,"h":70.645,"l":70.5,"n":1872,"o":70.615,"t":"2026-10-16T17:55:00Z","v":21259,"vw":70.558005},{"c":70.56,"h":70.63,"l":70.5232,"n":645,"o":70.53,"t":"2026-10-16T18:00:00Z","v":32843,"vw":70.582431},{"c":70.6,"h":70.66,"l":70.53,"n":505,"o":70.54,"t":"2026-10-16T18:05:00Z","v":18232,"vw":70.606772},{"c":70.63,"h":70.68,"l":70.58,"n":290,"o":70.64,"t":"2026-10-16T18:10:00Z","v":11728,"vw":70.625107},{"c":70.61,"h":70.7,"l":70.6,"n":175,"o":70.64,"t":"2026-10-16T18:15:00Z","v":9190,"vw":70.662026},{"c":70.74,"h":70.74,"l":70.54,"n":355,"o":70.585,"t":"2026-10-16T18:20:00Z","v":14234,"vw":70.655099},{"c":70.72,"h":70.75,"l":70.69,"n":237,"o":70.73,"t":"2026-10-16T18:25:00Z","v":14237,"vw":70.705882},{"c":70.725,"h":70.77,"l":70.685,"n":322,"o":70.7,"t":"2026-10-16T18:30:00Z","v":11891,"vw":70.729242},{"c":70.74,"h":70.745,"l":70.69,"n":210,"o":70.74,"t":"2026-10-16T18:35:00Z","v":8999,"vw":70.713341},{"c":70.425,"h":70.76,"l":70.24,"n":2166,"o":70.76,"t":"2026-10-16T18:40:00Z","v":140470,"vw":70.415305},{"c":70.595,"h":70.62,"l":70.29,"n":2293,"o":70.44,"t":"2026-10-16T18:45:00Z","v":142741,"vw":70.456884},{"c":70.34,"h":70.59,"l":70.31,"n":525,"o":70.59,"t":"2026-10-16T18:50:00Z","v":25966,"vw":70.458488},{"c":70.49,"h":70.49,"l":70.28,"n":683,"o":70.34,"t":"2026-10-16T18:55:00Z","v":34845,"vw":70.37425},{"c":70.44,"h":70.5,"l":70.4,"n":364,"o":70.47,"t":"2026-10-16T19:00:00Z","v":14755,"vw":70.455227},{"c":70.51,"h":70.53,"l":70.36,"n":509,"o":70.48,"t":"2026-10-16T19:05:00Z","v":22940,"vw":70.432376},{"c":70.72,"h":70.72,"l":70.511,"n":773,"o":70.511,"t":"2026-10-16T19:10:00Z","v":38976,"vw":70.624455},{"c":70.74,"h":70.76,"l":70.635,"n":330,"o":70.73,"t":"2026-10-16T19:15:00Z","v":15624,"vw":70.697448},{"c":70.83,"h":70.84,"l":70.72,"n":443,"o":70.75,"t":"2026-10-16T19:20:00Z","v":21740,"vw":70.776361},{"c":70.885,"h":71,"l":70.82,"n":920,"o":70.82,"t":"2026-10-16T19:25:00Z","v":50818,"vw":70.936772},{"c":70.755,"h":70.9,"l":70.74,"n":432,"o":70.9,"t":"2026-10-16T19:30:00Z","v":26077,"vw":70.818769},{"c":70.69,"h":70.77,"l":70.68,"n":400,"o":70.75,"t":"2026-10-16T19:35:00Z","v":22834,"vw":70.714362},{"c":70.67,"h":70.74,"l":70.67,"n":580,"o":70.69,"t":"2026-10-16T19:40:00Z","v":23141,"vw":70.70243},{"c":70.745,"h":70.765,"l":70.68,"n":647,"o":70.7,"t":"2026-10-16T19:45:00Z","v":34143,"vw":70.719626},{"c":70.85,"h":70.8601,"l":70.74,"n":684,"o":70.74,"t":"2026-10-16T19:50:00Z","v":36583,"vw":70.801514},{"c":70.875,"h":70.94,"l":70.85,"n":981,"o":70.855,"t":"2026-10-16T19:55:00Z","v":99624,"vw":70.89258},{"c":70.91,"h":70.91,"l":70.85,"n":31,"o":70.85,"t":"2026-10-16T20:00:00Z","v":48405,"vw":70.851892},{"c":70.83,"h":70.84,"l":70.83,"n":9,"o":70.84,"t":"2026-10-16T20:10:00Z","v":752,"vw":70.83175},{"c":70.8659,"h":70.8659,"l":70.8659,"n":1,"o":70.8659,"t":"2026-10-16T20:15:00Z","v":400,"vw":70.8659},{"c":70.94,"h":70.94,"l":70.94,"n":3,"o":70.94,"t":"2026-10-16T20:20:00Z","v":300,"vw":70.94},{"c":70.934,"h":70.934,"l":70.934,"n":2,"o":70.934,"t":"2026-10-16T20:25:00Z","v":102,"vw":70.934},{"c":70.98,"h":71.04,"l":70.98,"n":13,"o":71.04,"t":"2026-10-16T20:35:00Z","v":2172,"vw":71.016388},{"c":70.94,"h":70.94,"l":70.94,"n":2,"o":70.94,"t":"2026-10-16T20:45:00Z","v":210,"vw":70.94},{"c":70.83,"h":70.92,"l":70.83,"n":24,"o":70.92,"t":"2026-10-16T21:00:00Z","v":972,"vw":70.883333},{"c":71.13,"h":71.13,"l":71.13,"n":1,"o":71.13,"t":"2026-10-16T21:35:00Z","v":2500,"vw":71.13},{"c":70.8048,"h":70.8048,"l":70.8048,"n":1,"o":70.8048,"t":"2026-10-16T21:45:00Z","v":500,"vw":70.8048},{"c":70.8071,"h":70.8196,"l":70.8071,"n":2,"o":70.8196,"t":"2026-10-16T21:50:00Z","v":500,"vw":70.8096},{"c":70.8,"h":70.8,"l":70.8,"n":1,"o":70.8,"t":"2026-10-16T22:00:00Z","v":1400,"vw":70.8},{"c":70.8118,"h":70.8118,"l":70.8118,"n":1,"o":70.8118,"t":"2026-10-16T22:15:00Z","v":200,"vw":70.8118},{"c":70.8,"h":70.8,"l":70.8,"n":1,"o":70.8,"t":"2026-10-16T22:45:00Z","v":347,"vw":70.8},{"c":71,"h":71,"l":71,"n":3,"o":71,"t":"2026-10-16T23:00:00Z","v":151,"vw":71},{"c":72.01,"h":72.21,"l":71.74,"n":25,"o":71.8,"t":"2026-10-19T08:00:00Z","v":2869,"vw":72.084889},{"c":71.86,"h":71.86,"l":71.82,"n":6,"o":71.83,"t":"2026-10-19T08:10:00Z","v":825,"vw":71.845},{"c":71.89,"h":71.89,"l":71.89,"n":2,"o":71.89,"t":"2026-10-19T08:15:00Z","v":102,"vw":71.89},{"c":71.93,"h":71.93,"l":71.93,"n":2,"o":71.93,"t":"2026-10-19T08:30:00Z","v":278,"vw":71.93},{"c":71.99,"h":71.99,"l":71.99,"n":1,"o":71.99,"t":"2026-10-19T08:35:00Z","v":100,"vw":71.99},{"c":72.08,"h":72.09,"l":72.08,"n":3,"o":72.09,"t":"2026-10-19T08:40:00Z","v":300,"vw":72.086667},{"c":71.95,"h":71.95,"l":71.95,"n":7,"o":71.95,"t":"2026-10-19T08:50:00Z","v":835,"vw":71.95},{"c":71.97,"h":71.97,"l":71.97,"n":3,"o":71.97,"t":"2026-10-19T09:10:00Z","v":736,"vw":71.97},{"c":71.97,"h":71.97,"l":71.97,"n":1,"o":71.97,"t":"2026-10-19T09:15:00Z","v":194,"vw":71.97},{"c":72.14,"h":72.147,"l":72.11,"n":15,"o":72.147,"t":"2026-10-19T09:30:00Z","v":2279,"vw":72.134966},{"c":72.2,"h":72.2,"l":72.2,"n":1,"o":72.2,"t":"2026-10-19T09:35:00Z","v":100,"vw":72.2},{"c":72.13,"h":72.16,"l":72.09,"n":16,"o":72.16,"t":"2026-10-19T09:40:00Z","v":6073,"vw":72.118378},{"c":72.15,"h":72.15,"l":72.15,"n":2,"o":72.15,"t":"2026-10-19T09:45:00Z","v":230,"vw":72.15},{"c":72.1,"h":72.1,"l":72.1,"n":1,"o":72.1,"t":"2026-10-19T09:50:00Z","v":422,"vw":72.1},{"c":71.94,"h":71.94,"l":71.94,"n":2,"o":71.94,"t":"2026-10-19T09:55:00Z","v":835,"vw":71.94},{"c":71.97,"h":71.97,"l":71.91,"n":8,"o":71.91,"t":"2026-10-19T10:00:00Z","v":657,"vw":71.931818},{"c":71.92,"h":71.92,"l":71.92,"n":2,"o":71.92,"t":"2026-10-19T10:05:00Z","v":279,"vw":71.92},{"c":71.79,"h":71.84,"l":71.79,"n":15,"o":71.84,"t":"2026-10-19T10:15:00Z","v":4111,"vw":71.829049},{"c":71.71,"h":71.78,"l":71.7,"n":8,"o":71.78,"t":"2026-10-19T10:20:00Z","v":3470,"vw":71.76005},{"c":71.53,"h":71.68,"l":71.53,"n":43,"o":71.68,"t":"2026-10-19T10:25:00Z","v":7236,"vw":71.616573},{"c":71.39,"h":71.49,"l":71.37,"n":25,"o":71.49,"t":"2026-10-19T10:30:00Z","v":5505,"vw":71.404945},{"c":71.65,"h":71.65,"l":71.4,"n":49,"o":71.4,"t":"2026-10-19T10:35:00Z","v":13982,"vw":71.47838},{"c":71.67,"h":71.68,"l":71.65,"n":20,"o":71.65,"t":"2026-10-19T10:50:00Z","v":6825,"vw":71.674102},{"c":71.59,"h":71.59,"l":71.59,"n":2,"o":71.59,"t":"2026-10-19T10:55:00Z","v":141,"vw":71.59},{"c":71.5563,"h":71.5563,"l":71.5563,"n":1,"o":71.5563,"t":"2026-10-19T11:00:00Z","v":1000,"vw":71.5563},{"c":71.4722,"h":71.53,"l":71.42,"n":19,"o":71.53,"t":"2026-10-19T11:05:00Z","v":7170,"vw":71.442414},{"c":71.408,"h":71.509,"l":71.408,"n":5,"o":71.509,"t":"2026-10-19T11:10:00Z","v":5007,"vw":71.427712},{"c":71.46,"h":71.46,"l":71.4,"n":11,"o":71.4,"t":"2026-10-19T11:15:00Z","v":942,"vw":71.439286},{"c":71.46,"h":71.47,"l":71.46,"n":7,"o":71.47,"t":"2026-10-19T11:20:00Z","v":625,"vw":71.4625},{"c":71.46,"h":71.46,"l":71.46,"n":2,"o":71.46,"t":"2026-10-19T11:25:00Z","v":210,"vw":71.46},{"c":71.48,"h":71.48,"l":71.47,"n":5,"o":71.47,"t":"2026-10-19T11:35:00Z","v":510,"vw":71.476},{"c":71.49,"h":71.49,"l":71.49,"n":4,"o":71.49,"t":"2026-10-19T11:40:00Z","v":330,"vw":71.49},{"c":71.546,"h":71.546,"l":71.546,"n":1,"o":71.546,"t":"2026-10-19T11:45:00Z","v":1250,"vw":71.546},{"c":71.59,"h":71.59,"l":71.59,"n":2,"o":71.59,"t":"2026-10-19T11:50:00Z","v":110,"vw":71.59},{"c":71.6,"h":71.6,"l":71.6,"n":1,"o":71.6,"t":"2026-10-19T11:55:00Z","v":100,"vw":71.6},{"c":71.5885,"h":71.5885,"l":71.54,"n":9,"o":71.54,"t":"2026-10-19T12:00:00Z","v":1275,"vw":71.55899},{"c":71.61,"h":71.61,"l":71.56,"n":15,"o":71.59,"t":"2026-10-19T12:05:00Z","v":2166,"vw":71.593628},{"c":71.61,"h":71.62,"l":71.6,"n":5,"o":71.6,"t":"2026-10-19T12:10:00Z","v":896,"vw":71.612991},{"c":71.75,"h":71.79,"l":71.74,"n":9,"o":71.74,"t":"2026-10-19T12:15:00Z","v":1131,"vw":71.751156},{"c":71.78,"h":71.78,"l":71.64,"n":30,"o":71.65,"t":"2026-10-19T12:20:00Z","v":2132,"vw":71.679818},{"c":71.73,"h":71.74,"l":71.73,"n":9,"o":71.73,"t":"2026-10-19T12:25:00Z","v":4185,"vw":71.730976},{"c":71.81,"h":71.81,"l":71.77,"n":17,"o":71.77,"t":"2026-10-19T12:30:00Z","v":5414,"vw":71.777483},{"c":71.79,"h":71.85,"l":71.79,"n":32,"o":71.81,"t":"2026-10-19T12:35:00Z","v":6956,"vw":71.802698},{"c":71.76,"h":71.81,"l":71.76,"n":3,"o":71.81,"t":"2026-10-19T12:40:00Z","v":2301,"vw":71.77455},{"c":71.69,"h":71.69,"l":71.65,"n":48,"o":71.68,"t":"2026-10-19T12:50:00Z","v":15007,"vw":71.680838},{"c":71.72,"h":71.7617,"l":71.72,"n":5,"o":71.7617,"t":"2026-10-19T12:55:00Z","v":1540,"vw":71.723993},{"c":71.87,"h":71.87,"l":71.82,"n":18,"o":71.82,"t":"2026-10-19T13:00:00Z","v":11139,"vw":71.869273},{"c":71.89,"h":71.89,"l":71.89,"n":1,"o":71.89,"t":"2026-10-19T13:05:00Z","v":100,"vw":71.89},{"c":71.72,"h":71.78,"l":71.72,"n":8,"o":71.78,"t":"2026-10-19T13:10:00Z","v":3472,"vw":71.765426},{"c":71.75,"h":71.75,"l":71.72,"n":29,"o":71.73,"t":"2026-10-19T13:15:00Z","v":5870,"vw":71.745395},{"c":71.75,"h":71.76,"l":71.74,"n":21,"o":71.75,"t":"2026-10-19T13:20:00Z","v":3611,"vw":71.752036},{"c":71.69,"h":71.76,"l":71.68,"n":39,"o":71.75,"t":"2026-10-19T13:25:00Z","v":4818,"vw":71.738561},{"c":71.6,"h":71.69,"l":71.565,"n":1345,"o":71.65,"t":"2026-10-19T13:30:00Z","v":60753,"vw":71.638756},{"c":71.45,"h":71.59,"l":71.38,"n":1141,"o":71.59,"t":"2026-10-19T13:35:00Z","v":46894,"vw":71.479351},{"c":71.52,"h":71.585,"l":71.415,"n":963,"o":71.46,"t":"2026-10-19T13:40:00Z","v":50463,"vw":71.482373},{"c":71.52,"h":71.64,"l":71.42,"n":797,"o":71.495,"t":"2026-10-19T13:45:00Z","v":39011,"vw":71.516114},{"c":71.38,"h":71.565,"l":71.36,"n":762,"o":71.53,"t":"2026-10-19T13:50:00Z","v":35874,"vw":71.417044},{"c":71.34,"h":71.475,"l":71.27,"n":573,"o":71.35,"t":"2026-10-19T13:55:00Z","v":30035,"vw":71.381663},{"c":71.14,"h":71.34,"l":71.02,"n":1650,"o":71.34,"t":"2026-10-19T14:00:00Z","v":122227,"vw":71.139054},{"c":71.16,"h":71.3,"l":71.09,"n":1074,"o":71.13,"t":"2026-10-19T14:05:00Z","v":48074,"vw":71.178071},{"c":71.44,"h":71.44,"l":71.11,"n":1132,"o":71.17,"t":"2026-10-19T14:10:00Z","v":61828,"vw":71.2384},{"c":71.4,"h":71.47,"l":71.27,"n":900,"o":71.42,"t":"2026-10-19T14:15:00Z","v":53380,"vw":71.381383},{"c":71.34,"h":71.45,"l":71.315,"n":509,"o":71.39,"t":"2026-10-19T14:20:00Z","v":32721,"vw":71.397375},{"c":71.31,"h":71.33,"l":71.22,"n":538,"o":71.31,"t":"2026-10-19T14:25:00Z","v":19874,"vw":71.270602},{"c":71.15,"h":71.35,"l":71.12,"n":609,"o":71.35,"t":"2026-10-19T14:30:00Z","v":30841,"vw":71.180789},{"c":71.16,"h":71.23,"l":71.15,"n":548,"o":71.17,"t":"2026-10-19T14:35:00Z","v":32252,"vw":71.178868},{"c":71.2401,"h":71.25,"l":71.155,"n":508,"o":71.16,"t":"2026-10-19T14:40:00Z","v":33956,"vw":71.19657},{"c":71.4,"h":71.715,"l":71.25,"n":1007,"o":71.2539,"t":"2026-10-19T14:45:00Z","v":43120,"vw":71.49807},{"c":71.395,"h":71.5292,"l":71.37,"n":388,"o":71.395,"t":"2026-10-19T14:50:00Z","v":19669,"vw":71.409418},{"c":71.45,"h":71.46,"l":71.38,"n":406,"o":71.4,"t":"2026-10-19T14:55:00Z","v":17843,"vw":71.418936},{"c":71.49,"h":71.5199,"l":71.4,"n":357,"o":71.47,"t":"2026-10-19T15:00:00Z","v":15953,"vw":71.466343},{"c":71.46,"h":71.49,"l":71.4251,"n":597,"o":71.45,"t":"2026-10-19T15:05:00Z","v":28533,"vw":71.467303},{"c":71.435,"h":71.5,"l":71.38,"n":317,"o":71.44,"t":"2026-10-19T15:10:00Z","v":12686,"vw":71.422619},{"c":71.505,"h":71.51,"l":71.4,"n":352,"o":71.43,"t":"2026-10-19T15:15:00Z","v":25367,"vw":71.467611},{"c":71.67,"h":71.69,"l":71.505,"n":595,"o":71.53,"t":"2026-10-19T15:20:00Z","v":24351,"vw":71.619524},{"c":71.565,"h":71.71,"l":71.565,"n":568,"o":71.68,"t":"2026-10-19T15:25:00Z","v":28646,"vw":71.617453},{"c":71.41,"h":71.57,"l":71.34,"n":601,"o":71.57,"t":"2026-10-19T15:30:00Z","v":41177,"vw":71.422764},{"c":71.319,"h":71.43,"l":71.31,"n":291,"o":71.405,"t":"2026-10-19T15:35:00Z","v":11056,"vw":71.365701},{"c":71.29,"h":71.355,"l":71.28,"n":349,"o":71.31,"t":"2026-10-19T15:40:00Z","v":15519,"vw":71.312072},{"c":71.245,"h":71.325,"l":71.245,"n":431,"o":71.28,"t":"2026-10-19T15:45:00Z","v":21933,"vw":71.279505},{"c":71.245,"h":71.31,"l":71.215,"n":552,"o":71.24,"t":"2026-10-19T15:50:00Z","v":30998,"vw":71.239072},{"c":71.17,"h":71.29,"l":71.14,"n":597,"o":71.26,"t":"2026-10-19T15:55:00Z","v":26395,"vw":71.220646},{"c":71.12,"h":71.2,"l":71,"n":924,"o":71.17,"t":"2026-10-19T16:00:00Z","v":54916,"vw":71.060806},{"c":71.1731,"h":71.2,"l":71.1,"n":286,"o":71.12,"t":"2026-10-19T16:05:00Z","v":11285,"vw":71.140554},{"c":71.28,"h":71.28,"l":71.17,"n":156,"o":71.17,"t":"2026-10-19T16:10:00Z","v":4718,"vw":71.229634},{"c":71.265,"h":71.285,"l":71.25,"n":190,"o":71.25,"t":"2026-10-19T16:15:00Z","v":10437,"vw":71.264204},{"c":71.225,"h":71.29,"l":71.19,"n":328,"o":71.2714,"t":"2026-10-19T16:20:00Z","v":16403,"vw":71.222765},{"c":71.25,"h":71.3,"l":71.19,"n":372,"o":71.21,"t":"2026-10-19T16:25:00Z","v":17604,"vw":71.227973},{"c":71.26,"h":71.28,"l":71.18,"n":573,"o":71.26,"t":"2026-10-19T16:30:00Z","v":26466,"vw":71.227847},{"c":71.23,"h":71.255,"l":71.205,"n":254,"o":71.24,"t":"2026-10-19T16:35:00Z","v":9681,"vw":71.227774},{"c":71.25,"h":71.265,"l":71.235,"n":236,"o":71.24,"t":"2026-10-19T16:40:00Z","v":7472,"vw":71.246686},{"c":71.235,"h":71.24,"l":71.175,"n":142,"o":71.24,"t":"2026-10-19T16:45:00Z","v":5125,"vw":71.218577},{"c":71.22,"h":71.25,"l":71.2,"n":145,"o":71.24,"t":"2026-10-19T16:50:00Z","v":6317,"vw":71.225784},{"c":71.21,"h":71.26,"l":71.19,"n":158,"o":71.21,"t":"2026-10-19T16:55:00Z","v":7733,"vw":71.224444},{"c":71.275,"h":71.285,"l":71.21,"n":225,"o":71.215,"t":"2026-10-19T17:00:00Z","v":9486,"vw":71.25093},{"c":71.185,"h":71.26,"l":71.185,"n":151,"o":71.24,"t":"2026-10-19T17:05:00Z","v":7675,"vw":71.224559},{"c":71.17,"h":71.19,"l":71.15,"n":273,"o":71.18,"t":"2026-10-19T17:10:00Z","v":12869,"vw":71.165797},{"c":71.2,"h":71.2476,"l":71.16,"n":233,"o":71.19,"t":"2026-10-19T17:15:00Z","v":13009,"vw":71.200067},{"c":71.225,"h":71.295,"l":71.15,"n":328,"o":71.18,"t":"2026-10-19T17:20:00Z","v":13176,"vw":71.214527},{"c":71.23,"h":71.295,"l":71.22,"n":240,"o":71.23,"t":"2026-10-19T17:25:00Z","v":9182,"vw":71.250518},{"c":71.19,"h":71.215,"l":71.15,"n":360,"o":71.2,"t":"2026-10-19T17:30:00Z","v":19645,"vw":71.184142},{"c":71.175,"h":71.2,"l":71.13,"n":195,"o":71.19,"t":"2026-10-19T17:35:00Z","v":7798,"vw":71.169777},{"c":71.21,"h":71.27,"l":71.16,"n":520,"o":71.18,"t":"2026-10-19T17:40:00Z","v":27183,"vw":71.228929},{"c":71.11,"h":71.2,"l":71.11,"n":2946,"o":71.2,"t":"2026-10-19T17:45:00Z","v":36797,"vw":71.164981},{"c":71.125,"h":71.15,"l":71.09,"n":228,"o":71.14,"t":"2026-10-19T17:50:00Z","v":10811,"vw":71.126641},{"c":71.17,"h":71.185,"l":71.13,"n":131,"o":71.14,"t":"2026-10-19T17:55:00Z","v":7570,"vw":71.160725},{"c":71.3,"h":71.33,"l":71.19,"n":432,"o":71.19,"t":"2026-10-19T18:00:00Z","v":20770,"vw":71.256094},{"c":71.37,"h":71.37,"l":71.29,"n":180,"o":71.29,"t":"2026-10-19T18:05:00Z","v":9069,"vw":71.318588},{"c":71.26,"h":71.31,"l":71.25,"n":146,"o":71.31,"t":"2026-10-19T18:10:00Z","v":6542,"vw":71.273758},{"c":71.24,"h":71.26,"l":71.23,"n":180,"o":71.26,"t":"2026-10-19T18:15:00Z","v":6958,"vw":71.247329},{"c":71.11,"h":71.23,"l":71.11,"n":110,"o":71.23,"t":"2026-10-19T18:20:00Z","v":5731,"vw":71.168686},{"c":71.06,"h":71.1113,"l":71.03,"n":226,"o":71.105,"t":"2026-10-19T18:25:00Z","v":10155,"vw":71.072554},{"c":71.1,"h":71.15,"l":71.075,"n":160,"o":71.075,"t":"2026-10-19T18:30:00Z","v":8312,"vw":71.119185},{"c":71.15,"h":71.16,"l":71.1,"n":143,"o":71.1,"t":"2026-10-19T18:35:00Z","v":11564,"vw":71.139654},{"c":71.16,"h":71.18,"l":71.13,"n":107,"o":71.18,"t":"2026-10-19T18:40:00Z","v":6862,"vw":71.154667},{"c":71.21,"h":71.24,"l":71.17,"n":242,"o":71.17,"t":"2026-10-19T18:45:00Z","v":21639,"vw":71.203528},{"c":71.21,"h":71.25,"l":71.2,"n":223,"o":71.215,"t":"2026-10-19T18:50:00Z","v":18118,"vw":71.218161},{"c":71.19,"h":71.23,"l":71.19,"n":104,"o":71.205,"t":"2026-10-19T18:55:00Z","v":9117,"vw":71.213708},{"c":71.21,"h":71.21,"l":71.14,"n":90,"o":71.2,"t":"2026-10-19T19:00:00Z","v":3637,"vw":71.170301},{"c":71.1,"h":71.205,"l":71.095,"n":76,"o":71.2,"t":"2026-10-19T19:05:00Z","v":12142,"vw":71.123985},{"c":71.13,"h":71.145,"l":71.105,"n":113,"o":71.115,"t":"2026-10-19T19:10:00Z","v":12889,"vw":71.11644},{"c":71.19,"h":71.19,"l":71.12,"n":97,"o":71.12,"t":"2026-10-19T19:15:00Z","v":4694,"vw":71.156537},{"c":71.23,"h":71.23,"l":71.125,"n":206,"o":71.18,"t":"2026-10-19T19:20:00Z","v":13676,"vw":71.184476},{"c":71.205,"h":71.23,"l":71.19,"n":223,"o":71.23,"t":"2026-10-19T19:25:00Z","v":17551,"vw":71.204654},{"c":71.19,"h":71.215,"l":71.165,"n":142,"o":71.2,"t":"2026-10-19T19:30:00Z","v":8021,"vw":71.183039},{"c":71.24,"h":71.25,"l":71.18,"n":182,"o":71.195,"t":"2026-10-19T19:35:00Z","v":12424,"vw":71.21194},{"c":71.285,"h":71.29,"l":71.23,"n":307,"o":71.24,"t":"2026-10-19T19:40:00Z","v":29395,"vw":71.278406},{"c":71.16,"h":71.28,"l":71.155,"n":197,"o":71.28,"t":"2026-10-19T19:45:00Z","v":13967,"vw":71.211927},{"c":71.055,"h":71.15,"l":71.05,"n":283,"o":71.15,"t":"2026-10-19T19:50:00Z","v":12242,"vw":71.08225},{"c":71.12,"h":71.12,"l":71.055,"n":397,"o":71.055,"t":"2026-10-19T19:55:00Z","v":43686,"vw":71.091756},{"c":71.11,"h":71.14,"l":71.11,"n":15,"o":71.117,"t":"2026-10-19T20:00:00Z","v":15206,"vw":71.13889},{"c":71.23,"h":71.23,"l":71.22,"n":5,"o":71.22,"t":"2026-10-19T20:10:00Z","v":1371,"vw":71.224826},{"c":71.26,"h":71.26,"l":71.26,"n":3,"o":71.26,"t":"2026-10-19T20:15:00Z","v":500,"vw":71.26},{"c":71.23,"h":71.23,"l":71.23,"n":4,"o":71.23,"t":"2026-10-19T20:20:00Z","v":1442,"vw":71.23},{"c":71.254,"h":71.254,"l":71.25,"n":3,"o":71.25,"t":"2026-10-19T20:45:00Z","v":315,"vw":71.252667},{"c":71.24,"h":71.24,"l":71.24,"n":5,"o":71.24,"t":"2026-10-19T21:00:00Z","v":1295,"vw":71.24},{"c":71.29,"h":71.29,"l":71.29,"n":4,"o":71.29,"t":"2026-10-19T21:10:00Z","v":300,"vw":71.29},{"c":71.27,"h":71.27,"l":71.27,"n":1,"o":71.27,"t":"2026-10-19T22:00:00Z","v":144,"vw":71.27},{"c":71.3,"h":71.3,"l":71.3,"n":1,"o":71.3,"t":"2026-10-19T23:05:00Z","v":100,"vw":71.3},{"c":71.21,"h":71.21,"l":71.2,"n":6,"o":71.2,"t":"2026-10-19T23:20:00Z","v":541,"vw":71.204},{"c":71.3,"h":71.3,"l":71.3,"n":1,"o":71.3,"t":"2026-10-19T23:40:00Z","v":286,"vw":71.3},{"c":71.1,"h":71.46,"l":70.93,"n":41,"o":71.26,"t":"2026-10-20T08:00:00Z","v":3036,"vw":71.158154},{"c":70.829,"h":70.84,"l":70.829,"n":5,"o":70.84,"t":"2026-10-20T08:25:00Z","v":500,"vw":70.837135},{"c":70.72,"h":70.72,"l":70.72,"n":1,"o":70.72,"t":"2026-10-20T08:55:00Z","v":800,"vw":70.72},{"c":70.74,"h":70.74,"l":70.74,"n":1,"o":70.74,"t":"2026-10-20T09:10:00Z","v":100,"vw":70.74},{"c":70.65,"h":70.65,"l":70.64,"n":3,"o":70.64,"t":"2026-10-20T09:45:00Z","v":621,"vw":70.642595},{"c":70.79,"h":70.79,"l":70.78,"n":2,"o":70.78,"t":"2026-10-20T10:40:00Z","v":719,"vw":70.781655},{"c":70.87,"h":70.87,"l":70.86,"n":18,"o":70.87,"t":"2026-10-20T11:00:00Z","v":6122,"vw":70.869831},{"c":70.78,"h":70.78,"l":70.78,"n":7,"o":70.78,"t":"2026-10-20T11:30:00Z","v":1225,"vw":70.78},{"c":70.85,"h":70.85,"l":70.85,"n":1,"o":70.85,"t":"2026-10-20T11:35:00Z","v":450,"vw":70.85},{"c":70.82,"h":70.83,"l":70.82,"n":3,"o":70.83,"t":"2026-10-20T11:45:00Z","v":1604,"vw":70.824885},{"c":70.8,"h":70.8,"l":70.79,"n":10,"o":70.79,"t":"2026-10-20T11:55:00Z","v":6425,"vw":70.799364},{"c":70.66,"h":70.66,"l":70.66,"n":1,"o":70.66,"t":"2026-10-20T12:05:00Z","v":1151,"vw":70.66},{"c":70.66,"h":70.66,"l":70.66,"n":2,"o":70.66,"t":"2026-10-20T12:10:00Z","v":414,"vw":70.66},{"c":70.87,"h":70.87,"l":70.87,"n":1,"o":70.87,"t":"2026-10-20T12:25:00Z","v":180,"vw":70.87},{"c":70.79,"h":70.79,"l":70.79,"n":5,"o":70.79,"t":"2026-10-20T12:30:00Z","v":655,"vw":70.79},{"c":70.94,"h":70.94,"l":70.85,"n":8,"o":70.85,"t":"2026-10-20T12:50:00Z","v":538,"vw":70.888571},{"c":70.76,"h":70.77,"l":70.73,"n":6,"o":70.73,"t":"2026-10-20T13:05:00Z","v":1136,"vw":70.759179},{"c":70.71,"h":70.73,"l":70.71,"n":5,"o":70.73,"t":"2026-10-20T13:10:00Z","v":1300,"vw":70.728431},{"c":70.72,"h":70.72,"l":70.71,"n":2,"o":70.71,"t":"2026-10-20T13:15:00Z","v":433,"vw":70.713788},{"c":70.77,"h":70.8,"l":70.77,"n":10,"o":70.8,"t":"2026-10-20T13:20:00Z","v":701,"vw":70.784988},{"c":70.73,"h":70.76,"l":70.7,"n":28,"o":70.76,"t":"2026-10-20T13:25:00Z","v":1844,"vw":70.736446},{"c":70.67,"h":70.78,"l":70.61,"n":840,"o":70.73,"t":"2026-10-20T13:30:00Z","v":34752,"vw":70.690932},{"c":70.98,"h":70.99,"l":70.66,"n":862,"o":70.69,"t":"2026-10-20T13:35:00Z","v":34521,"vw":70.86678},{"c":70.925,"h":71.005,"l":70.905,"n":611,"o":71.005,"t":"2026-10-20T13:40:00Z","v":26829,"vw":70.946903},{"c":71.22,"h":71.22,"l":70.9,"n":703,"o":70.9,"t":"2026-10-20T13:45:00Z","v":28277,"vw":71.045921},{"c":71.18,"h":71.21,"l":71.045,"n":609,"o":71.21,"t":"2026-10-20T13:50:00Z","v":21244,"vw":71.131102},{"c":71.37,"h":71.39,"l":71.13,"n":904,"o":71.14,"t":"2026-10-20T13:55:00Z","v":50857,"vw":71.221442},{"c":71.65,"h":71.67,"l":71.33,"n":1454,"o":71.38,"t":"2026-10-20T14:00:00Z","v":88495,"vw":71.514197},{"c":72.11,"h":72.12,"l":71.59,"n":2478,"o":71.63,"t":"2026-10-20T14:05:00Z","v":168988,"vw":71.900924},{"c":72.33,"h":72.34,"l":72.08,"n":3026,"o":72.1,"t":"2026-10-20T14:10:00Z","v":176637,"vw":72.185741},{"c":72.17,"h":72.42,"l":72.08,"n":2300,"o":72.32,"t":"2026-10-20T14:15:00Z","v":145507,"vw":72.24564},{"c":72.08,"h":72.16,"l":71.96,"n":1343,"o":72.16,"t":"2026-10-20T14:20:00Z","v":72839,"vw":72.05729},{"c":72.09,"h":72.22,"l":72.015,"n":1238,"o":72.065,"t":"2026-10-20T14:25:00Z","v":71878,"vw":72.093695},{"c":72.15,"h":72.23,"l":72.04,"n":1156,"o":72.09,"t":"2026-10-20T14:30:00Z","v":40244,"vw":72.128742},{"c":72.24,"h":72.32,"l":72.125,"n":1005,"o":72.14,"t":"2026-10-20T14:35:00Z","v":48472,"vw":72.25224},{"c":72.235,"h":72.43,"l":72.235,"n":1057,"o":72.25,"t":"2026-10-20T14:40:00Z","v":65854,"vw":72.35576},{"c":72.125,"h":72.255,"l":72.125,"n":906,"o":72.24,"t":"2026-10-20T14:45:00Z","v":41184,"vw":72.198324},{"c":72.26,"h":72.265,"l":72.11,"n":994,"o":72.11,"t":"2026-10-20T14:50:00Z","v":49244,"vw":72.184952},{"c":72.35,"h":72.5,"l":72.25,"n":1080,"o":72.255,"t":"2026-10-20T14:55:00Z","v":52027,"vw":72.398501},{"c":72.15,"h":72.37,"l":72.12,"n":743,"o":72.35,"t":"2026-10-20T15:00:00Z","v":32341,"vw":72.276806},{"c":72.145,"h":72.22,"l":72.11,"n":414,"o":72.13,"t":"2026-10-20T15:05:00Z","v":22263,"vw":72.190157},{"c":71.61,"h":72.15,"l":71.42,"n":2893,"o":72.14,"t":"2026-10-20T15:10:00Z","v":153823,"vw":71.785623},{"c":71.77,"h":71.8,"l":71.45,"n":1506,"o":71.6,"t":"2026-10-20T15:15:00Z","v":71640,"vw":71.628736},{"c":71.62,"h":71.74,"l":71.53,"n":657,"o":71.74,"t":"2026-10-20T15:20:00Z","v":25517,"vw":71.613826},{"c":71.66,"h":71.7,"l":71.59,"n":494,"o":71.66,"t":"2026-10-20T15:25:00Z","v":20318,"vw":71.642074},{"c":71.7,"h":71.74,"l":71.56,"n":791,"o":71.665,"t":"2026-10-20T15:30:00Z","v":47906,"vw":71.665545},{"c":71.67,"h":71.705,"l":71.6,"n":455,"o":71.69,"t":"2026-10-20T15:35:00Z","v":24412,"vw":71.658216},{"c":71.6699,"h":71.84,"l":71.65,"n":416,"o":71.66,"t":"2026-10-20T15:40:00Z","v":17388,"vw":71.748982},{"c":71.59,"h":71.63,"l":71.54,"n":552,"o":71.63,"t":"2026-10-20T15:45:00Z","v":18632,"vw":71.59353},{"c":71.7,"h":71.71,"l":71.56,"n":323,"o":71.58,"t":"2026-10-20T15:50:00Z","v":13683,"vw":71.631053},{"c":71.7655,"h":71.78,"l":71.69,"n":211,"o":71.7,"t":"2026-10-20T15:55:00Z","v":9047,"vw":71.73275},{"c":71.77,"h":71.8,"l":71.74,"n":225,"o":71.77,"t":"2026-10-20T16:00:00Z","v":9491,"vw":71.766076},{"c":71.73,"h":71.85,"l":71.73,"n":303,"o":71.775,"t":"2026-10-20T16:05:00Z","v":15726,"vw":71.810268},{"c":71.71,"h":71.73,"l":71.57,"n":445,"o":71.73,"t":"2026-10-20T16:10:00Z","v":22011,"vw":71.648319},{"c":71.58,"h":71.75,"l":71.565,"n":416,"o":71.71,"t":"2026-10-20T16:15:00Z","v":18328,"vw":71.615478},{"c":71.575,"h":71.63,"l":71.54,"n":366,"o":71.57,"t":"2026-10-20T16:20:00Z","v":21200,"vw":71.586478},{"c":71.66,"h":71.6712,"l":71.57,"n":236,"o":71.58,"t":"2026-10-20T16:25:00Z","v":10003,"vw":71.595695},{"c":71.805,"h":71.83,"l":71.67,"n":274,"o":71.67,"t":"2026-10-20T16:30:00Z","v":13415,"vw":71.753049},{"c":71.755,"h":71.85,"l":71.755,"n":218,"o":71.81,"t":"2026-10-20T16:35:00Z","v":11760,"vw":71.797646},{"c":71.72,"h":71.78,"l":71.72,"n":276,"o":71.74,"t":"2026-10-20T16:40:00Z","v":17628,"vw":71.757718},{"c":71.91,"h":71.955,"l":71.72,"n":1266,"o":71.7401,"t":"2026-10-20T16:45:00Z","v":92658,"vw":71.855387},{"c":71.86,"h":71.97,"l":71.86,"n":326,"o":71.92,"t":"2026-10-20T16:50:00Z","v":16590,"vw":71.935555},{"c":71.91,"h":71.95,"l":71.88,"n":126,"o":71.88,"t":"2026-10-20T16:55:00Z","v":7127,"vw":71.923645},{"c":71.92,"h":71.93,"l":71.83,"n":362,"o":71.91,"t":"2026-10-20T17:00:00Z","v":20000,"vw":71.876491},{"c":72.025,"h":72.025,"l":71.915,"n":201,"o":71.92,"t":"2026-10-20T17:05:00Z","v":10992,"vw":71.971653},{"c":71.96,"h":72.005,"l":71.91,"n":239,"o":72.005,"t":"2026-10-20T17:10:00Z","v":12819,"vw":71.945476},{"c":71.91,"h":71.955,"l":71.89,"n":91,"o":71.955,"t":"2026-10-20T17:15:00Z","v":3880,"vw":71.915121},{"c":71.9,"h":71.94,"l":71.9,"n":155,"o":71.925,"t":"2026-10-20T17:20:00Z","v":4564,"vw":71.928193},{"c":71.9,"h":71.935,"l":71.875,"n":225,"o":71.875,"t":"2026-10-20T17:25:00Z","v":13145,"vw":71.910603},{"c":71.89,"h":71.93,"l":71.871,"n":321,"o":71.905,"t":"2026-10-20T17:30:00Z","v":19847,"vw":71.891991},{"c":71.97,"h":71.98,"l":71.86,"n":226,"o":71.88,"t":"2026-10-20T17:35:00Z","v":12370,"vw":71.917475},{"c":71.9499,"h":71.985,"l":71.9499,"n":132,"o":71.975,"t":"2026-10-20T17:40:00Z","v":7082,"vw":71.972796},{"c":72.025,"h":72.065,"l":71.96,"n":413,"o":71.96,"t":"2026-10-20T17:45:00Z","v":37508,"vw":72.02586},{"c":71.99,"h":72.045,"l":71.97,"n":1651,"o":72.025,"t":"2026-10-20T17:50:00Z","v":25100,"vw":72.021542},{"c":71.955,"h":71.96,"l":71.89,"n":154,"o":71.96,"t":"2026-10-20T17:55:00Z","v":4641,"vw":71.929824},{"c":71.88,"h":71.965,"l":71.86,"n":185,"o":71.96,"t":"2026-10-20T18:00:00Z","v":4475,"vw":71.902623},{"c":71.9,"h":71.9,"l":71.83,"n":98,"o":71.85,"t":"2026-10-20T18:05:00Z","v":3620,"vw":71.84592},{"c":71.82,"h":71.885,"l":71.82,"n":88,"o":71.88,"t":"2026-10-20T18:10:00Z","v":4672,"vw":71.850689},{"c":71.78,"h":71.85,"l":71.78,"n":144,"o":71.835,"t":"2026-10-20T18:15:00Z","v":11902,"vw":71.83874},{"c":71.76,"h":71.79,"l":71.76,"n":64,"o":71.79,"t":"2026-10-20T18:20:00Z","v":2699,"vw":71.778383},{"c":71.72,"h":71.72,"l":71.69,"n":205,"o":71.71,"t":"2026-10-20T18:25:00Z","v":5214,"vw":71.70275},{"c":71.69,"h":71.725,"l":71.66,"n":220,"o":71.72,"t":"2026-10-20T18:30:00Z","v":9051,"vw":71.693518},{"c":71.71,"h":71.74,"l":71.68,"n":222,"o":71.7,"t":"2026-10-20T18:35:00Z","v":8601,"vw":71.710287},{"c":71.64,"h":71.74,"l":71.64,"n":261,"o":71.715,"t":"2026-10-20T18:40:00Z","v":10698,"vw":71.687371},{"c":71.68,"h":71.72,"l":71.65,"n":138,"o":71.65,"t":"2026-10-20T18:45:00Z","v":7347,"vw":71.682417},{"c":71.69,"h":71.695,"l":71.67,"n":133,"o":71.68,"t":"2026-10-20T18:50:00Z","v":6187,"vw":71.679089},{"c":71.715,"h":71.725,"l":71.69,"n":284,"o":71.71,"t":"2026-10-20T18:55:00Z","v":15214,"vw":71.714236},{"c":71.695,"h":71.725,"l":71.685,"n":349,"o":71.71,"t":"2026-10-20T19:00:00Z","v":18862,"vw":71.707512},{"c":71.7283,"h":71.7283,"l":71.67,"n":183,"o":71.7,"t":"2026-10-20T19:05:00Z","v":7077,"vw":71.697063},{"c":71.7,"h":71.71,"l":71.69,"n":121,"o":71.7,"t":"2026-10-20T19:10:00Z","v":6588,"vw":71.699734},{"c":71.69,"h":71.72,"l":71.685,"n":147,"o":71.7,"t":"2026-10-20T19:15:00Z","v":4275,"vw":71.701759},{"c":71.58,"h":71.71,"l":71.57,"n":402,"o":71.7,"t":"2026-10-20T19:20:00Z","v":31252,"vw":71.663584},{"c":71.62,"h":71.63,"l":71.565,"n":208,"o":71.59,"t":"2026-10-20T19:25:00Z","v":11392,"vw":71.593394},{"c":71.67,"h":71.685,"l":71.585,"n":249,"o":71.605,"t":"2026-10-20T19:30:00Z","v":14267,"vw":71.636481},{"c":71.69,"h":71.7,"l":71.635,"n":233,"o":71.675,"t":"2026-10-20T19:35:00Z","v":12619,"vw":71.670018},{"c":71.76,"h":71.78,"l":71.69,"n":341,"o":71.695,"t":"2026-10-20T19:40:00Z","v":17329,"vw":71.741536},{"c":71.78,"h":71.78,"l":71.74,"n":256,"o":71.76,"t":"2026-10-20T19:45:00Z","v":15402,"vw":71.760301},{"c":71.785,"h":71.8,"l":71.75,"n":264,"o":71.78,"t":"2026-10-20T19:50:00Z","v":13134,"vw":71.783334},{"c":71.75,"h":71.785,"l":71.715,"n":446,"o":71.785,"t":"2026-10-20T19:55:00Z","v":35885,"vw":71.7463},{"c":71.72,"h":71.72,"l":71.72,"n":11,"o":71.72,"t":"2026-10-20T20:00:00Z","v":16824,"vw":71.72},{"c":71.819,"h":71.819,"l":71.74,"n":2,"o":71.74,"t":"2026-10-20T20:05:00Z","v":219,"vw":71.776073},{"c":71.76,"h":71.76,"l":71.76,"n":1,"o":71.76,"t":"2026-10-20T20:15:00Z","v":100,"vw":71.76},{"c":71.9795,"h":71.9795,"l":71.9795,"n":1,"o":71.9795,"t":"2026-10-20T21:00:00Z","v":658,"vw":71.9795},{"c":72.0823,"h":72.09,"l":72.06,"n":6,"o":72.06,"t":"2026-10-20T21:10:00Z","v":674,"vw":72.079788},{"c":72.06,"h":72.0825,"l":72.06,"n":4,"o":72.0825,"t":"2026-10-20T21:15:00Z","v":701,"vw":72.070714},{"c":72.01,"h":72.01,"l":72.01,"n":1,"o":72.01,"t":"2026-10-20T21:45:00Z","v":1015,"vw":72.01},{"c":71.99,"h":72.01,"l":71.99,"n":19,"o":72.01,"t":"2026-10-20T21:50:00Z","v":1389,"vw":71.991604},{"c":72.15,"h":72.2,"l":72.15,"n":2,"o":72.2,"t":"2026-10-20T22:05:00Z","v":200,"vw":72.175},{"c":72.21,"h":72.23,"l":72.2,"n":18,"o":72.23,"t":"2026-10-20T22:10:00Z","v":2327,"vw":72.207457},{"c":72.25,"h":72.25,"l":72.25,"n":1,"o":72.25,"t":"2026-10-20T22:15:00Z","v":150,"vw":72.25},{"c":72.2,"h":72.2,"l":72.2,"n":8,"o":72.2,"t":"2026-10-20T22:50:00Z","v":1080,"vw":72.2},{"c":72.18,"h":72.18,"l":72.18,"n":2,"o":72.18,"t":"2026-10-20T23:05:00Z","v":120,"vw":72.18},{"c":72.109,"h":72.109,"l":72.1,"n":3,"o":72.1,"t":"2026-10-20T23:20:00Z","v":626,"vw":72.103249},{"c":72.07,"h":72.07,"l":72.07,"n":3,"o":72.07,"t":"2026-10-20T23:35:00Z","v":610,"vw":72.07},{"c":72.1038,"h":72.1038,"l":72.1038,"n":1,"o":72.1038,"t":"2026-10-20T23:40:00Z","v":100,"vw":72.1038},{"c":72.22,"h":72.22,"l":72.15,"n":3,"o":72.15,"t":"2026-10-20T23:50:00Z","v":280,"vw":72.190833},{"c":72.31,"h":72.31,"l":72.31,"n":2,"o":72.31,"t":"2026-10-20T23:55:00Z","v":416,"vw":72.31},{"c":72.23,"h":72.28,"l":71.94,"n":73,"o":72.25,"t":"2026-10-21T08:00:00Z","v":3013,"vw":72.126787},{"c":72.29,"h":72.29,"l":72.29,"n":2,"o":72.29,"t":"2026-10-21T08:05:00Z","v":329,"vw":72.29},{"c":72.34,"h":72.39,"l":72.34,"n":19,"o":72.37,"t":"2026-10-21T08:25:00Z","v":4431,"vw":72.372885},{"c":72.43,"h":72.45,"l":72.43,"n":12,"o":72.45,"t":"2026-10-21T08:40:00Z","v":2310,"vw":72.431168},{"c":72.63,"h":72.63,"l":72.55,"n":4,"o":72.55,"t":"2026-10-21T08:45:00Z","v":1656,"vw":72.58847},{"c":72.46,"h":72.73,"l":72.46,"n":8,"o":72.72,"t":"2026-10-21T08:50:00Z","v":1129,"vw":72.628814},{"c":72.63,"h":72.66,"l":72.61,"n":10,"o":72.61,"t":"2026-10-21T09:15:00Z","v":2188,"vw":72.645027},{"c":72.55,"h":72.59,"l":72.55,"n":19,"o":72.59,"t":"2026-10-21T09:20:00Z","v":1586,"vw":72.569306},{"c":72.61,"h":72.61,"l":72.5622,"n":6,"o":72.58,"t":"2026-10-21T09:25:00Z","v":1189,"vw":72.602278},{"c":72.64,"h":72.64,"l":72.64,"n":1,"o":72.64,"t":"2026-10-21T09:30:00Z","v":103,"vw":72.64},{"c":72.63,"h":72.63,"l":72.5039,"n":4,"o":72.5039,"t":"2026-10-21T09:40:00Z","v":500,"vw":72.600477},{"c":72.46,"h":72.46,"l":72.46,"n":1,"o":72.46,"t":"2026-10-21T09:50:00Z","v":139,"vw":72.46},{"c":72.46,"h":72.46,"l":72.46,"n":2,"o":72.46,"t":"2026-10-21T10:00:00Z","v":169,"vw":72.46},{"c":72.39,"h":72.44,"l":72.38,"n":87,"o":72.44,"t":"2026-10-21T10:10:00Z","v":13467,"vw":72.427562},{"c":72.36,"h":72.42,"l":72.36,"n":14,"o":72.42,"t":"2026-10-21T10:25:00Z","v":2494,"vw":72.411935},{"c":72.52,"h":72.52,"l":72.44,"n":9,"o":72.44,"t":"2026-10-21T10:45:00Z","v":877,"vw":72.506445},{"c":72.47,"h":72.51,"l":72.47,"n":5,"o":72.51,"t":"2026-10-21T10:50:00Z","v":938,"vw":72.497013},{"c":72.49,"h":72.49,"l":72.49,"n":2,"o":72.49,"t":"2026-10-21T10:55:00Z","v":862,"vw":72.49},{"c":72.54,"h":72.54,"l":72.47,"n":9,"o":72.47,"t":"2026-10-21T11:00:00Z","v":2338,"vw":72.511454},{"c":72.5562,"h":72.5562,"l":72.52,"n":3,"o":72.52,"t":"2026-10-21T11:05:00Z","v":1050,"vw":72.540457},{"c":72.4999,"h":72.4999,"l":72.4999,"n":2,"o":72.4999,"t":"2026-10-21T11:15:00Z","v":130,"vw":72.4999},{"c":72.55,"h":72.55,"l":72.4762,"n":7,"o":72.4762,"t":"2026-10-21T11:20:00Z","v":3303,"vw":72.546598},{"c":72.5362,"h":72.6,"l":72.53,"n":6,"o":72.6,"t":"2026-10-21T11:25:00Z","v":1120,"vw":72.560553},{"c":72.53,"h":72.6199,"l":72.53,"n":25,"o":72.57,"t":"2026-10-21T11:30:00Z","v":8996,"vw":72.586843},{"c":72.48,"h":72.48,"l":72.48,"n":2,"o":72.48,"t":"2026-10-21T11:35:00Z","v":178,"vw":72.48},{"c":72.52,"h":72.52,"l":72.47,"n":8,"o":72.47,"t":"2026-10-21T11:40:00Z","v":817,"vw":72.495576},{"c":72.5164,"h":72.52,"l":72.5164,"n":2,"o":72.52,"t":"2026-10-21T11:45:00Z","v":300,"vw":72.5188},{"c":72.6095,"h":72.6095,"l":72.55,"n":5,"o":72.55,"t":"2026-10-21T11:50:00Z","v":815,"vw":72.593064},{"c":72.58,"h":72.58,"l":72.58,"n":2,"o":72.58,"t":"2026-10-21T11:55:00Z","v":218,"vw":72.58},{"c":72.61,"h":72.63,"l":72.58,"n":22,"o":72.59,"t":"2026-10-21T12:05:00Z","v":12625,"vw":72.599775},{"c":72.6,"h":72.64,"l":72.6,"n":23,"o":72.62,"t":"2026-10-21T12:10:00Z","v":5257,"vw":72.614732},{"c":72.62,"h":72.62,"l":72.6,"n":7,"o":72.62,"t":"2026-10-21T12:20:00Z","v":1218,"vw":72.609353},{"c":72.66,"h":72.66,"l":72.6,"n":16,"o":72.6,"t":"2026-10-21T12:25:00Z","v":1761,"vw":72.626833},{"c":72.6,"h":72.63,"l":72.6,"n":2,"o":72.63,"t":"2026-10-21T12:30:00Z","v":384,"vw":72.620781},{"c":72.67,"h":72.67,"l":72.67,"n":1,"o":72.67,"t":"2026-10-21T12:35:00Z","v":100,"vw":72.67},{"c":72.6396,"h":72.6396,"l":72.6396,"n":1,"o":72.6396,"t":"2026-10-21T12:40:00Z","v":500,"vw":72.6396},{"c":72.57,"h":72.6,"l":72.57,"n":6,"o":72.6,"t":"2026-10-21T12:45:00Z","v":1030,"vw":72.577081},{"c":72.56,"h":72.56,"l":72.56,"n":2,"o":72.56,"t":"2026-10-21T12:50:00Z","v":1699,"vw":72.56},{"c":72.55,"h":72.55,"l":72.52,"n":2,"o":72.52,"t":"2026-10-21T12:55:00Z","v":507,"vw":72.529172},{"c":72.82,"h":72.83,"l":72.7,"n":14,"o":72.7,"t":"2026-10-21T13:00:00Z","v":2481,"vw":72.778331},{"c":72.77,"h":72.77,"l":72.75,"n":17,"o":72.77,"t":"2026-10-21T13:05:00Z","v":2512,"vw":72.761951},{"c":72.8,"h":72.81,"l":72.76,"n":12,"o":72.76,"t":"2026-10-21T13:10:00Z","v":1210,"vw":72.799709},{"c":72.78,"h":72.85,"l":72.78,"n":12,"o":72.8065,"t":"2026-10-21T13:15:00Z","v":6780,"vw":72.815499},{"c":72.87,"h":72.87,"l":72.82,"n":16,"o":72.82,"t":"2026-10-21T13:20:00Z","v":1433,"vw":72.838457},{"c":72.76,"h":72.8,"l":72.76,"n":48,"o":72.77,"t":"2026-10-21T13:25:00Z","v":6607,"vw":72.774969},{"c":72.47,"h":72.758,"l":72.415,"n":1610,"o":72.73,"t":"2026-10-21T13:30:00Z","v":80816,"vw":72.591552},{"c":72.71,"h":72.71,"l":72.34,"n":1199,"o":72.47,"t":"2026-10-21T13:35:00Z","v":83049,"vw":72.520455},{"c":72.71,"h":72.73,"l":72.51,"n":1680,"o":72.71,"t":"2026-10-21T13:40:00Z","v":136449,"vw":72.622931},{"c":72.875,"h":72.925,"l":72.65,"n":2412,"o":72.72,"t":"2026-10-21T13:45:00Z","v":170375,"vw":72.796292},{"c":72.785,"h":72.905,"l":72.765,"n":894,"o":72.855,"t":"2026-10-21T13:50:00Z","v":47112,"vw":72.841671},{"c":72.835,"h":72.97,"l":72.78,"n":799,"o":72.78,"t":"2026-10-21T13:55:00Z","v":44570,"vw":72.895568},{"c":72.71,"h":72.86,"l":72.71,"n":1129,"o":72.85,"t":"2026-10-21T14:00:00Z","v":53356,"vw":72.775391},{"c":72.905,"h":72.95,"l":72.64,"n":1788,"o":72.705,"t":"2026-10-21T14:05:00Z","v":135015,"vw":72.794413},{"c":72.91,"h":72.97,"l":72.76,"n":2133,"o":72.9,"t":"2026-10-21T14:10:00Z","v":163340,"vw":72.858096},{"c":72.89,"h":72.93,"l":72.8499,"n":1048,"o":72.93,"t":"2026-10-21T14:15:00Z","v":57423,"vw":72.887523},{"c":73.05,"h":73.075,"l":72.87,"n":973,"o":72.89,"t":"2026-10-21T14:20:00Z","v":65986,"vw":73.002268},{"c":72.91,"h":73.16,"l":72.885,"n":1751,"o":73.02,"t":"2026-10-21T14:25:00Z","v":135683,"vw":73.068341},{"c":73.11,"h":73.14,"l":72.88,"n":1677,"o":72.925,"t":"2026-10-21T14:30:00Z","v":160822,"vw":73.044406},{"c":73.06,"h":73.22,"l":73.045,"n":1878,"o":73.105,"t":"2026-10-21T14:35:00Z","v":169062,"vw":73.158065},{"c":73.21,"h":73.287,"l":73.0469,"n":871,"o":73.05,"t":"2026-10-21T14:40:00Z","v":60397,"vw":73.225977},{"c":73.3,"h":73.47,"l":73.175,"n":1662,"o":73.2,"t":"2026-10-21T14:45:00Z","v":98073,"vw":73.341254},{"c":73.54,"h":73.675,"l":73.315,"n":2649,"o":73.315,"t":"2026-10-21T14:50:00Z","v":147977,"vw":73.519279},{"c":73.525,"h":73.645,"l":73.46,"n":1283,"o":73.55,"t":"2026-10-21T14:55:00Z","v":75125,"vw":73.556999},{"c":73.475,"h":73.62,"l":73.4,"n":1248,"o":73.53,"t":"2026-10-21T15:00:00Z","v":57932,"vw":73.505477},{"c":73.675,"h":73.7,"l":73.41,"n":1072,"o":73.435,"t":"2026-10-21T15:05:00Z","v":78327,"vw":73.579328},{"c":73.635,"h":73.75,"l":73.61,"n":2332,"o":73.66,"t":"2026-10-21T15:10:00Z","v":141507,"vw":73.693008},{"c":73.35,"h":73.655,"l":73.345,"n":1707,"o":73.64,"t":"2026-10-21T15:15:00Z","v":92855,"vw":73.480613},{"c":73.505,"h":73.515,"l":73.32,"n":1328,"o":73.35,"t":"2026-10-21T15:20:00Z","v":89255,"vw":73.466814},{"c":73.37,"h":73.59,"l":73.35,"n":1362,"o":73.465,"t":"2026-10-21T15:25:00Z","v":98581,"vw":73.470554},{"c":73.55,"h":73.5688,"l":73.39,"n":511,"o":73.39,"t":"2026-10-21T15:30:00Z","v":36756,"vw":73.490757},{"c":73.62,"h":73.62,"l":73.445,"n":1122,"o":73.53,"t":"2026-10-21T15:35:00Z","v":77842,"vw":73.546799},{"c":73.42,"h":73.62,"l":73.415,"n":1216,"o":73.61,"t":"2026-10-21T15:40:00Z","v":69312,"vw":73.512749},{"c":73.435,"h":73.48,"l":73.39,"n":301,"o":73.43,"t":"2026-10-21T15:45:00Z","v":31809,"vw":73.433951},{"c":73.465,"h":73.49,"l":73.37,"n":308,"o":73.42,"t":"2026-10-21T15:50:00Z","v":21653,"vw":73.437031},{"c":73.48,"h":73.535,"l":73.44,"n":856,"o":73.46,"t":"2026-10-21T15:55:00Z","v":98198,"vw":73.485451},{"c":73.49,"h":73.51,"l":73.445,"n":725,"o":73.49,"t":"2026-10-21T16:00:00Z","v":53009,"vw":73.472282},{"c":73.58,"h":73.59,"l":73.44,"n":1001,"o":73.47,"t":"2026-10-21T16:05:00Z","v":77207,"vw":73.503119},{"c":73.53,"h":73.57,"l":73.44,"n":912,"o":73.555,"t":"2026-10-21T16:10:00Z","v":81278,"vw":73.516781},{"c":73.605,"h":73.615,"l":73.52,"n":648,"o":73.54,"t":"2026-10-21T16:15:00Z","v":50297,"vw":73.566268},{"c":73.595,"h":73.66,"l":73.59,"n":639,"o":73.6,"t":"2026-10-21T16:20:00Z","v":52403,"vw":73.62421},{"c":73.655,"h":73.6682,"l":73.58,"n":957,"o":73.6,"t":"2026-10-21T16:25:00Z","v":82076,"vw":73.633368},{"c":73.55,"h":73.665,"l":73.54,"n":865,"o":73.66,"t":"2026-10-21T16:30:00Z","v":70630,"vw":73.604157},{"c":73.81,"h":73.84,"l":73.55,"n":1848,"o":73.55,"t":"2026-10-21T16:35:00Z","v":157730,"vw":73.713084},{"c":73.63,"h":73.825,"l":73.57,"n":1174,"o":73.82,"t":"2026-10-21T16:40:00Z","v":85881,"vw":73.665961},{"c":73.56,"h":73.66,"l":73.55,"n":459,"o":73.615,"t":"2026-10-21T16:45:00Z","v":29153,"vw":73.606875},{"c":73.52,"h":73.59,"l":73.4751,"n":767,"o":73.56,"t":"2026-10-21T16:50:00Z","v":55862,"vw":73.511118},{"c":73.5,"h":73.56,"l":73.5,"n":260,"o":73.51,"t":"2026-10-21T16:55:00Z","v":23135,"vw":73.526468},{"c":73.43,"h":73.53,"l":73.42,"n":825,"o":73.5,"t":"2026-10-21T17:00:00Z","v":54729,"vw":73.482617},{"c":73.42,"h":73.45,"l":73.39,"n":254,"o":73.44,"t":"2026-10-21T17:05:00Z","v":24954,"vw":73.401764},{"c":73.39,"h":73.425,"l":73.355,"n":216,"o":73.42,"t":"2026-10-21T17:10:00Z","v":13033,"vw":73.384346},{"c":73.44,"h":73.48,"l":73.37,"n":311,"o":73.38,"t":"2026-10-21T17:15:00Z","v":27532,"vw":73.411418},{"c":73.485,"h":73.4948,"l":73.43,"n":226,"o":73.435,"t":"2026-10-21T17:20:00Z","v":15698,"vw":73.455664},{"c":73.5,"h":73.51,"l":73.46,"n":333,"o":73.49,"t":"2026-10-21T17:25:00Z","v":21404,"vw":73.494419},{"c":73.56,"h":73.56,"l":73.51,"n":464,"o":73.51,"t":"2026-10-21T17:30:00Z","v":33524,"vw":73.535999},{"c":73.6,"h":73.6306,"l":73.56,"n":579,"o":73.56,"t":"2026-10-21T17:35:00Z","v":52112,"vw":73.591754},{"c":73.54,"h":73.625,"l":73.53,"n":304,"o":73.6,"t":"2026-10-21T17:40:00Z","v":20816,"vw":73.578211},{"c":73.58,"h":73.58,"l":73.545,"n":1508,"o":73.55,"t":"2026-10-21T17:45:00Z","v":13288,"vw":73.556587}],"history":[{"c":59.235,"h":59.39,"l":58.39,"n":35076,"o":59.39,"t":"2024-10-21T04:00:00Z","v":4624903,"vw":58.864787},{"c":58.98,"h":59.185,"l":58.21,"n":23283,"o":58.67,"t":"2024-10-22T04:00:00Z","v":2834791,"vw":58.794125},{"c":58.07,"h":58.46,"l":56.96,"n":28602,"o":58.12,"t":"2024-10-23T04:00:00Z","v":3542475,"vw":57.705984},{"c":59.72,"h":59.72,"l":58.82,"n":18495,"o":59.08,"t":"2024-10-24T04:00:00Z","v":2644984,"vw":59.274826},{"c":58.39,"h":60.16,"l":57.59,"n":40661,"o":59.47,"t":"2024-10-25T04:00:00Z","v":5173040,"vw":58.981986},{"c":60.93,"h":61.15,"l":59.82,"n":40437,"o":60.28,"t":"2024-10-28T04:00:00Z","v":5209680,"vw":60.4672},{"c":63.45,"h":64.43,"l":62.01,"n":72873,"o":62.29,"t":"2024-10-29T04:00:00Z","v":8740083,"vw":63.360036},{"c":62.79,"h":63.39,"l":62.415,"n":37607,"o":62.79,"t":"2024-10-30T04:00:00Z","v":4740537,"vw":62.920913},{"c":61.07,"h":62.955,"l":61.01,"n":50284,"o":62.89,"t":"2024-10-31T04:00:00Z","v":7299488,"vw":61.854666},{"c":60.47,"h":62.62,"l":60.05,"n":64641,"o":61.3,"t":"2024-11-01T04:00:00Z","v":8111598,"vw":61.36046},{"c":58.77,"h":60.08,"l":58.64,"n":47217,"o":59.94,"t":"2024-11-04T05:00:00Z","v":5364474,"vw":59.325582},{"c":60.66,"h":61.6,"l":60.06,"n":54643,"o":60.56,"t":"2024-11-05T05:00:00Z","v":6392286,"vw":60.907637},{"c":66.7,"h":66.98,"l":64.29,"n":94644,"o":64.98,"t":"2024-11-06T05:00:00Z","v":12645850,"vw":65.455108},{"c":66.98,"h":67.31,"l":65.21,"n":51262,"o":65.57,"t":"2024-11-07T05:00:00Z","v":6930668,"vw":66.525732},{"c":67.18,"h":67.67,"l":66.23,"n":50175,"o":66.74,"t":"2024-11-08T05:00:00Z","v":5398922,"vw":66.923053},{"c":76.145,"h":76.59,"l":71.43,"n":131213,"o":71.64,"t":"2024-11-11T05:00:00Z","v":14144006,"vw":74.011007},{"c":78.38,"h":78.7,"l":74.5302,"n":79474,"o":75.31,"t":"2024-11-12T05:00:00Z","v":8996442,"vw":76.670407},{"c":78.48,"h":81.79,"l":78.105,"n":131159,"o":78.67,"t":"2024-11-13T05:00:00Z","v":14747600,"vw":79.912542},{"c":76.4,"h":80.31,"l":76.34,"n":71451,"o":79.88,"t":"2024-11-14T05:00:00Z","v":7743541,"vw":77.812585},{"c":80.06,"h":80.1,"l":76.69,"n":53735,"o":78.1,"t":"2024-11-15T05:00:00Z","v":6502980,"vw":78.320585},{"c":80.12,"h":81.06,"l":78.41,"n":83500,"o":79.09,"t":"2024-11-18T05:00:00Z","v":9520899,"vw":79.791596},{"c":80.95,"h":82.37,"l":79.73,"n":64851,"o":80.1,"t":"2024-11-19T05:00:00Z","v":7250007,"vw":81.228981},{"c":82.54,"h":83.11,"l":81.49,"n":74773,"o":82.76,"t":"2024-11-20T05:00:00Z","v":7017033,"vw":82.478326},{"c":85.88,"h":86.7,"l":83.5705,"n":78505,"o":85.15,"t":"2024-11-21T05:00:00Z","v":8725086,"vw":85.247757},{"c":86.73,"h":87.31,"l":84.97,"n":65563,"o":85.46,"t":"2024-11-22T05:00:00Z","v":7209130,"vw":86.341506},{"c":82.97,"h":85.18,"l":82.43,"n":79036,"o":85.05,"t":"2024-11-25T05:00:00Z","v":8003197,"vw":83.565828},{"c":79.45,"h":82.89,"l":79.17,"n":71986,"o":80.52,"t":"2024-11-26T05:00:00Z","v":7689843,"vw":81.025777},{"c":84.51,"h":85.205,"l":82.3946,"n":51995,"o":82.64,"t":"2024-11-27T05:00:00Z","v":5477493,"vw":83.695109},{"c":84.91,"h":86.54,"l":84.87,"n":36016,"o":85.18,"t":"2024-11-29T05:00:00Z","v":3451616,"vw":85.730682},{"c":83.7,"h":85.27,"l":82.51,"n":46558,"o":83.98,"t":"2024-12-02T05:00:00Z","v":4494544,"vw":84.149946},{"c":83.64,"h":84.34,"l":81.83,"n":44080,"o":82.34,"t":"2024-12-03T05:00:00Z","v":4438537,"vw":83.429522},{"c":86.64,"h":86.91,"l":82.79,"n":71626,"o":83.84,"t":"2024-12-04T05:00:00Z","v":8311562,"vw":84.720302},{"c":86.61,"h":90.8,"l":85.5481,"n":91443,"o":89.97,"t":"2024-12-05T05:00:00Z","v":8758953,"vw":88.756889},{"c":88.92,"h":89.335,"l":86.28,"n":51224,"o":86.9,"t":"2024-12-06T05:00:00Z","v":4790881,"vw":87.95407},{"c":84.02,"h":87.905,"l":83.9,"n":60005,"o":86.64,"t":"2024-12-09T05:00:00Z","v":6073548,"vw":85.794659},{"c":84.28,"h":85.95,"l":82.38,"n":57311,"o":85.74,"t":"2024-12-10T05:00:00Z","v":5821820,"vw":84.003346},{"c":88.62,"h":89.03,"l":86.08,"n":46547,"o":86.26,"t":"2024-12-11T05:00:00Z","v":4728738,"vw":87.817856},{"c":87.44,"h":89.75,"l":86.73,"n":38526,"o":88.67,"t":"2024-12-12T05:00:00Z","v":3776862,"vw":88.334067},{"c":88.94,"h":89.21,"l":87.14,"n":40909,"o":87.82,"t":"2024-12-13T05:00:00Z","v":3951199,"vw":88.528677},{"c":92.46,"h":94.33,"l":91.1664,"n":66038,"o":91.26,"t":"2024-12-16T05:00:00Z","v":5811681,"vw":92.982924},{"c":93.33,"h":94.8056,"l":92.3811,"n":55255,"o":94.2,"t":"2024-12-17T05:00:00Z","v":4882736,"vw":93.486607},{"c":87.86,"h":91.79,"l":87.3003,"n":96198,"o":91.49,"t":"2024-12-18T05:00:00Z","v":8076509,"vw":89.912917},{"c":84.13,"h":89.82,"l":83.46,"n":95498,"o":89.42,"t":"2024-12-19T05:00:00Z","v":11145914,"vw":86.020711},{"c":84.2,"h":85.49,"l":82.8901,"n":54045,"o":83.13,"t":"2024-12-20T05:00:00Z","v":4734981,"vw":84.47275},{"c":81.16,"h":83.46,"l":80.65,"n":63541,"o":83.42,"t":"2024-12-23T05:00:00Z","v":5901396,"vw":81.565377},{"c":86.42,"h":86.62,"l":84.2909,"n":28642,"o":84.56,"t":"2024-12-24T05:00:00Z","v":2869605,"vw":85.704852},{"c":83.45,"h":84.4065,"l":83.07,"n":35102,"o":83.58,"t":"2024-12-26T05:00:00Z","v":2765283,"vw":83.629792},{"c":82.52,"h":84.17,"l":81.42,"n":43018,"o":84.12,"t":"2024-12-27T05:00:00Z","v":4702708,"vw":82.374433},{"c":82.32,"h":82.87,"l":79.59,"n":55069,"o":81.14,"t":"2024-12-30T05:00:00Z","v":5507956,"vw":80.767095},{"c":81.58,"h":84.02,"l":81.32,"n":29992,"o":83.64,"t":"2024-12-31T05:00:00Z","v":2487738,"vw":82.604442},{"c":85.08,"h":85.552,"l":83.85,"n":43935,"o":84.26,"t":"2025-01-02T05:00:00Z","v":3868710,"vw":84.807989},{"c":86.01,"h":86.595,"l":84.46,"n":37403,"o":84.93,"t":"2025-01-03T05:00:00Z","v":3296098,"vw":85.754967},{"c":89.33,"h":89.74,"l":86.39,"n":53837,"o":86.59,"t":"2025-01-06T05:00:00Z","v":4960171,"vw":88.825757},{"c":84.19,"h":88.13,"l":83.84,"n":63329,"o":88.06,"t":"2025-01-07T05:00:00Z","v":5801846,"vw":85.535068},{"c":82.02,"h":83.895,"l":80.67,"n":55761,"o":83.33,"t":"2025-01-08T05:00:00Z","v":4935925,"vw":82.386693},{"c":82.69,"h":83.78,"l":80.51,"n":48741,"o":82.49,"t":"2025-01-10T05:00:00Z","v":4096552,"vw":82.370126},{"c":81.79,"h":81.9,"l":77.8696,"n":46238,"o":79.33,"t":"2025-01-13T05:00:00Z","v":4134281,"vw":80.080032},{"c":84.21,"h":84.98,"l":83.24,"n":25277,"o":84.54,"t":"2025-01-14T05:00:00Z","v":2429408,"vw":84.27328},{"c":87.01,"h":88.06,"l":86.165,"n":36043,"o":86.26,"t":"2025-01-15T05:00:00Z","v":3329030,"vw":86.944208},{"c":87.71,"h":87.97,"l":84.95,"n":37362,"o":86.86,"t":"2025-01-16T05:00:00Z","v":3136083,"vw":86.684851},{"c":91.66,"h":92.74,"l":89.485,"n":59883,"o":89.89,"t":"2025-01-17T05:00:00Z","v":5391322,"vw":91.432379},{"c":92.8,"h":93.78,"l":89.71,"n":53452,"o":91.92,"t":"2025-01-21T05:00:00Z","v":5278527,"vw":91.968564},{"c":91.17,"h":91.8967,"l":90.25,"n":40158,"o":91.47,"t":"2025-01-22T05:00:00Z","v":3239973,"vw":91.078837},{"c":90.28,"h":93.39,"l":89.33,"n":96700,"o":89.48,"t":"2025-01-23T05:00:00Z","v":9286109,"vw":91.539057},{"c":91.67,"h":93.74,"l":91.52,"n":37092,"o":92.06,"t":"2025-01-24T05:00:00Z","v":3500687,"vw":92.556503},{"c":88.48,"h":89.36,"l":86.21,"n":68319,"o":88.04,"t":"2025-01-27T05:00:00Z","v":6814203,"vw":87.659901},{"c":88.39,"h":90.68,"l":88.36,"n":39765,"o":89.61,"t":"2025-01-28T05:00:00Z","v":3738787,"vw":89.522007},{"c":91.09,"h":91.6023,"l":88.55,"n":39713,"o":89.25,"t":"2025-01-29T05:00:00Z","v":3732482,"vw":90.026059},{"c":91.71,"h":93.129,"l":91.52,"n":43139,"o":91.72,"t":"2025-01-30T05:00:00Z","v":4218076,"vw":92.220939},{"c":88.64,"h":92.74,"l":88.5635,"n":42927,"o":91.49,"t":"2025-01-31T05:00:00Z","v":3914251,"vw":90.190893},{"c":88.47,"h":89.265,"l":82.4558,"n":77874,"o":82.79,"t":"2025-02-03T05:00:00Z","v":7355803,"vw":86.169293},{"c":86.26,"h":88.19,"l":85.6,"n":48957,"o":86.78,"t":"2025-02-04T05:00:00Z","v":4454608,"vw":86.82737},{"c":85.02,"h":86.71,"l":84.28,"n":33387,"o":86.35,"t":"2025-02-05T05:00:00Z","v":2979369,"vw":85.266513},{"c":84.69,"h":86.479,"l":83.54,"n":47696,"o":85.87,"t":"2025-02-06T05:00:00Z","v":4750257,"vw":84.607149},{"c":83.64,"h":87.605,"l":83.48,"n":46125,"o":87.12,"t":"2025-02-07T05:00:00Z","v":4369884,"vw":85.694731},{"c":85.07,"h":85.645,"l":84.58,"n":26088,"o":85.41,"t":"2025-02-10T05:00:00Z","v":2281922,"vw":85.004764},{"c":83.15,"h":85.03,"l":82.74,"n":37872,"o":84.61,"t":"2025-02-11T05:00:00Z","v":3763793,"vw":83.862176},{"c":84.72,"h":85.33,"l":82.47,"n":30895,"o":82.7,"t":"2025-02-12T05:00:00Z","v":2682892,"vw":84.163978},{"c":84.08,"h":84.25,"l":83.1,"n":26377,"o":83.77,"t":"2025-02-13T05:00:00Z","v":2042315,"vw":83.660292},{"c":85.02,"h":86.53,"l":84.1,"n":33072,"o":84.42,"t":"2025-02-14T05:00:00Z","v":3097049,"vw":85.391997},{"c":82.19,"h":84.42,"l":81.43,"n":42786,"o":84.31,"t":"2025-02-18T05:00:00Z","v":3698738,"vw":82.759446},{"c":83.98,"h":84.49,"l":83.27,"n":20278,"o":84.12,"t":"2025-02-19T05:00:00Z","v":1971145,"vw":83.998551},{"c":86.05,"h":86.2999,"l":84.4932,"n":19549,"o":85.42,"t":"2025-02-20T05:00:00Z","v":1735360,"vw":85.521231},{"c":82.81,"h":86.825,"l":82.62,"n":59587,"o":86.58,"t":"2025-02-21T05:00:00Z","v":6357543,"vw":84.398164},{"c":82.06,"h":83.65,"l":81.69,"n":44338,"o":83.31,"t":"2025-02-24T05:00:00Z","v":4761089,"vw":82.461378},{"c":76.87,"h":77.81,"l":74.75,"n":130636,"o":77.81,"t":"2025-02-25T05:00:00Z","v":14421286,"vw":76.033895},{"c":73.62,"h":77.12,"l":71.69,"n":81631,"o":74.86,"t":"2025-02-26T05:00:00Z","v":8560815,"vw":74.455805},{"c":72.75,"h":75.39,"l":72.0301,"n":41000,"o":75.27,"t":"2025-02-27T05:00:00Z","v":3844377,"vw":73.612899},{"c":73.5,"h":74.37,"l":70.76,"n":50332,"o":71.44,"t":"2025-02-28T05:00:00Z","v":5441671,"vw":72.982549},{"c":75.13,"h":81.47,"l":74.3,"n":57923,"o":81.42,"t":"2025-03-03T05:00:00Z","v":6757751,"vw":77.951799},{"c":75.91,"h":77.61,"l":71.11,"n":53708,"o":72.26,"t":"2025-03-04T05:00:00Z","v":5323644,"vw":73.985822},{"c":79.03,"h":79.1,"l":76.45,"n":35637,"o":78.34,"t":"2025-03-05T05:00:00Z","v":3683669,"vw":77.813018},{"c":77.77,"h":79.89,"l":76.59,"n":36458,"o":78.56,"t":"2025-03-06T05:00:00Z","v":4245411,"vw":77.802552},{"c":75.95,"h":79.58,"l":75.5,"n":57130,"o":77.8,"t":"2025-03-07T05:00:00Z","v":5701318,"vw":76.912573},{"c":68.98,"h":72.37,"l":67.5001,"n":70118,"o":72.19,"t":"2025-03-10T04:00:00Z","v":7244366,"vw":69.431557},{"c":72.52,"h":73,"l":68.95,"n":27177,"o":71.07,"t":"2025-03-11T04:00:00Z","v":3411616,"vw":71.033271},{"c":72.41,"h":73.17,"l":70.35,"n":31334,"o":72.79,"t":"2025-03-12T04:00:00Z","v":2832307,"vw":71.89124},{"c":69.98,"h":72.59,"l":69.735,"n":34775,"o":72.38,"t":"2025-03-13T04:00:00Z","v":3599749,"vw":70.72914},{"c":73.93,"h":74.55,"l":72.195,"n":45684,"o":72.78,"t":"2025-03-14T04:00:00Z","v":4441982,"vw":73.638787},{"c":73.83,"h":74.0683,"l":71.98,"n":27674,"o":72.42,"t":"2025-03-17T04:00:00Z","v":2578852,"vw":73.002434},{"c":71.89,"h":72.03,"l":70.81,"n":25175,"o":71.9,"t":"2025-03-18T04:00:00Z","v":2729478,"vw":71.335161},{"c":74.66,"h":75.1606,"l":73.02,"n":28273,"o":73.31,"t":"2025-03-19T04:00:00Z","v":3071438,"vw":73.968953},{"c":73.49,"h":75.58,"l":72.98,"n":17520,"o":74.34,"t":"2025-03-20T04:00:00Z","v":1860109,"vw":74.008817},{"c":73.28,"h":73.72,"l":72.58,"n":15686,"o":73.02,"t":"2025-03-21T04:00:00Z","v":1460970,"vw":73.213685},{"c":77.09,"h":77.56,"l":76.18,"n":19971,"o":76.27,"t":"2025-03-24T04:00:00Z","v":2469778,"vw":76.915321},{"c":77,"h":77.16,"l":76.06,"n":14962,"o":76.595,"t":"2025-03-25T04:00:00Z","v":1391926,"vw":76.736809},{"c":75.56,"h":76.84,"l":74.91,"n":22214,"o":76.45,"t":"2025-03-26T04:00:00Z","v":2424415,"vw":75.673553},{"c":75.96,"h":76.4529,"l":74.92,"n":23289,"o":75.32,"t":"2025-03-27T04:00:00Z","v":2601625,"vw":75.873594},{"c":73.12,"h":74.66,"l":72.88,"n":22771,"o":74.4666,"t":"2025-03-28T04:00:00Z","v":2223710,"vw":73.393675},{"c":71.97,"h":73.25,"l":71.24,"n":22868,"o":72.02,"t":"2025-03-31T04:00:00Z","v":2424224,"vw":72.438609},{"c":74.2,"h":74.72,"l":71.985,"n":29832,"o":73.02,"t":"2025-04-01T04:00:00Z","v":3829168,"vw":73.690493},{"c":75.88,"h":76.33,"l":73.77,"n":27851,"o":73.91,"t":"2025-04-02T04:00:00Z","v":3347141,"vw":75.565174},{"c":71.55,"h":72.25,"l":70.85,"n":33493,"o":71.55,"t":"2025-04-03T04:00:00Z","v":3596804,"vw":71.528928},{"c":73.39,"h":73.9,"l":71.34,"n":60671,"o":72.07,"t":"2025-04-04T04:00:00Z","v":7531822,"vw":72.816548},{"c":68.14,"h":70.91,"l":66.06,"n":86710,"o":67.08,"t":"2025-04-07T04:00:00Z","v":10407298,"vw":68.234819},{"c":67,"h":70.11,"l":66.5,"n":40724,"o":70,"t":"2025-04-08T04:00:00Z","v":4784650,"vw":67.981353},{"c":71.89,"h":72.46,"l":66.89,"n":72056,"o":66.96,"t":"2025-04-09T04:00:00Z","v":8745626,"vw":69.830117},{"c":69.36,"h":71.4,"l":68.38,"n":50841,"o":71.32,"t":"2025-04-10T04:00:00Z","v":6510470,"vw":69.489188},{"c":73.24,"h":73.51,"l":70.93,"n":44308,"o":71.65,"t":"2025-04-11T04:00:00Z","v":7165669,"vw":72.337291},{"c":74.21,"h":74.95,"l":73.05,"n":30568,"o":74.2,"t":"2025-04-14T04:00:00Z","v":4136055,"vw":73.915474},{"c":73.38,"h":75.54,"l":73.23,"n":24309,"o":74.96,"t":"2025-04-15T04:00:00Z","v":2978626,"vw":74.1872},{"c":73.66,"h":74.68,"l":72.71,"n":23836,"o":73.1,"t":"2025-04-16T04:00:00Z","v":2759315,"vw":73.670763},{"c":74.16,"h":74.7,"l":73.14,"n":18197,"o":73.96,"t":"2025-04-17T04:00:00Z","v":2092914,"vw":74.030608},{"c":76.38,"h":77.42,"l":75.43,"n":38722,"o":76.18,"t":"2025-04-21T04:00:00Z","v":4163287,"vw":76.522361},{"c":79.89,"h":80.22,"l":78.15,"n":43960,"o":78.29,"t":"2025-04-22T04:00:00Z","v":5459747,"vw":79.418158},{"c":81.66,"h":82.71,"l":80.28,"n":34961,"o":82.13,"t":"2025-04-23T04:00:00Z","v":3985543,"vw":81.574237},{"c":81.76,"h":81.8255,"l":80.85,"n":19823,"o":80.99,"t":"2025-04-24T04:00:00Z","v":2059138,"vw":81.412179},{"c":83.3,"h":83.78,"l":82.13,"n":26349,"o":82.33,"t":"2025-04-25T04:00:00Z","v":2731305,"vw":83.063322},{"c":82.77,"h":83.18,"l":81.595,"n":26927,"o":83.1,"t":"2025-04-28T04:00:00Z","v":2838105,"vw":82.348279},{"c":83.24,"h":83.41,"l":82.56,"n":17162,"o":82.92,"t":"2025-04-29T04:00:00Z","v":1668152,"vw":83.030053},{"c":82.18,"h":82.54,"l":81.04,"n":25037,"o":82.51,"t":"2025-04-30T04:00:00Z","v":2579382,"vw":81.845691},{"c":84.34,"h":85.25,"l":83.74,"n":30117,"o":84.44,"t":"2025-05-01T04:00:00Z","v":3181851,"vw":84.517998},{"c":84.7,"h":85.57,"l":84.47,"n":23094,"o":84.71,"t":"2025-05-02T04:00:00Z","v":2438482,"vw":84.960163},{"c":82.37,"h":82.85,"l":81.68,"n":22381,"o":82.23,"t":"2025-05-05T04:00:00Z","v":2183009,"vw":82.106256},{"c":82.92,"h":83.08,"l":81.44,"n":14571,"o":81.8,"t":"2025-05-06T04:00:00Z","v":1462242,"vw":82.454588},{"c":83.96,"h":85.17,"l":83.63,"n":20992,"o":84.46,"t":"2025-05-07T04:00:00Z","v":2085145,"vw":84.464046},{"c":88.48,"h":88.8199,"l":86.51,"n":29648,"o":86.82,"t":"2025-05-08T04:00:00Z","v":3232053,"vw":87.782103},{"c":90.12,"h":90.65,"l":89.33,"n":21655,"o":89.93,"t":"2025-05-09T04:00:00Z","v":2135883,"vw":89.996413},{"c":88.91,"h":91.32,"l":87.94,"n":31423,"o":90.96,"t":"2025-05-12T04:00:00Z","v":3575438,"vw":89.699092},{"c":91.57,"h":91.74,"l":89.78,"n":29278,"o":90.61,"t":"2025-05-13T04:00:00Z","v":2973049,"vw":90.770908},{"c":90.22,"h":91.15,"l":89.5792,"n":21704,"o":90.85,"t":"2025-05-14T04:00:00Z","v":1866286,"vw":90.314208},{"c":90.11,"h":90.965,"l":88.5,"n":32739,"o":89.53,"t":"2025-05-15T04:00:00Z","v":2873636,"vw":89.88174},{"c":90.88,"h":91.38,"l":90.26,"n":24288,"o":90.4,"t":"2025-05-16T04:00:00Z","v":2047990,"vw":90.779569},{"c":92.16,"h":92.23,"l":89.41,"n":28283,"o":89.57,"t":"2025-05-19T04:00:00Z","v":2712008,"vw":91.300258},{"c":93.51,"h":93.74,"l":90.95,"n":25842,"o":91.37,"t":"2025-05-20T04:00:00Z","v":2331762,"vw":92.204618},{"c":94.91,"h":96.01,"l":92.69,"n":105002,"o":92.96,"t":"2025-05-21T04:00:00Z","v":6716416,"vw":94.380573},{"c":97.06,"h":97.83,"l":96.495,"n":67592,"o":97.37,"t":"2025-05-22T04:00:00Z","v":5123094,"vw":97.25226},{"c":94.98,"h":96.14,"l":94.36,"n":56435,"o":94.94,"t":"2025-05-23T04:00:00Z","v":3889058,"vw":95.421621},{"c":95.98,"h":96.7584,"l":94.96,"n":49967,"o":96.49,"t":"2025-05-27T04:00:00Z","v":3573753,"vw":96.06515},{"c":93.39,"h":95.2481,"l":93.34,"n":42855,"o":95,"t":"2025-05-28T04:00:00Z","v":3870656,"vw":94.023895},{"c":92.21,"h":94.64,"l":92.07,"n":40636,"o":94.58,"t":"2025-05-29T04:00:00Z","v":3589605,"vw":93.191378},{"c":91.38,"h":92.55,"l":90.44,"n":36599,"o":92.2,"t":"2025-05-30T04:00:00Z","v":2980878,"vw":91.527231},{"c":91.2,"h":91.45,"l":90.47,"n":35456,"o":90.8,"t":"2025-06-02T04:00:00Z","v":2504883,"vw":91.022977},{"c":92.76,"h":93.35,"l":91.72,"n":32012,"o":92.09,"t":"2025-06-03T04:00:00Z","v":2702240,"vw":92.680751},{"c":91.65,"h":92.195,"l":90.92,"n":29274,"o":91.69,"t":"2025-06-04T04:00:00Z","v":2110118,"vw":91.632488},{"c":88.96,"h":92.38,"l":88.67,"n":43871,"o":92.34,"t":"2025-06-05T04:00:00Z","v":3584680,"vw":90.249317},{"c":91.05,"h":92.12,"l":90.7146,"n":35454,"o":90.77,"t":"2025-06-06T04:00:00Z","v":3127889,"vw":91.406616},{"c":94.86,"h":95.0181,"l":93.3799,"n":36318,"o":93.95,"t":"2025-06-09T04:00:00Z","v":2901841,"vw":94.276948},{"c":95.67,"h":96.4,"l":94.57,"n":25279,"o":95.83,"t":"2025-06-10T04:00:00Z","v":1917417,"vw":95.384272},{"c":94.99,"h":96.435,"l":94.65,"n":24309,"o":95.87,"t":"2025-06-11T04:00:00Z","v":1698134,"vw":95.536818},{"c":93.23,"h":94.68,"l":92.97,"n":28410,"o":93.26,"t":"2025-06-12T04:00:00Z","v":2106498,"vw":93.697516},{"c":91.79,"h":92.61,"l":90.8903,"n":34224,"o":91.61,"t":"2025-06-13T04:00:00Z","v":2567136,"vw":91.718568},{"c":94.93,"h":95.12,"l":92.96,"n":25754,"o":93.13,"t":"2025-06-16T04:00:00Z","v":2014994,"vw":94.035268},{"c":91.42,"h":92.35,"l":90.18,"n":38531,"o":92.24,"t":"2025-06-17T04:00:00Z","v":3039760,"vw":91.265129},{"c":90.63,"h":91.99,"l":90.36,"n":24584,"o":90.76,"t":"2025-06-18T04:00:00Z","v":2131286,"vw":91.086013},{"c":90.08,"h":92.635,"l":89.34,"n":31948,"o":92.53,"t":"2025-06-20T04:00:00Z","v":2561562,"vw":90.945293},{"c":90.11,"h":90.2508,"l":87.015,"n":34255,"o":88.31,"t":"2025-06-23T04:00:00Z","v":3500327,"vw":88.932204},{"c":92.23,"h":92.8505,"l":91.5,"n":31289,"o":91.77,"t":"2025-06-24T04:00:00Z","v":3008130,"vw":92.084333},{"c":94.13,"h":94.5,"l":93.2801,"n":27500,"o":94.25,"t":"2025-06-25T04:00:00Z","v":3389231,"vw":94.001591},{"c":93.95,"h":94.11,"l":93.1,"n":20124,"o":93.58,"t":"2025-06-26T04:00:00Z","v":1529242,"vw":93.681242},{"c":93.28,"h":94.08,"l":92.91,"n":26794,"o":93.22,"t":"2025-06-27T04:00:00Z","v":2199943,"vw":93.342806},{"c":93.99,"h":94.17,"l":93.135,"n":29103,"o":94.13,"t":"2025-06-30T04:00:00Z","v":2385509,"vw":93.785601},{"c":91.95,"h":93.55,"l":91.92,"n":28982,"o":93.06,"t":"2025-07-01T04:00:00Z","v":2174097,"vw":92.507085},{"c":95.82,"h":95.91,"l":93.73,"n":42552,"o":93.89,"t":"2025-07-02T04:00:00Z","v":4476355,"vw":95.205362},{"c":95.45,"h":96.65,"l":95.275,"n":18918,"o":95.52,"t":"2025-07-03T04:00:00Z","v":1573460,"vw":95.932252},{"c":94.33,"h":94.88,"l":93.79,"n":28226,"o":94.66,"t":"2025-07-07T04:00:00Z","v":2051249,"vw":94.421033},{"c":94.98,"h":95.37,"l":94.3,"n":20982,"o":95.06,"t":"2025-07-08T04:00:00Z","v":1810471,"vw":94.905187},{"c":97.65,"h":97.9,"l":94.68,"n":33958,"o":95.72,"t":"2025-07-09T04:00:00Z","v":3157735,"vw":96.249048},{"c":99.04,"h":99.51,"l":96.48,"n":36952,"o":97.01,"t":"2025-07-10T04:00:00Z","v":3284828,"vw":98.168357},{"c":103.16,"h":103.26,"l":101.85,"n":53178,"o":102.75,"t":"2025-07-11T04:00:00Z","v":4991919,"vw":102.752082},{"c":104.72,"h":106.68,"l":104.07,"n":55426,"o":106.32,"t":"2025-07-14T04:00:00Z","v":5084405,"vw":105.29932},{"c":101.64,"h":103.52,"l":101.0796,"n":57062,"o":102.82,"t":"2025-07-15T04:00:00Z","v":4722085,"vw":102.20658},{"c":104.14,"h":104.7647,"l":103.15,"n":46860,"o":103.73,"t":"2025-07-16T04:00:00Z","v":4538509,"vw":104.044568},{"c":103.88,"h":104.715,"l":102.62,"n":36526,"o":102.96,"t":"2025-07-17T04:00:00Z","v":3296418,"vw":103.818818},{"c":102.47,"h":104.17,"l":102.1902,"n":52855,"o":103.77,"t":"2025-07-18T04:00:00Z","v":4945646,"vw":102.934068},{"c":101.88,"h":104.1301,"l":101.72,"n":42737,"o":103.25,"t":"2025-07-21T04:00:00Z","v":3607746,"vw":102.992796},{"c":104.16,"h":105.01,"l":102.62,"n":38582,"o":104.12,"t":"2025-07-22T04:00:00Z","v":3780667,"vw":104.005888},{"c":103.38,"h":103.67,"l":102.37,"n":43772,"o":103.12,"t":"2025-07-23T04:00:00Z","v":3210261,"vw":102.991654},{"c":103.9,"h":104.38,"l":102.85,"n":48965,"o":103.69,"t":"2025-07-24T04:00:00Z","v":3250790,"vw":103.790419},{"c":101.97,"h":102.22,"l":100.37,"n":57118,"o":101.49,"t":"2025-07-25T04:00:00Z","v":3996749,"vw":101.25488},{"c":103.06,"h":104.04,"l":102.45,"n":45899,"o":103.49,"t":"2025-07-28T04:00:00Z","v":3456122,"vw":103.185354},{"c":102.5,"h":103.91,"l":101.97,"n":42667,"o":103.86,"t":"2025-07-29T04:00:00Z","v":3197079,"vw":102.760531},{"c":101.97,"h":103.72,"l":100.95,"n":41465,"o":102.62,"t":"2025-07-30T04:00:00Z","v":2855349,"vw":102.452169},{"c":101.84,"h":103.77,"l":101.8,"n":44026,"o":103.08,"t":"2025-07-31T04:00:00Z","v":3251772,"vw":102.828384},{"c":98.66,"h":100.96,"l":98.555,"n":85237,"o":100.83,"t":"2025-08-01T04:00:00Z","v":6280889,"vw":99.735581},{"c":100.12,"h":100.9953,"l":99.4704,"n":38286,"o":99.59,"t":"2025-08-04T04:00:00Z","v":2472899,"vw":100.275128},{"c":99.15,"h":100.0234,"l":98.222,"n":32463,"o":99.63,"t":"2025-08-05T04:00:00Z","v":2736525,"vw":98.839567},{"c":100.62,"h":101.0108,"l":99.03,"n":34354,"o":99.41,"t":"2025-08-06T04:00:00Z","v":2846248,"vw":100.175773},{"c":102.65,"h":102.715,"l":100.96,"n":35707,"o":101.59,"t":"2025-08-07T04:00:00Z","v":2818385,"vw":101.796657},{"c":101.6,"h":102.46,"l":101.1,"n":33917,"o":101.96,"t":"2025-08-08T04:00:00Z","v":2438610,"vw":101.778153},{"c":103.88,"h":105.435,"l":103.48,"n":41822,"o":104.28,"t":"2025-08-11T04:00:00Z","v":3059344,"vw":104.596559},{"c":104.42,"h":104.88,"l":103.46,"n":38717,"o":104,"t":"2025-08-12T04:00:00Z","v":2918427,"vw":104.233495},{"c":107.27,"h":107.34,"l":104.821,"n":64553,"o":105.25,"t":"2025-08-13T04:00:00Z","v":5045337,"vw":106.261341},{"c":102.97,"h":104.245,"l":102.2499,"n":85008,"o":103.21,"t":"2025-08-14T04:00:00Z","v":5801092,"vw":103.127482},{"c":102.03,"h":103.4771,"l":101.94,"n":47037,"o":103.44,"t":"2025-08-15T04:00:00Z","v":2843885,"vw":102.49606},{"c":101.47,"h":101.92,"l":100.14,"n":39597,"o":100.95,"t":"2025-08-18T04:00:00Z","v":2464016,"vw":100.998167},{"c":98.62,"h":101.1,"l":98.21,"n":67199,"o":101.02,"t":"2025-08-19T04:00:00Z","v":4626236,"vw":99.458331},{"c":99.68,"h":99.8,"l":97.9465,"n":59131,"o":98.87,"t":"2025-08-20T04:00:00Z","v":3714471,"vw":99.066507},{"c":97.79,"h":99.47,"l":97.61,"n":48519,"o":98.85,"t":"2025-08-21T04:00:00Z","v":3282583,"vw":98.366118},{"c":101.79,"h":102.51,"l":97.615,"n":80983,"o":97.93,"t":"2025-08-22T04:00:00Z","v":6612734,"vw":101.016432},{"c":96.63,"h":98.585,"l":96.41,"n":67743,"o":97.41,"t":"2025-08-25T04:00:00Z","v":4787889,"vw":97.436708},{"c":96.94,"h":97.04,"l":95.43,"n":57730,"o":95.87,"t":"2025-08-26T04:00:00Z","v":3917135,"vw":96.167874},{"c":97.8,"h":98.335,"l":96.8583,"n":43118,"o":97.14,"t":"2025-08-27T04:00:00Z","v":2961980,"vw":97.685855},{"c":97.67,"h":98.88,"l":97.65,"n":38290,"o":98.66,"t":"2025-08-28T04:00:00Z","v":2391827,"vw":98.333869},{"c":94.39,"h":96.4637,"l":94.17,"n":67357,"o":96.42,"t":"2025-08-29T04:00:00Z","v":4649748,"vw":94.814618},{"c":96.67,"h":97.59,"l":95.1204,"n":63962,"o":95.44,"t":"2025-09-02T04:00:00Z","v":4564237,"vw":96.689847},{"c":97.93,"h":98.3,"l":96.975,"n":39759,"o":97.2,"t":"2025-09-03T04:00:00Z","v":2639829,"vw":97.747975},{"c":95.79,"h":96.77,"l":95.35,"n":38548,"o":96.69,"t":"2025-09-04T04:00:00Z","v":2782771,"vw":95.907043},{"c":97.36,"h":98.86,"l":96.1,"n":48475,"o":98.52,"t":"2025-09-05T04:00:00Z","v":3370420,"vw":97.15076},{"c":97.81,"h":98.59,"l":97.6,"n":39987,"o":97.93,"t":"2025-09-08T04:00:00Z","v":2816405,"vw":98.043935},{"c":97.14,"h":98.59,"l":96.56,"n":45911,"o":98.48,"t":"2025-09-09T04:00:00Z","v":3237076,"vw":97.261823},{"c":99.11,"h":99.91,"l":98.71,"n":53588,"o":99.2,"t":"2025-09-10T04:00:00Z","v":4542351,"vw":99.335722},{"c":99.91,"h":100.14,"l":99.21,"n":28350,"o":99.27,"t":"2025-09-11T04:00:00Z","v":2255166,"vw":99.79025},{"c":101.99,"h":102.02,"l":100.2,"n":36239,"o":100.35,"t":"2025-09-12T04:00:00Z","v":2708105,"vw":101.177378},{"c":100.6,"h":100.8335,"l":99.73,"n":44129,"o":100.36,"t":"2025-09-15T04:00:00Z","v":3180464,"vw":100.218967},{"c":101.93,"h":102.08,"l":100.06,"n":37867,"o":100.7,"t":"2025-09-16T04:00:00Z","v":3050646,"vw":101.245558},{"c":100.89,"h":101.51,"l":100.01,"n":52694,"o":101.37,"t":"2025-09-17T04:00:00Z","v":4078828,"vw":100.914434},{"c":102.47,"h":102.95,"l":102.09,"n":39412,"o":102.47,"t":"2025-09-18T04:00:00Z","v":3321478,"vw":102.601572},{"c":100.43,"h":101.67,"l":100.38,"n":37014,"o":101.42,"t":"2025-09-19T04:00:00Z","v":2975492,"vw":100.987049},{"c":97.81,"h":99.01,"l":97.65,"n":47926,"o":98.56,"t":"2025-09-22T04:00:00Z","v":3165752,"vw":98.314854},{"c":97.37,"h":98.8768,"l":97.2701,"n":42471,"o":98.53,"t":"2025-09-23T04:00:00Z","v":2942674,"vw":98.000965},{"c":98.95,"h":99.47,"l":98.4299,"n":35066,"o":98.64,"t":"2025-09-24T04:00:00Z","v":2983323,"vw":98.997623},{"c":95.38,"h":97.4435,"l":94.645,"n":79595,"o":97.365,"t":"2025-09-25T04:00:00Z","v":5975115,"vw":96.072754},{"c":95.21,"h":96.22,"l":94.77,"n":52158,"o":95.22,"t":"2025-09-26T04:00:00Z","v":4295765,"vw":95.390598},{"c":99.81,"h":99.89,"l":97.79,"n":56379,"o":97.91,"t":"2025-09-29T04:00:00Z","v":4611857,"vw":99.185622},{"c":99.81,"h":99.99,"l":98.45,"n":38240,"o":98.91,"t":"2025-09-30T04:00:00Z","v":2944318,"vw":99.084289},{"c":102.51,"h":103.25,"l":101.6102,"n":59624,"o":101.8,"t":"2025-10-01T04:00:00Z","v":4965845,"vw":102.4106},{"c":105.54,"h":105.71,"l":103.48,"n":61797,"o":104.08,"t":"2025-10-02T04:00:00Z","v":5267642,"vw":104.714634},{"c":107.17,"h":108.2655,"l":104.75,"n":83935,"o":105.37,"t":"2025-10-03T04:00:00Z","v":6688422,"vw":106.681563},{"c":109.44,"h":110.25,"l":108.57,"n":82274,"o":109.04,"t":"2025-10-06T04:00:00Z","v":6395330,"vw":109.326217},{"c":106.12,"h":109.02,"l":105.24,"n":111418,"o":109.01,"t":"2025-10-07T04:00:00Z","v":7839973,"vw":106.584616},{"c":107.65,"h":108.38,"l":106.16,"n":70842,"o":106.85,"t":"2025-10-08T04:00:00Z","v":4940014,"vw":107.366083},{"c":105.56,"h":107.75,"l":104.3801,"n":72283,"o":107.75,"t":"2025-10-09T04:00:00Z","v":4763729,"vw":105.749718},{"c":101.73,"h":106.97,"l":101.08,"n":145579,"o":106.49,"t":"2025-10-10T04:00:00Z","v":9642834,"vw":103.560342},{"c":101.05,"h":101.17,"l":99.27,"n":101358,"o":99.8,"t":"2025-10-13T04:00:00Z","v":6961103,"vw":100.213425},{"c":98.21,"h":99.12,"l":95.82,"n":114028,"o":96.6,"t":"2025-10-14T04:00:00Z","v":8008212,"vw":97.774434},{"c":97.03,"h":97.96,"l":96.02,"n":87811,"o":97.28,"t":"2025-10-15T04:00:00Z","v":5542471,"vw":96.893911},{"c":94.37,"h":97.24,"l":93.74,"n":151655,"o":96.92,"t":"2025-10-16T04:00:00Z","v":10158642,"vw":94.990713},{"c":92.86,"h":93.74,"l":91.09,"n":146809,"o":92.03,"t":"2025-10-17T04:00:00Z","v":11178570,"vw":92.458414},{"c":96.69,"h":97.47,"l":95.8061,"n":87343,"o":96.57,"t":"2025-10-20T04:00:00Z","v":6603689,"vw":96.756612},{"c":97.55,"h":99.52,"l":94.33,"n":119380,"o":94.83,"t":"2025-10-21T04:00:00Z","v":8046454,"vw":97.432515},{"c":93.96,"h":95.19,"l":93.65,"n":117729,"o":94.37,"t":"2025-10-22T04:00:00Z","v":8689717,"vw":94.289169},{"c":96.14,"h":97.12,"l":94.81,"n":55697,"o":95.14,"t":"2025-10-23T04:00:00Z","v":3931431,"vw":95.972654},{"c":96.48,"h":97.145,"l":95.7,"n":42615,"o":97.04,"t":"2025-10-24T04:00:00Z","v":2600418,"vw":96.343671},{"c":100.27,"h":101.01,"l":99.83,"n":50758,"o":100.4,"t":"2025-10-27T04:00:00Z","v":3300564,"vw":100.377052},{"c":99.09,"h":101.31,"l":98.96,"n":57306,"o":100.35,"t":"2025-10-28T04:00:00Z","v":4195838,"vw":100.212866},{"c":96.41,"h":99.09,"l":95.23,"n":94893,"o":99.07,"t":"2025-10-29T04:00:00Z","v":6876225,"vw":97.157044},{"c":92.74,"h":94.62,"l":92.6,"n":90177,"o":94.5,"t":"2025-10-30T04:00:00Z","v":5909456,"vw":93.668874},{"c":95.69,"h":96.82,"l":94.66,"n":68289,"o":95.77,"t":"2025-10-31T04:00:00Z","v":4649060,"vw":95.723821},{"c":92.89,"h":94.3,"l":91.78,"n":96810,"o":93.74,"t":"2025-11-03T05:00:00Z","v":7004178,"vw":93.025885},{"c":87.81,"h":91.35,"l":86.75,"n":174477,"o":90.44,"t":"2025-11-04T05:00:00Z","v":13442665,"vw":88.823633},{"c":90.52,"h":91.21,"l":89.06,"n":56626,"o":89.48,"t":"2025-11-05T05:00:00Z","v":4054710,"vw":90.298987},{"c":87.95,"h":89.73,"l":87.42,"n":99864,"o":89.73,"t":"2025-11-06T05:00:00Z","v":7285341,"vw":88.574074},{"c":90.44,"h":90.56,"l":86.63,"n":83683,"o":87.33,"t":"2025-11-07T05:00:00Z","v":6159627,"vw":88.50607},{"c":92.43,"h":92.705,"l":91.24,"n":59796,"o":92.61,"t":"2025-11-10T05:00:00Z","v":4311546,"vw":91.957566},{"c":89.59,"h":91.25,"l":89.485,"n":42480,"o":91.1,"t":"2025-11-11T05:00:00Z","v":2778266,"vw":90.187974},{"c":88.5,"h":91.465,"l":87.86,"n":76616,"o":91.345,"t":"2025-11-12T05:00:00Z","v":5047641,"vw":89.062435},{"c":85.43,"h":90.18,"l":85.27,"n":121163,"o":89.26,"t":"2025-11-13T05:00:00Z","v":8253601,"vw":86.866477},{"c":82.15,"h":84.9,"l":82.01,"n":118889,"o":83.07,"t":"2025-11-14T05:00:00Z","v":8834851,"vw":83.439036},{"c":80.02,"h":83.64,"l":79.39,"n":134103,"o":81.99,"t":"2025-11-17T05:00:00Z","v":10049043,"vw":80.897962},{"c":80.9,"h":81.795,"l":79.26,"n":111863,"o":79.92,"t":"2025-11-18T05:00:00Z","v":8225693,"vw":80.867979},{"c":77.93,"h":80.535,"l":77.1,"n":119681,"o":79.43,"t":"2025-11-19T05:00:00Z","v":9523647,"vw":78.089921},{"c":75.22,"h":79.81,"l":74.875,"n":200803,"o":79.62,"t":"2025-11-20T05:00:00Z","v":16389151,"vw":76.431711},{"c":73.72,"h":74.57,"l":71.7144,"n":180465,"o":72.87,"t":"2025-11-21T05:00:00Z","v":14913695,"vw":73.274895},{"c":77.69,"h":77.79,"l":74.26,"n":81170,"o":74.87,"t":"2025-11-24T05:00:00Z","v":6322107,"vw":76.342193},{"c":76.08,"h":76.785,"l":75.04,"n":63728,"o":75.95,"t":"2025-11-25T05:00:00Z","v":5576824,"vw":75.817968},{"c":78.39,"h":78.82,"l":75.53,"n":78182,"o":76.09,"t":"2025-11-26T05:00:00Z","v":6861159,"vw":77.354278},{"c":79.08,"h":81.26,"l":78.695,"n":56753,"o":81.14,"t":"2025-11-28T05:00:00Z","v":4241262,"vw":80.091896},{"c":74.52,"h":75.56,"l":73.05,"n":96927,"o":75.18,"t":"2025-12-01T05:00:00Z","v":7776785,"vw":74.240147},{"c":79.35,"h":80.4863,"l":77.0598,"n":97375,"o":77.33,"t":"2025-12-02T05:00:00Z","v":7807686,"vw":79.194041},{"c":81.05,"h":81.69,"l":80.02,"n":70427,"o":80.74,"t":"2025-12-03T05:00:00Z","v":5144398,"vw":80.840838},{"c":80.66,"h":81.3,"l":79.235,"n":58152,"o":80.92,"t":"2025-12-04T05:00:00Z","v":3995411,"vw":80.417515},{"c":77.87,"h":79.76,"l":76.86,"n":76429,"o":78.87,"t":"2025-12-05T05:00:00Z","v":5557732,"vw":78.269396},{"c":79.14,"h":79.98,"l":78.1,"n":57116,"o":79.62,"t":"2025-12-08T05:00:00Z","v":3899481,"vw":78.800874},{"c":81.18,"h":82.52,"l":78.455,"n":85124,"o":78.68,"t":"2025-12-09T05:00:00Z","v":6396817,"vw":81.23673},{"c":80.66,"h":82.3962,"l":79.83,"n":60579,"o":80.2,"t":"2025-12-10T05:00:00Z","v":4388092,"vw":80.834368},{"c":79.98,"h":80.05,"l":77.82,"n":68334,"o":78.61,"t":"2025-12-11T05:00:00Z","v":4902156,"vw":78.778851},{"c":78.67,"h":80.82,"l":77.98,"n":74728,"o":80.33,"t":"2025-12-12T05:00:00Z","v":5558133,"vw":78.994543},{"c":74.74,"h":78.33,"l":74.18,"n":107769,"o":77.95,"t":"2025-12-15T05:00:00Z","v":6990656,"vw":75.714494},{"c":76.35,"h":76.84,"l":75.635,"n":78104,"o":75.72,"t":"2025-12-16T05:00:00Z","v":5976233,"vw":76.214476},{"c":74.85,"h":78.76,"l":74.31,"n":147708,"o":76.44,"t":"2025-12-17T05:00:00Z","v":10939585,"vw":76.29439},{"c":73.75,"h":77.85,"l":73.55,"n":96120,"o":77.11,"t":"2025-12-18T05:00:00Z","v":5767081,"vw":75.391845},{"c":76.69,"h":77.9,"l":75.65,"n":80508,"o":76.67,"t":"2025-12-19T05:00:00Z","v":5054958,"vw":76.615364},{"c":76.96,"h":78.8,"l":76.54,"n":84228,"o":78.39,"t":"2025-12-22T05:00:00Z","v":6664581,"vw":77.663313},{"c":76.34,"h":76.9301,"l":75.41,"n":58127,"o":76.3,"t":"2025-12-23T05:00:00Z","v":3739588,"vw":76.277798},{"c":76.02,"h":76.3353,"l":75.24,"n":28965,"o":75.99,"t":"2025-12-24T05:00:00Z","v":2132719,"vw":75.848142},{"c":76.28,"h":77.5789,"l":75.395,"n":74451,"o":77.49,"t":"2025-12-26T05:00:00Z","v":5827765,"vw":75.956007},{"c":75.88,"h":76.79,"l":75.765,"n":46798,"o":76.24,"t":"2025-12-29T05:00:00Z","v":3668090,"vw":76.264831},{"c":76.55,"h":77.925,"l":76.49,"n":73002,"o":76.73,"t":"2025-12-30T05:00:00Z","v":5982145,"vw":77.095346},{"c":76.23,"h":77.49,"l":75.88,"n":52553,"o":77.48,"t":"2025-12-31T05:00:00Z","v":4560041,"vw":76.435959},{"c":78.19,"h":79.35,"l":77.03,"n":129742,"o":77.41,"t":"2026-01-02T05:00:00Z","v":7656203,"vw":78.306233},{"c":82.1,"h":82.66,"l":80.49,"n":94595,"o":80.815,"t":"2026-01-05T05:00:00Z","v":6942567,"vw":81.822655},{"c":80.55,"h":82.25,"l":79.46,"n":73905,"o":82.25,"t":"2026-01-06T05:00:00Z","v":5605425,"vw":80.869321},{"c":79.23,"h":80.235,"l":78.92,"n":61169,"o":79.69,"t":"2026-01-07T05:00:00Z","v":4266503,"vw":79.477735},{"c":79.12,"h":79.6446,"l":77.68,"n":60724,"o":77.99,"t":"2026-01-08T05:00:00Z","v":4902462,"vw":78.995526},{"c":78.59,"h":80.1425,"l":78.16,"n":57990,"o":78.88,"t":"2026-01-09T05:00:00Z","v":4007254,"vw":79.134503},{"c":79.69,"h":80.45,"l":78.47,"n":59257,"o":78.54,"t":"2026-01-12T05:00:00Z","v":3969131,"vw":79.698307},{"c":82.33,"h":82.42,"l":80.215,"n":73221,"o":80.46,"t":"2026-01-13T05:00:00Z","v":5602047,"vw":81.394139},{"c":85.12,"h":85.3891,"l":83.07,"n":90929,"o":83.34,"t":"2026-01-14T05:00:00Z","v":6282563,"vw":84.509224},{"c":82.99,"h":84.56,"l":82.85,"n":78719,"o":84.37,"t":"2026-01-15T05:00:00Z","v":5166440,"vw":83.639598},{"c":83.23,"h":83.51,"l":82.095,"n":61397,"o":83.43,"t":"2026-01-16T05:00:00Z","v":4638077,"vw":82.8056},{"c":77.98,"h":79.535,"l":77.66,"n":88233,"o":79.15,"t":"2026-01-20T05:00:00Z","v":6551264,"vw":78.440902},{"c":78.49,"h":78.84,"l":75.91,"n":134861,"o":77.94,"t":"2026-01-21T05:00:00Z","v":9797877,"vw":77.218599},{"c":77.83,"h":78.315,"l":77.005,"n":52371,"o":77.98,"t":"2026-01-22T05:00:00Z","v":3750011,"vw":77.734582},{"c":77.92,"h":79.42,"l":77.06,"n":55997,"o":78.08,"t":"2026-01-23T05:00:00Z","v":3823028,"vw":78.2267},{"c":76.26,"h":77.345,"l":75.78,"n":68552,"o":76.34,"t":"2026-01-26T05:00:00Z","v":5438459,"vw":76.504777},{"c":77.83,"h":77.89,"l":75.95,"n":55852,"o":76.82,"t":"2026-01-27T05:00:00Z","v":4036841,"vw":76.767496},{"c":77.55,"h":78.83,"l":77.34,"n":53278,"o":78.28,"t":"2026-01-28T05:00:00Z","v":4112255,"vw":77.933593},{"c":73.15,"h":76.49,"l":72.42,"n":112953,"o":76.41,"t":"2026-01-29T05:00:00Z","v":9092229,"vw":73.810893},{"c":73.02,"h":73.69,"l":71.25,"n":100572,"o":72.19,"t":"2026-01-30T05:00:00Z","v":8235283,"vw":72.556347},{"c":67.89,"h":69.14,"l":67.56,"n":141980,"o":68.02,"t":"2026-02-02T05:00:00Z","v":12943635,"vw":68.434419},{"c":66.58,"h":68.31,"l":63.46,"n":168374,"o":68.31,"t":"2026-02-03T05:00:00Z","v":13322175,"vw":65.978533},{"c":63.9,"h":65.89,"l":62.69,"n":164777,"o":65.495,"t":"2026-02-04T05:00:00Z","v":14478096,"vw":64.004653},{"c":55.45,"h":61.65,"l":54.205,"n":279031,"o":60.99,"t":"2026-02-05T05:00:00Z","v":26561497,"vw":57.900379},{"c":60.96,"h":62.32,"l":58.4,"n":102776,"o":58.43,"t":"2026-02-06T05:00:00Z","v":10498286,"vw":60.49329},{"c":61.605,"h":61.98,"l":59.615,"n":112928,"o":60.09,"t":"2026-02-09T05:00:00Z","v":8557595,"vw":60.904105},{"c":59.9,"h":60.96,"l":59.13,"n":65057,"o":60.25,"t":"2026-02-10T05:00:00Z","v":4618642,"vw":60.087073},{"c":58.82,"h":59.42,"l":57.23,"n":111729,"o":59.2,"t":"2026-02-11T05:00:00Z","v":7415579,"vw":58.197324},{"c":56.91,"h":59.455,"l":56.66,"n":141519,"o":59.2,"t":"2026-02-12T05:00:00Z","v":9723143,"vw":57.604611},{"c":59.89,"h":60.51,"l":58.2,"n":114296,"o":58.59,"t":"2026-02-13T05:00:00Z","v":6026501,"vw":59.736092},{"c":59.02,"h":59.44,"l":57.9801,"n":110745,"o":59.24,"t":"2026-02-17T05:00:00Z","v":5102096,"vw":58.69246},{"c":57.69,"h":59.52,"l":57.33,"n":91954,"o":58.4,"t":"2026-02-18T05:00:00Z","v":6246204,"vw":58.291654},{"c":58.46,"h":58.535,"l":57.15,"n":70570,"o":57.45,"t":"2026-02-19T05:00:00Z","v":3891389,"vw":57.968739},{"c":59.01,"h":59.31,"l":57.97,"n":124671,"o":58.39,"t":"2026-02-20T05:00:00Z","v":7635863,"vw":58.761073},{"c":56.13,"h":57.6902,"l":55.63,"n":94798,"o":57.56,"t":"2026-02-23T05:00:00Z","v":6671365,"vw":56.644274},{"c":56.13,"h":56.4,"l":54.695,"n":75225,"o":54.89,"t":"2026-02-24T05:00:00Z","v":5181514,"vw":55.708258},{"c":60.3,"h":60.61,"l":57.67,"n":89488,"o":58,"t":"2026-02-25T05:00:00Z","v":6271423,"vw":59.293637},{"c":58.74,"h":59.49,"l":57.94,"n":87910,"o":59.37,"t":"2026-02-26T05:00:00Z","v":5999460,"vw":58.674256},{"c":57.15,"h":57.81,"l":56.72,"n":53370,"o":57.58,"t":"2026-02-27T05:00:00Z","v":3155806,"vw":57.272595},{"c":60.26,"h":61.11,"l":57.09,"n":142645,"o":57.09,"t":"2026-03-02T05:00:00Z","v":10072627,"vw":59.843082},{"c":59.45,"h":60.1,"l":57.62,"n":89336,"o":58.46,"t":"2026-03-03T05:00:00Z","v":5119703,"vw":59.042849},{"c":63.68,"h":64.56,"l":62.13,"n":113842,"o":62.48,"t":"2026-03-04T05:00:00Z","v":7001301,"vw":63.597016},{"c":62.05,"h":63.44,"l":61.51,"n":91043,"o":63.19,"t":"2026-03-05T05:00:00Z","v":4884004,"vw":62.189343},{"c":59.31,"h":60.19,"l":58.98,"n":81352,"o":60.07,"t":"2026-03-06T05:00:00Z","v":5760661,"vw":59.487037},{"c":60.13,"h":60.58,"l":59.45,"n":84155,"o":59.87,"t":"2026-03-09T04:00:00Z","v":5189873,"vw":60.044019},{"c":61.03,"h":62.57,"l":60.36,"n":106426,"o":61.77,"t":"2026-03-10T04:00:00Z","v":5142366,"vw":61.602156},{"c":61.57,"h":62.155,"l":60.72,"n":82662,"o":61.17,"t":"2026-03-11T04:00:00Z","v":4730600,"vw":61.520435},{"c":61.37,"h":61.57,"l":60.4,"n":85285,"o":61.05,"t":"2026-03-12T04:00:00Z","v":5123698,"vw":61.084087},{"c":61.98,"h":64.45,"l":61.73,"n":127385,"o":63.64,"t":"2026-03-13T04:00:00Z","v":7060746,"vw":63.000776},{"c":64.44,"h":64.93,"l":63.57,"n":113233,"o":64.37,"t":"2026-03-16T04:00:00Z","v":6530415,"vw":64.350107},{"c":64.94,"h":65.27,"l":63.92,"n":88604,"o":64.23,"t":"2026-03-17T04:00:00Z","v":5370965,"vw":64.705837},{"c":61.89,"h":63.19,"l":61.71,"n":92478,"o":63.14,"t":"2026-03-18T04:00:00Z","v":5045779,"vw":62.326133},{"c":61.19,"h":61.48,"l":59.9,"n":84595,"o":60.4,"t":"2026-03-19T04:00:00Z","v":4836106,"vw":60.627418},{"c":61.12,"h":61.43,"l":60.42,"n":70838,"o":61.4,"t":"2026-03-20T04:00:00Z","v":3469198,"vw":60.864434},{"c":61.55,"h":62.55,"l":61.03,"n":96583,"o":61.68,"t":"2026-03-23T04:00:00Z","v":5448429,"vw":61.841991},{"c":60.4,"h":61.63,"l":59.99,"n":89810,"o":61.46,"t":"2026-03-24T04:00:00Z","v":5160610,"vw":60.690764},{"c":61.69,"h":62.685,"l":61.44,"n":74714,"o":62.39,"t":"2026-03-25T04:00:00Z","v":4273311,"vw":61.995616},{"c":59.66,"h":60.81,"l":59.3,"n":83308,"o":60.4,"t":"2026-03-26T04:00:00Z","v":4544857,"vw":59.928664},{"c":57.47,"h":58.09,"l":57.05,"n":99952,"o":58.07,"t":"2026-03-27T04:00:00Z","v":6383989,"vw":57.496377},{"c":57.89,"h":59.225,"l":57.625,"n":87904,"o":59.09,"t":"2026-03-30T04:00:00Z","v":5565124,"vw":58.500831},{"c":59.03,"h":59.69,"l":57.81,"n":110347,"o":58.12,"t":"2026-03-31T04:00:00Z","v":6810812,"vw":58.765711},{"c":59.36,"h":60.23,"l":59.12,"n":82505,"o":59.7,"t":"2026-04-01T04:00:00Z","v":5402527,"vw":59.527922},{"c":58.36,"h":58.735,"l":57.2002,"n":76354,"o":57.56,"t":"2026-04-02T04:00:00Z","v":4727437,"vw":58.137523},{"c":60.72,"h":61.3,"l":60.24,"n":62075,"o":60.48,"t":"2026-04-06T04:00:00Z","v":4727842,"vw":60.687935},{"c":60.09,"h":60.16,"l":58.96,"n":49402,"o":59.65,"t":"2026-04-07T04:00:00Z","v":3642382,"vw":59.504532},{"c":62.14,"h":63.23,"l":61.53,"n":48863,"o":63.12,"t":"2026-04-08T04:00:00Z","v":3461580,"vw":62.232528},{"c":62.83,"h":63.2,"l":61.39,"n":60361,"o":61.94,"t":"2026-04-09T04:00:00Z","v":3780066,"vw":62.544454},{"c":63.85,"h":63.89,"l":62.615,"n":49238,"o":62.97,"t":"2026-04-10T04:00:00Z","v":3079899,"vw":63.446607},{"c":63.9,"h":64.02,"l":61.665,"n":64673,"o":62.01,"t":"2026-04-13T04:00:00Z","v":4793129,"vw":62.691821},{"c":64.71,"h":66.32,"l":64.34,"n":79027,"o":64.925,"t":"2026-04-14T04:00:00Z","v":5330899,"vw":65.384873},{"c":65.36,"h":65.58,"l":64.11,"n":50898,"o":64.8,"t":"2026-04-15T04:00:00Z","v":3210887,"vw":64.668062},{"c":65.63,"h":65.69,"l":63.74,"n":68048,"o":65.3,"t":"2026-04-16T04:00:00Z","v":4057528,"vw":64.758441},{"c":67.48,"h":68.28,"l":66.39,"n":105009,"o":66.76,"t":"2026-04-17T04:00:00Z","v":6908934,"vw":67.475574},{"c":66.44,"h":66.62,"l":65.06,"n":59515,"o":65.5,"t":"2026-04-20T04:00:00Z","v":3529370,"vw":65.890512},{"c":65.32,"h":66.71,"l":65.13,"n":63324,"o":66.21,"t":"2026-04-21T04:00:00Z","v":3272088,"vw":65.892551},{"c":68.69,"h":69.24,"l":68.185,"n":67895,"o":68.33,"t":"2026-04-22T04:00:00Z","v":4244807,"vw":68.700309},{"c":67.67,"h":68.53,"l":67.02,"n":60562,"o":67.57,"t":"2026-04-23T04:00:00Z","v":3638324,"vw":67.753376},{"c":67.61,"h":68.225,"l":67.365,"n":57528,"o":68.12,"t":"2026-04-24T04:00:00Z","v":4035027,"vw":67.75425},{"c":66.95,"h":68.17,"l":66.587,"n":54998,"o":67.67,"t":"2026-04-27T04:00:00Z","v":3617413,"vw":67.211788},{"c":66.48,"h":66.55,"l":65.86,"n":33243,"o":66.32,"t":"2026-04-28T04:00:00Z","v":2186695,"vw":66.260667},{"c":65.71,"h":66.96,"l":65.22,"n":58257,"o":66.95,"t":"2026-04-29T04:00:00Z","v":3412787,"vw":66.120697},{"c":66.53,"h":66.775,"l":66.22,"n":37422,"o":66.3,"t":"2026-04-30T04:00:00Z","v":2454545,"vw":66.511122},{"c":68.3,"h":68.8,"l":67.98,"n":58210,"o":68.18,"t":"2026-05-01T04:00:00Z","v":5080101,"vw":68.343043},{"c":69.72,"h":70.325,"l":68.32,"n":69248,"o":68.73,"t":"2026-05-04T04:00:00Z","v":4639505,"vw":69.55906},{"c":71.08,"h":71.16,"l":70.48,"n":48088,"o":70.96,"t":"2026-05-05T04:00:00Z","v":3750287,"vw":70.918308},{"c":70.92,"h":71.45,"l":70.64,"n":44639,"o":71.32,"t":"2026-05-06T04:00:00Z","v":2652169,"vw":71.024899},{"c":69.8,"h":70.51,"l":69.18,"n":46108,"o":70.475,"t":"2026-05-07T04:00:00Z","v":3094130,"vw":69.765761},{"c":69.81,"h":70.015,"l":69.19,"n":34278,"o":69.31,"t":"2026-05-08T04:00:00Z","v":2003165,"vw":69.577632},{"c":71.35,"h":71.525,"l":70,"n":50054,"o":70.59,"t":"2026-05-11T04:00:00Z","v":3162931,"vw":70.916406},{"c":70.36,"h":70.41,"l":69.455,"n":45457,"o":70.18,"t":"2026-05-12T04:00:00Z","v":2634642,"vw":70.052188},{"c":69.3,"h":69.8,"l":68.51,"n":45870,"o":69.76,"t":"2026-05-13T04:00:00Z","v":3149330,"vw":69.113487},{"c":70.89,"h":71.475,"l":69.23,"n":61316,"o":69.54,"t":"2026-05-14T04:00:00Z","v":4075253,"vw":70.717853},{"c":68.84,"h":69.65,"l":68.385,"n":57324,"o":69.65,"t":"2026-05-15T04:00:00Z","v":3600724,"vw":68.849072},{"c":66.87,"h":67.25,"l":66.13,"n":65398,"o":67.22,"t":"2026-05-18T04:00:00Z","v":4328540,"vw":66.607414},{"c":66.82,"h":67.04,"l":66.2,"n":34151,"o":66.57,"t":"2026-05-19T04:00:00Z","v":2081912,"vw":66.72276},{"c":67.57,"h":67.73,"l":66.855,"n":44042,"o":67.21,"t":"2026-05-20T04:00:00Z","v":2558903,"vw":67.303907},{"c":67.56,"h":67.93,"l":66.69,"n":41918,"o":67.19,"t":"2026-05-21T04:00:00Z","v":2541779,"vw":67.238227},{"c":65.98,"h":67.275,"l":65.78,"n":43740,"o":67.2,"t":"2026-05-22T04:00:00Z","v":2813125,"vw":66.601108},{"c":66.06,"h":67.95,"l":65.84,"n":67476,"o":66.76,"t":"2026-05-26T04:00:00Z","v":4373048,"vw":66.70922},{"c":65.22,"h":65.6,"l":64.87,"n":57801,"o":65.32,"t":"2026-05-27T04:00:00Z","v":3736002,"vw":65.189376},{"c":63.84,"h":64.09,"l":63.06,"n":53074,"o":63.57,"t":"2026-05-28T04:00:00Z","v":3422718,"vw":63.600748},{"c":63.9,"h":64.64,"l":63.015,"n":52330,"o":63.505,"t":"2026-05-29T04:00:00Z","v":2962776,"vw":63.906702},{"c":62.2,"h":62.6199,"l":61.4003,"n":69620,"o":62.4,"t":"2026-06-01T04:00:00Z","v":5168287,"vw":62.111027},{"c":58.46,"h":60.05,"l":57.73,"n":91709,"o":59.99,"t":"2026-06-02T04:00:00Z","v":7781982,"vw":58.871287},{"c":56.91,"h":58.41,"l":56.73,"n":62695,"o":58.06,"t":"2026-06-03T04:00:00Z","v":4320879,"vw":57.56884},{"c":55.27,"h":56.1,"l":54.71,"n":92675,"o":55,"t":"2026-06-04T04:00:00Z","v":7342518,"vw":55.43453},{"c":52.46,"h":54.22,"l":51.45,"n":184353,"o":54.03,"t":"2026-06-05T04:00:00Z","v":12575957,"vw":52.631103},{"c":55.17,"h":55.89,"l":55.06,"n":67394,"o":55.32,"t":"2026-06-08T04:00:00Z","v":6096331,"vw":55.341975},{"c":54.01,"h":54.4,"l":52.84,"n":64298,"o":54.25,"t":"2026-06-09T04:00:00Z","v":5836613,"vw":53.650604},{"c":53.88,"h":54.675,"l":53.5,"n":78863,"o":53.53,"t":"2026-06-10T04:00:00Z","v":4107656,"vw":54.01555},{"c":55.29,"h":55.61,"l":54.18,"n":73371,"o":54.6,"t":"2026-06-11T04:00:00Z","v":3629781,"vw":54.90058},{"c":55.35,"h":56.03,"l":54.82,"n":53910,"o":55.17,"t":"2026-06-12T04:00:00Z","v":3256144,"vw":55.431974},{"c":57.96,"h":58.53,"l":57.645,"n":47932,"o":58.14,"t":"2026-06-15T04:00:00Z","v":4561479,"vw":58.035255},{"c":57.13,"h":57.64,"l":56.84,"n":32868,"o":57.43,"t":"2026-06-16T04:00:00Z","v":1850619,"vw":57.257473},{"c":55.89,"h":57.78,"l":55.7,"n":62027,"o":56.47,"t":"2026-06-17T04:00:00Z","v":3448512,"vw":56.796628},{"c":54.77,"h":55.9901,"l":54.14,"n":61735,"o":55.94,"t":"2026-06-18T04:00:00Z","v":4602774,"vw":54.907708},{"c":56.02,"h":57.05,"l":55.86,"n":51003,"o":56.53,"t":"2026-06-22T04:00:00Z","v":4686720,"vw":56.5426},{"c":54.25,"h":54.64,"l":53.85,"n":43022,"o":53.925,"t":"2026-06-23T04:00:00Z","v":2940760,"vw":54.281818},{"c":52.05,"h":53.99,"l":51.3501,"n":97855,"o":53.75,"t":"2026-06-24T04:00:00Z","v":7682782,"vw":52.42074},{"c":51.47,"h":53.26,"l":50.48,"n":122866,"o":53.18,"t":"2026-06-25T04:00:00Z","v":8790799,"vw":51.654239},{"c":51.98,"h":52.64,"l":51.135,"n":67534,"o":51.14,"t":"2026-06-26T04:00:00Z","v":4227815,"vw":52.043906},{"c":52.52,"h":52.73,"l":51.24,"n":63779,"o":52.1,"t":"2026-06-29T04:00:00Z","v":3893431,"vw":52.097322},{"c":51.05,"h":51.48,"l":50.53,"n":64957,"o":50.82,"t":"2026-06-30T04:00:00Z","v":5847761,"vw":50.926466},{"c":52.23,"h":52.63,"l":50.93,"n":58046,"o":51.09,"t":"2026-07-01T04:00:00Z","v":5052446,"vw":52.013033},{"c":53.52,"h":54.12,"l":53.2,"n":50318,"o":53.66,"t":"2026-07-02T04:00:00Z","v":4254418,"vw":53.638915},{"c":55.43,"h":55.635,"l":53.29,"n":63346,"o":53.43,"t":"2026-07-06T04:00:00Z","v":6302842,"vw":55.018016},{"c":55.53,"h":55.87,"l":54.47,"n":44265,"o":54.86,"t":"2026-07-07T04:00:00Z","v":2290852,"vw":55.275086},{"c":54.17,"h":54.25,"l":53.48,"n":35104,"o":53.76,"t":"2026-07-08T04:00:00Z","v":2440755,"vw":53.837144},{"c":54.96,"h":55.21,"l":54.33,"n":35831,"o":54.5,"t":"2026-07-09T04:00:00Z","v":4077642,"vw":54.840025},{"c":55.615,"h":56.31,"l":55.425,"n":37900,"o":55.79,"t":"2026-07-10T04:00:00Z","v":2582100,"vw":55.843893},{"c":54.13,"h":54.72,"l":53.73,"n":59321,"o":54.35,"t":"2026-07-13T04:00:00Z","v":8358257,"vw":54.190704},{"c":56.22,"h":56.51,"l":55.26,"n":59209,"o":55.62,"t":"2026-07-14T04:00:00Z","v":5160708,"vw":56.079905},{"c":56.54,"h":57.045,"l":56.295,"n":34080,"o":56.78,"t":"2026-07-15T04:00:00Z","v":2525333,"vw":56.658268},{"c":55.93,"h":56.43,"l":55.66,"n":25114,"o":55.89,"t":"2026-07-16T04:00:00Z","v":1395431,"vw":55.993082},{"c":55.82,"h":56.02,"l":54.335,"n":47875,"o":54.66,"t":"2026-07-17T04:00:00Z","v":3635275,"vw":55.087271},{"c":56.69,"h":57.22,"l":55.7,"n":55204,"o":56.12,"t":"2026-07-20T04:00:00Z","v":4666126,"vw":56.681163},{"c":57.83,"h":58.255,"l":57.48,"n":34377,"o":57.77,"t":"2026-07-21T04:00:00Z","v":2625798,"vw":57.906261},{"c":57.38,"h":57.755,"l":57.045,"n":22371,"o":57.09,"t":"2026-07-22T04:00:00Z","v":1713688,"vw":57.386975},{"c":56.39,"h":56.71,"l":56.19,"n":30276,"o":56.56,"t":"2026-07-23T04:00:00Z","v":2133880,"vw":56.410716},{"c":55.83,"h":56.02,"l":55.385,"n":37189,"o":55.98,"t":"2026-07-24T04:00:00Z","v":2814900,"vw":55.681017},{"c":56.51,"h":57.15,"l":55.98,"n":29781,"o":56.43,"t":"2026-07-27T04:00:00Z","v":2286449,"vw":56.548096},{"c":55.54,"h":55.72,"l":54.51,"n":37478,"o":55.04,"t":"2026-07-28T04:00:00Z","v":2886145,"vw":55.251614},{"c":55.29,"h":56.3,"l":55.2,"n":49500,"o":55.77,"t":"2026-07-29T04:00:00Z","v":5005259,"vw":55.747973},{"c":56.36,"h":56.68,"l":56.165,"n":31871,"o":56.34,"t":"2026-07-30T04:00:00Z","v":2892233,"vw":56.38783},{"c":54.71,"h":55.51,"l":54.245,"n":61601,"o":55.49,"t":"2026-07-31T04:00:00Z","v":5825652,"vw":54.599185},{"c":55.59,"h":55.74,"l":54.35,"n":51120,"o":54.53,"t":"2026-08-03T04:00:00Z","v":4949643,"vw":55.401924},{"c":55.89,"h":56.015,"l":55.29,"n":28368,"o":55.5,"t":"2026-08-04T04:00:00Z","v":2404874,"vw":55.73771},{"c":56.42,"h":56.485,"l":55.54,"n":31482,"o":55.79,"t":"2026-08-05T04:00:00Z","v":2680719,"vw":56.174359},{"c":56.06,"h":56.52,"l":55.77,"n":28266,"o":55.83,"t":"2026-08-06T04:00:00Z","v":2427324,"vw":56.13514},{"c":56.53,"h":56.84,"l":56.1,"n":24811,"o":56.67,"t":"2026-08-07T04:00:00Z","v":2170875,"vw":56.513203},{"c":55.65,"h":56.46,"l":55.45,"n":43672,"o":56.43,"t":"2026-08-10T04:00:00Z","v":4173707,"vw":55.795891},{"c":55.23,"h":55.8554,"l":54.955,"n":24952,"o":55.81,"t":"2026-08-11T04:00:00Z","v":2160615,"vw":55.304289},{"c":55.11,"h":55.71,"l":55.02,"n":21414,"o":55.58,"t":"2026-08-12T04:00:00Z","v":1737227,"vw":55.248537},{"c":55.09,"h":55.65,"l":54.61,"n":24715,"o":55.27,"t":"2026-08-13T04:00:00Z","v":2126748,"vw":55.114527},{"c":54.74,"h":54.98,"l":54.345,"n":24925,"o":54.54,"t":"2026-08-14T04:00:00Z","v":1816097,"vw":54.624511},{"c":55.94,"h":56.2,"l":55.15,"n":37323,"o":55.15,"t":"2026-08-17T04:00:00Z","v":4640194,"vw":55.774138},{"c":56.23,"h":56.61,"l":55.655,"n":23213,"o":55.7,"t":"2026-08-18T04:00:00Z","v":2222129,"vw":56.264329},{"c":59.6,"h":60.652,"l":56.34,"n":105596,"o":56.55,"t":"2026-08-19T04:00:00Z","v":10937127,"vw":58.954004},{"c":63.27,"h":63.49,"l":61.86,"n":71647,"o":62.57,"t":"2026-08-20T04:00:00Z","v":6950742,"vw":62.848052},{"c":67.02,"h":67.79,"l":66.33,"n":77627,"o":67.09,"t":"2026-08-21T04:00:00Z","v":7688609,"vw":67.20516},{"c":68.56,"h":69.63,"l":67.73,"n":81862,"o":68.77,"t":"2026-08-24T04:00:00Z","v":6768175,"vw":68.826031},{"c":68.72,"h":69.28,"l":67.95,"n":53212,"o":68.45,"t":"2026-08-25T04:00:00Z","v":4568219,"vw":68.724993},{"c":68.31,"h":68.45,"l":67.55,"n":31251,"o":67.94,"t":"2026-08-26T04:00:00Z","v":2329718,"vw":68.08498},{"c":69.56,"h":70.365,"l":68.645,"n":52406,"o":69.02,"t":"2026-08-27T04:00:00Z","v":4753134,"vw":69.830652},{"c":67.44,"h":69.52,"l":66.89,"n":67772,"o":68.95,"t":"2026-08-28T04:00:00Z","v":5600227,"vw":68.042761},{"c":68.61,"h":68.965,"l":67.575,"n":35757,"o":67.85,"t":"2026-08-31T04:00:00Z","v":2439735,"vw":68.395648},{"c":67.18,"h":68.23,"l":66.448,"n":31906,"o":67.69,"t":"2026-09-01T04:00:00Z","v":3003808,"vw":67.462718},{"c":67.29,"h":67.46,"l":66.59,"n":31719,"o":66.8,"t":"2026-09-02T04:00:00Z","v":2310525,"vw":67.141875},{"c":71.21,"h":71.21,"l":68.245,"n":60176,"o":68.29,"t":"2026-09-03T04:00:00Z","v":5837605,"vw":70.144972},{"c":69.41,"h":69.515,"l":68.4,"n":40297,"o":69.02,"t":"2026-09-04T04:00:00Z","v":3548221,"vw":69.153439},{"c":68.22,"h":68.7025,"l":67.455,"n":43899,"o":68.12,"t":"2026-09-08T04:00:00Z","v":3469933,"vw":67.99377},{"c":68.04,"h":69.305,"l":67.875,"n":28494,"o":69.25,"t":"2026-09-09T04:00:00Z","v":2147968,"vw":68.481424},{"c":67.06,"h":67.43,"l":66.725,"n":25280,"o":66.86,"t":"2026-09-10T04:00:00Z","v":2302872,"vw":67.039651},{"c":67.25,"h":69.46,"l":66.89,"n":53409,"o":67.37,"t":"2026-09-11T04:00:00Z","v":2903774,"vw":67.902846},{"c":68.69,"h":69.035,"l":67.68,"n":51940,"o":67.68,"t":"2026-09-14T04:00:00Z","v":3418593,"vw":68.503062},{"c":66.2,"h":67.22,"l":65.14,"n":97198,"o":66.89,"t":"2026-09-15T04:00:00Z","v":6418556,"vw":66.249185},{"c":66.1,"h":66.525,"l":65.19,"n":69135,"o":65.81,"t":"2026-09-16T04:00:00Z","v":4477451,"vw":65.794776},{"c":66.53,"h":66.99,"l":66.02,"n":31520,"o":66.45,"t":"2026-09-17T04:00:00Z","v":2516491,"vw":66.520417},{"c":70.66,"h":70.86,"l":67.92,"n":77805,"o":67.96,"t":"2026-09-18T04:00:00Z","v":5125089,"vw":70.014367},{"c":75.31,"h":75.6,"l":73.73,"n":71451,"o":73.9,"t":"2026-09-21T04:00:00Z","v":5986243,"vw":74.817203},{"c":75.01,"h":75.455,"l":74.33,"n":57764,"o":74.57,"t":"2026-09-22T04:00:00Z","v":4147520,"vw":75.132115},{"c":73.58,"h":74.775,"l":72.67,"n":74228,"o":74.4,"t":"2026-09-23T04:00:00Z","v":7196951,"vw":73.370374},{"c":73.41,"h":73.88,"l":72.5115,"n":43673,"o":72.9,"t":"2026-09-24T04:00:00Z","v":2453936,"vw":73.298044},{"c":73.05,"h":73.37,"l":72.305,"n":48897,"o":73.12,"t":"2026-09-25T04:00:00Z","v":2853942,"vw":72.849239},{"c":72.53,"h":73.38,"l":71.79,"n":42333,"o":72.69,"t":"2026-09-28T04:00:00Z","v":1936979,"vw":72.650582},{"c":72.71,"h":73.46,"l":72.08,"n":31701,"o":73.38,"t":"2026-09-29T04:00:00Z","v":1780966,"vw":72.671271},{"c":72.64,"h":74.435,"l":72.49,"n":60241,"o":74.08,"t":"2026-09-30T04:00:00Z","v":4176368,"vw":73.127712},{"c":73.61,"h":74.175,"l":72.55,"n":51842,"o":72.57,"t":"2026-10-01T04:00:00Z","v":2832283,"vw":73.455462},{"c":73.33,"h":75.87,"l":72.965,"n":63516,"o":75.31,"t":"2026-10-02T04:00:00Z","v":3698921,"vw":74.308764},{"c":74.55,"h":75.44,"l":73.92,"n":50275,"o":74.85,"t":"2026-10-05T04:00:00Z","v":2723899,"vw":74.567515},{"c":74.48,"h":75.415,"l":74.275,"n":34487,"o":74.78,"t":"2026-10-06T04:00:00Z","v":1917588,"vw":74.793319},{"c":72.5,"h":72.73,"l":71.91,"n":63684,"o":72.41,"t":"2026-10-07T04:00:00Z","v":3944055,"vw":72.320452},{"c":71.08,"h":71.955,"l":69.83,"n":69236,"o":71.59,"t":"2026-10-08T04:00:00Z","v":3503437,"vw":70.760915},{"c":71.54,"h":72.425,"l":71.5,"n":30903,"o":72.08,"t":"2026-10-09T04:00:00Z","v":1822076,"vw":71.894173},{"c":71.99,"h":72.22,"l":71.48,"n":24388,"o":71.74,"t":"2026-10-12T04:00:00Z","v":1263030,"vw":71.817171},{"c":72.35,"h":72.87,"l":72.07,"n":32079,"o":72.45,"t":"2026-10-13T04:00:00Z","v":1870681,"vw":72.457627},{"c":71.08,"h":72.22,"l":70.79,"n":47834,"o":71.81,"t":"2026-10-14T04:00:00Z","v":3025741,"vw":71.17116},{"c":71.55,"h":71.8,"l":69.325,"n":64819,"o":69.72,"t":"2026-10-15T04:00:00Z","v":3354799,"vw":70.918346},{"c":70.85,"h":71.67,"l":70.2,"n":52887,"o":71.28,"t":"2026-10-16T04:00:00Z","v":3018744,"vw":70.785439},{"c":71.14,"h":71.715,"l":71,"n":35477,"o":71.65,"t":"2026-10-19T04:00:00Z","v":1906643,"vw":71.284722},{"c":71.72,"h":72.5,"l":70.61,"n":46489,"o":70.73,"t":"2026-10-20T04:00:00Z","v":2443910,"vw":71.859875},{"c":73.58,"h":73.84,"l":72.34,"n":55317,"o":72.73,"t":"2026-10-21T04:00:00Z","v":3975151,"vw":73.277821}],"volatilityBars":[{"c":73.05,"h":73.13,"l":72.55,"n":36,"o":72.65,"t":"2026-10-14T08:00:00Z","v":5200,"vw":72.966736},{"c":72.48,"h":72.89,"l":72.45,"n":47,"o":72.88,"t":"2026-10-14T08:30:00Z","v":13819,"vw":72.523764},{"c":72.59,"h":72.59,"l":72.43,"n":35,"o":72.52,"t":"2026-10-14T08:45:00Z","v":9979,"vw":72.473342},{"c":72.38,"h":72.38,"l":72.38,"n":3,"o":72.38,"t":"2026-10-14T09:45:00Z","v":1238,"vw":72.38},{"c":72.35,"h":72.35,"l":72.13,"n":32,"o":72.25,"t":"2026-10-14T10:00:00Z","v":7672,"vw":72.23488},{"c":72.45,"h":72.45,"l":72.41,"n":3,"o":72.41,"t":"2026-10-14T10:15:00Z","v":590,"vw":72.44322},{"c":72.47,"h":72.47,"l":72.47,"n":1,"o":72.47,"t":"2026-10-14T10:30:00Z","v":2400,"vw":72.47},{"c":72.52,"h":72.52,"l":72.5,"n":8,"o":72.5,"t":"2026-10-14T10:45:00Z","v":1391,"vw":72.51681},{"c":72.49,"h":72.53,"l":72.49,"n":4,"o":72.53,"t":"2026-10-14T11:00:00Z","v":718,"vw":72.524429},{"c":72.46,"h":72.56,"l":72.46,"n":3,"o":72.56,"t":"2026-10-14T11:15:00Z","v":4000,"vw":72.52},{"c":72.55,"h":72.55,"l":72.55,"n":12,"o":72.55,"t":"2026-10-14T11:45:00Z","v":4861,"vw":72.55},{"c":72.88,"h":72.88,"l":72.61,"n":53,"o":72.61,"t":"2026-10-14T12:00:00Z","v":21760,"vw":72.664637},{"c":72.87,"h":72.87,"l":72.7,"n":56,"o":72.87,"t":"2026-10-14T12:15:00Z","v":19475,"vw":72.807236},{"c":71.96,"h":72.9,"l":71.76,"n":438,"o":72.9,"t":"2026-10-14T12:30:00Z","v":70197,"vw":72.121823},{"c":71.87,"h":72.18,"l":71.87,"n":16,"o":71.98,"t":"2026-10-14T12:45:00Z","v":2182,"vw":72.006998},{"c":71.7,"h":71.95,"l":71.67,"n":48,"o":71.95,"t":"2026-10-14T13:00:00Z","v":10158,"vw":71.77048},{"c":71.83,"h":71.83,"l":71.56,"n":41,"o":71.6399,"t":"2026-10-14T13:15:00Z","v":4432,"vw":71.695395},{"c":72.02,"h":72.17,"l":71.78,"n":2918,"o":71.81,"t":"2026-10-14T13:30:00Z","v":127371,"vw":72.026201},{"c":71.53,"h":72.22,"l":71.52,"n":3092,"o":72.06,"t":"2026-10-14T13:45:00Z","v":186259,"vw":71.895896},{"c":71.34,"h":71.69,"l":71.24,"n":4030,"o":71.53,"t":"2026-10-14T14:00:00Z","v":227219,"vw":71.465101},{"c":71.29,"h":71.41,"l":71.15,"n":2351,"o":71.34,"t":"2026-10-14T14:15:00Z","v":110080,"vw":71.270626},{"c":71.11,"h":71.33,"l":71.1,"n":2320,"o":71.29,"t":"2026-10-14T14:30:00Z","v":125665,"vw":71.192153},{"c":71.21,"h":71.21,"l":70.965,"n":2442,"o":71.105,"t":"2026-10-14T14:45:00Z","v":159800,"vw":71.065943},{"c":71.105,"h":71.22,"l":70.94,"n":1833,"o":71.2,"t":"2026-10-14T15:00:00Z","v":118520,"vw":71.050467},{"c":71.195,"h":71.32,"l":71.055,"n":2355,"o":71.105,"t":"2026-10-14T15:15:00Z","v":163494,"vw":71.160398},{"c":70.95,"h":71.195,"l":70.91,"n":2260,"o":71.195,"t":"2026-10-14T15:30:00Z","v":169984,"vw":71.028291},{"c":70.905,"h":71.075,"l":70.87,"n":1756,"o":70.955,"t":"2026-10-14T15:45:00Z","v":101071,"vw":70.981375},{"c":70.91,"h":71.06,"l":70.88,"n":1421,"o":70.91,"t":"2026-10-14T16:00:00Z","v":73926,"vw":70.961423},{"c":71,"h":71.01,"l":70.865,"n":1497,"o":70.9,"t":"2026-10-14T16:15:00Z","v":100942,"vw":70.936573},{"c":71.2,"h":71.21,"l":70.95,"n":1677,"o":70.98,"t":"2026-10-14T16:30:00Z","v":103426,"vw":71.087834},{"c":71.235,"h":71.235,"l":71.08,"n":1284,"o":71.205,"t":"2026-10-14T16:45:00Z","v":75954,"vw":71.163102},{"c":71.18,"h":71.31,"l":71.17,"n":1377,"o":71.24,"t":"2026-10-14T17:00:00Z","v":78152,"vw":71.252991},{"c":71.12,"h":71.2324,"l":71.045,"n":1220,"o":71.18,"t":"2026-10-14T17:15:00Z","v":73953,"vw":71.135572},{"c":71.03,"h":71.17,"l":70.98,"n":849,"o":71.13,"t":"2026-10-14T17:30:00Z","v":44509,"vw":71.061601},{"c":70.86,"h":71.035,"l":70.79,"n":3046,"o":71.03,"t":"2026-10-14T17:45:00Z","v":117578,"vw":70.908663},{"c":70.92,"h":70.96,"l":70.81,"n":1551,"o":70.88,"t":"2026-10-14T18:00:00Z","v":98883,"vw":70.876902},{"c":70.9,"h":70.93,"l":70.82,"n":1258,"o":70.92,"t":"2026-10-14T18:15:00Z","v":99206,"vw":70.880144},{"c":70.85,"h":70.95,"l":70.82,"n":1223,"o":70.89,"t":"2026-10-14T18:30:00Z","v":89463,"vw":70.887506},{"c":70.96,"h":71.01,"l":70.835,"n":995,"o":70.835,"t":"2026-10-14T18:45:00Z","v":59536,"vw":70.948312},{"c":71.03,"h":71.04,"l":70.795,"n":959,"o":70.95,"t":"2026-10-14T19:00:00Z","v":61879,"vw":70.919417},{"c":71.03,"h":71.11,"l":71.005,"n":829,"o":71.03,"t":"2026-10-14T19:15:00Z","v":58203,"vw":71.065817},{"c":70.975,"h":71.06,"l":70.93,"n":944,"o":71.04,"t":"2026-10-14T19:30:00Z","v":53902,"vw":70.999302},{"c":71.055,"h":71.07,"l":70.95,"n":1170,"o":70.975,"t":"2026-10-14T19:45:00Z","v":114533,"vw":71.017212},{"c":71.11,"h":71.13,"l":71.08,"n":37,"o":71.08,"t":"2026-10-14T20:00:00Z","v":25267,"vw":71.080981},{"c":71.151,"h":71.151,"l":71.151,"n":3,"o":71.151,"t":"2026-10-14T20:15:00Z","v":120,"vw":71.151},{"c":71.05,"h":71.05,"l":70.93,"n":6,"o":70.93,"t":"2026-10-14T20:45:00Z","v":1177,"vw":70.977273},{"c":70.9031,"h":70.95,"l":70.9031,"n":8,"o":70.95,"t":"2026-10-14T21:00:00Z","v":5781,"vw":70.909463},{"c":71.03,"h":71.03,"l":71.03,"n":1,"o":71.03,"t":"2026-10-14T21:15:00Z","v":100,"vw":71.03},{"c":71,"h":71.07,"l":71,"n":6,"o":71.07,"t":"2026-10-14T21:30:00Z","v":1557,"vw":71.050613},{"c":71,"h":71.03,"l":71,"n":3,"o":71.03,"t":"2026-10-14T22:00:00Z","v":202,"vw":71.015},{"c":70.8,"h":70.9,"l":70.8,"n":20,"o":70.9,"t":"2026-10-14T22:15:00Z","v":1978,"vw":70.85492},{"c":70.83,"h":70.83,"l":70.82,"n":16,"o":70.82,"t":"2026-10-14T22:30:00Z","v":1684,"vw":70.829184},{"c":70.96,"h":70.96,"l":70.85,"n":12,"o":70.85,"t":"2026-10-14T22:45:00Z","v":1392,"vw":70.925939},{"c":70.81,"h":70.8718,"l":70.81,"n":17,"o":70.8718,"t":"2026-10-14T23:00:00Z","v":6651,"vw":70.841569},{"c":70.8,"h":70.8,"l":70.8,"n":4,"o":70.8,"t":"2026-10-14T23:15:00Z","v":353,"vw":70.8},{"c":70.75,"h":70.75,"l":70.75,"n":7,"o":70.75,"t":"2026-10-14T23:30:00Z","v":106,"vw":70.75},{"c":70.82,"h":70.9,"l":70.82,"n":5,"o":70.8416,"t":"2026-10-14T23:45:00Z","v":1101,"vw":70.883555},{"c":70.52,"h":70.92,"l":70.14,"n":28,"o":70.14,"t":"2026-10-15T08:00:00Z","v":1795,"vw":70.676489},{"c":70.59,"h":70.59,"l":70.56,"n":6,"o":70.56,"t":"2026-10-15T08:30:00Z","v":1219,"vw":70.584518},{"c":70.6384,"h":70.6384,"l":70.6384,"n":2,"o":70.6384,"t":"2026-10-15T08:45:00Z","v":130,"vw":70.6384},{"c":70.66,"h":70.66,"l":70.66,"n":6,"o":70.66,"t":"2026-10-15T09:00:00Z","v":500,"vw":70.66},{"c":70.6,"h":70.6,"l":70.6,"n":2,"o":70.6,"t":"2026-10-15T09:45:00Z","v":150,"vw":70.6},{"c":70.53,"h":70.53,"l":70.53,"n":1,"o":70.53,"t":"2026-10-15T10:00:00Z","v":100,"vw":70.53},{"c":70.36,"h":70.37,"l":70.36,"n":4,"o":70.37,"t":"2026-10-15T10:30:00Z","v":375,"vw":70.365357},{"c":70.28,"h":70.28,"l":70.26,"n":6,"o":70.26,"t":"2026-10-15T10:45:00Z","v":1223,"vw":70.269286},{"c":70.3,"h":70.3,"l":70.25,"n":7,"o":70.25,"t":"2026-10-15T11:00:00Z","v":1729,"vw":70.259275},{"c":70.36,"h":70.4,"l":70.36,"n":24,"o":70.4,"t":"2026-10-15T11:15:00Z","v":6848,"vw":70.380532},{"c":70.51,"h":70.51,"l":70.51,"n":3,"o":70.51,"t":"2026-10-15T11:30:00Z","v":312,"vw":70.51},{"c":70.3263,"h":70.45,"l":70.3263,"n":14,"o":70.45,"t":"2026-10-15T11:45:00Z","v":2740,"vw":70.409312},{"c":70.29,"h":70.34,"l":70.29,"n":6,"o":70.33,"t":"2026-10-15T12:00:00Z","v":2019,"vw":70.31316},{"c":70.3941,"h":70.45,"l":70.36,"n":23,"o":70.41,"t":"2026-10-15T12:15:00Z","v":3916,"vw":70.396353},{"c":70.3,"h":70.42,"l":69.98,"n":297,"o":70.33,"t":"2026-10-15T12:30:00Z","v":27979,"vw":70.218896},{"c":70,"h":70.25,"l":70,"n":53,"o":70.25,"t":"2026-10-15T12:45:00Z","v":7380,"vw":70.10784},{"c":69.83,"h":70.05,"l":69.82,"n":73,"o":70,"t":"2026-10-15T13:00:00Z","v":9241,"vw":69.906703},{"c":69.71,"h":69.94,"l":69.71,"n":122,"o":69.94,"t":"2026-10-15T13:15:00Z","v":12221,"vw":69.798421},{"c":70.13,"h":70.17,"l":69.54,"n":6242,"o":69.72,"t":"2026-10-15T13:30:00Z","v":304326,"vw":69.839938},{"c":69.65,"h":70.1725,"l":69.325,"n":6467,"o":70.11,"t":"2026-10-15T13:45:00Z","v":391516,"vw":69.657382},{"c":70.445,"h":70.72,"l":69.6,"n":6069,"o":69.66,"t":"2026-10-15T14:00:00Z","v":316211,"vw":70.374825},{"c":70.525,"h":70.68,"l":70.3314,"n":2932,"o":70.45,"t":"2026-10-15T14:15:00Z","v":133115,"vw":70.539107},{"c":70.795,"h":70.89,"l":70.38,"n":2787,"o":70.51,"t":"2026-10-15T14:30:00Z","v":114870,"vw":70.702109},{"c":71.12,"h":71.27,"l":70.75,"n":4590,"o":70.8,"t":"2026-10-15T14:45:00Z","v":215061,"vw":71.038754},{"c":71.49,"h":71.55,"l":71.015,"n":4977,"o":71.115,"t":"2026-10-15T15:00:00Z","v":206328,"vw":71.32388},{"c":71.555,"h":71.6,"l":71.4,"n":2952,"o":71.51,"t":"2026-10-15T15:15:00Z","v":145091,"vw":71.494192},{"c":71.6,"h":71.8,"l":71.45,"n":3932,"o":71.56,"t":"2026-10-15T15:30:00Z","v":233529,"vw":71.620425},{"c":71.61,"h":71.7,"l":71.5,"n":1598,"o":71.58,"t":"2026-10-15T15:45:00Z","v":78337,"vw":71.600019},{"c":71.65,"h":71.73,"l":71.5,"n":1778,"o":71.61,"t":"2026-10-15T16:00:00Z","v":110136,"vw":71.591815},{"c":71.32,"h":71.65,"l":71.31,"n":1812,"o":71.645,"t":"2026-10-15T16:15:00Z","v":84149,"vw":71.488663},{"c":71.36,"h":71.39,"l":71.22,"n":1620,"o":71.34,"t":"2026-10-15T16:30:00Z","v":81387,"vw":71.307926},{"c":71.345,"h":71.47,"l":71.2842,"n":1318,"o":71.36,"t":"2026-10-15T16:45:00Z","v":71030,"vw":71.400609},{"c":71.5,"h":71.51,"l":71.3,"n":852,"o":71.35,"t":"2026-10-15T17:00:00Z","v":40320,"vw":71.379805},{"c":71.56,"h":71.79,"l":71.53,"n":2595,"o":71.53,"t":"2026-10-15T17:15:00Z","v":132676,"vw":71.686891},{"c":71.65,"h":71.72,"l":71.545,"n":923,"o":71.59,"t":"2026-10-15T17:30:00Z","v":49444,"vw":71.626323},{"c":71.61,"h":71.695,"l":71.605,"n":1895,"o":71.65,"t":"2026-10-15T17:45:00Z","v":34097,"vw":71.638198},{"c":71.36,"h":71.61,"l":71.325,"n":1478,"o":71.61,"t":"2026-10-15T18:00:00Z","v":92439,"vw":71.464963},{"c":71.4,"h":71.4301,"l":71.31,"n":1254,"o":71.37,"t":"2026-10-15T18:15:00Z","v":70050,"vw":71.3698},{"c":71.515,"h":71.5339,"l":71.42,"n":731,"o":71.44,"t":"2026-10-15T18:30:00Z","v":43714,"vw":71.462683},{"c":71.59,"h":71.59,"l":71.5,"n":701,"o":71.53,"t":"2026-10-15T18:45:00Z","v":36777,"vw":71.543132},{"c":71.66,"h":71.7,"l":71.59,"n":688,"o":71.6,"t":"2026-10-15T19:00:00Z","v":37463,"vw":71.629533},{"c":71.67,"h":71.77,"l":71.655,"n":1295,"o":71.655,"t":"2026-10-15T19:15:00Z","v":85470,"vw":71.72188},{"c":71.6,"h":71.67,"l":71.56,"n":942,"o":71.67,"t":"2026-10-15T19:30:00Z","v":46955,"vw":71.61517},{"c":71.59,"h":71.665,"l":71.55,"n":1351,"o":71.6,"t":"2026-10-15T19:45:00Z","v":81788,"vw":71.606105},{"c":71.5,"h":71.59,"l":71.5,"n":28,"o":71.55,"t":"2026-10-15T20:00:00Z","v":17090,"vw":71.549916},{"c":71.584,"h":71.63,"l":71.584,"n":7,"o":71.5875,"t":"2026-10-15T20:15:00Z","v":1375,"vw":71.600491},{"c":71.5724,"h":71.5724,"l":71.5514,"n":2,"o":71.5514,"t":"2026-10-15T20:30:00Z","v":1305,"vw":71.553411},{"c":71.25,"h":71.37,"l":71.2091,"n":11,"o":71.37,"t":"2026-10-15T20:45:00Z","v":972,"vw":71.247341},{"c":71.35,"h":71.39,"l":71.34,"n":13,"o":71.38,"t":"2026-10-15T21:00:00Z","v":1655,"vw":71.356208},{"c":71.7,"h":71.7,"l":71.7,"n":1,"o":71.7,"t":"2026-10-15T22:00:00Z","v":100,"vw":71.7},{"c":71.77,"h":71.9077,"l":71.7,"n":7,"o":71.9077,"t":"2026-10-15T22:15:00Z","v":985,"vw":71.82417},{"c":71.63,"h":71.68,"l":71.63,"n":7,"o":71.68,"t":"2026-10-15T22:30:00Z","v":1010,"vw":71.651649},{"c":71.4385,"h":71.59,"l":71.4385,"n":12,"o":71.59,"t":"2026-10-15T23:00:00Z","v":1264,"vw":71.490378},{"c":71.45,"h":71.45,"l":71.425,"n":4,"o":71.425,"t":"2026-10-15T23:15:00Z","v":940,"vw":71.447238},{"c":71.36,"h":71.36,"l":71.36,"n":1,"o":71.36,"t":"2026-10-15T23:30:00Z","v":6208,"vw":71.36},{"c":71.52,"h":71.54,"l":71.25,"n":52,"o":71.35,"t":"2026-10-16T08:00:00Z","v":8183,"vw":71.358022},{"c":71.52,"h":71.52,"l":71.52,"n":1,"o":71.52,"t":"2026-10-16T08:45:00Z","v":166,"vw":71.52},{"c":71.42,"h":71.42,"l":71.42,"n":3,"o":71.42,"t":"2026-10-16T09:15:00Z","v":300,"vw":71.42},{"c":71.38,"h":71.39,"l":71.38,"n":5,"o":71.38,"t":"2026-10-16T09:45:00Z","v":1638,"vw":71.381269},{"c":71.26,"h":71.26,"l":71.26,"n":1,"o":71.26,"t":"2026-10-16T10:00:00Z","v":101,"vw":71.26},{"c":71.29,"h":71.29,"l":71.29,"n":2,"o":71.29,"t":"2026-10-16T10:15:00Z","v":121,"vw":71.29},{"c":71.42,"h":71.42,"l":71.42,"n":6,"o":71.42,"t":"2026-10-16T10:45:00Z","v":638,"vw":71.42},{"c":71.82,"h":71.88,"l":71.42,"n":114,"o":71.43,"t":"2026-10-16T11:00:00Z","v":39271,"vw":71.743964},{"c":71.99,"h":72.0479,"l":71.74,"n":55,"o":71.8638,"t":"2026-10-16T11:15:00Z","v":18214,"vw":71.873976},{"c":71.8962,"h":71.9381,"l":71.88,"n":15,"o":71.9381,"t":"2026-10-16T11:30:00Z","v":4355,"vw":71.918407},{"c":71.8,"h":71.85,"l":71.79,"n":20,"o":71.83,"t":"2026-10-16T11:45:00Z","v":5699,"vw":71.821998},{"c":71.43,"h":71.79,"l":71.43,"n":61,"o":71.77,"t":"2026-10-16T12:00:00Z","v":19075,"vw":71.552589},{"c":71.5362,"h":71.56,"l":71.45,"n":15,"o":71.45,"t":"2026-10-16T12:15:00Z","v":7512,"vw":71.506154},{"c":71.5,"h":71.57,"l":71.5,"n":14,"o":71.53,"t":"2026-10-16T12:30:00Z","v":3328,"vw":71.51846},{"c":71.2529,"h":71.27,"l":71.25,"n":21,"o":71.26,"t":"2026-10-16T12:45:00Z","v":4638,"vw":71.26449},{"c":71.23,"h":71.29,"l":71.2,"n":9,"o":71.29,"t":"2026-10-16T13:00:00Z","v":952,"vw":71.233},{"c":71.24,"h":71.27,"l":71.21,"n":94,"o":71.27,"t":"2026-10-16T13:15:00Z","v":16185,"vw":71.236431},{"c":71.21,"h":71.32,"l":71.03,"n":3966,"o":71.28,"t":"2026-10-16T13:30:00Z","v":194718,"vw":71.1889},{"c":71.26,"h":71.37,"l":70.96,"n":2725,"o":71.22,"t":"2026-10-16T13:45:00Z","v":130972,"vw":71.179639},{"c":71.44,"h":71.44,"l":71.11,"n":1207,"o":71.26,"t":"2026-10-16T14:00:00Z","v":68362,"vw":71.276024},{"c":71.55,"h":71.67,"l":71.39,"n":1186,"o":71.43,"t":"2026-10-16T14:15:00Z","v":73258,"vw":71.545626},{"c":71.555,"h":71.665,"l":71.5,"n":921,"o":71.54,"t":"2026-10-16T14:30:00Z","v":49373,"vw":71.602232},{"c":71.205,"h":71.605,"l":71.19,"n":1761,"o":71.515,"t":"2026-10-16T14:45:00Z","v":90215,"vw":71.361621},{"c":71,"h":71.22,"l":70.8,"n":2948,"o":71.2,"t":"2026-10-16T15:00:00Z","v":140495,"vw":70.978935},{"c":70.9,"h":71.04,"l":70.77,"n":1707,"o":71,"t":"2026-10-16T15:15:00Z","v":63092,"vw":70.919691},{"c":70.965,"h":70.995,"l":70.88,"n":1040,"o":70.88,"t":"2026-10-16T15:30:00Z","v":59678,"vw":70.942245},{"c":70.67,"h":71,"l":70.65,"n":1947,"o":70.95,"t":"2026-10-16T15:45:00Z","v":98684,"vw":70.792649},{"c":70.8801,"h":70.885,"l":70.57,"n":2422,"o":70.66,"t":"2026-10-16T16:00:00Z","v":137768,"vw":70.665175},{"c":70.94,"h":70.97,"l":70.805,"n":710,"o":70.91,"t":"2026-10-16T16:15:00Z","v":33098,"vw":70.907443},{"c":70.85,"h":70.95,"l":70.78,"n":875,"o":70.95,"t":"2026-10-16T16:30:00Z","v":47324,"vw":70.867911},{"c":70.735,"h":70.895,"l":70.69,"n":821,"o":70.89,"t":"2026-10-16T16:45:00Z","v":33722,"vw":70.764831},{"c":70.5,"h":70.77,"l":70.44,"n":1253,"o":70.76,"t":"2026-10-16T17:00:00Z","v":74215,"vw":70.568046},{"c":70.28,"h":70.515,"l":70.2,"n":2155,"o":70.515,"t":"2026-10-16T17:15:00Z","v":245486,"vw":70.338204},{"c":70.83,"h":71.06,"l":70.31,"n":6017,"o":70.31,"t":"2026-10-16T17:30:00Z","v":347058,"vw":70.637707},{"c":70.54,"h":70.85,"l":70.5,"n":2926,"o":70.81,"t":"2026-10-16T17:45:00Z","v":64060,"vw":70.665981},{"c":70.63,"h":70.68,"l":70.5232,"n":1440,"o":70.53,"t":"2026-10-16T18:00:00Z","v":62803,"vw":70.596414},{"c":70.72,"h":70.75,"l":70.54,"n":767,"o":70.64,"t":"2026-10-16T18:15:00Z","v":37661,"vw":70.678135},{"c":70.425,"h":70.77,"l":70.24,"n":2698,"o":70.7,"t":"2026-10-16T18:30:00Z","v":161360,"vw":70.444009},{"c":70.49,"h":70.62,"l":70.28,"n":3501,"o":70.44,"t":"2026-10-16T18:45:00Z","v":203552,"vw":70.443617},{"c":70.72,"h":70.72,"l":70.36,"n":1646,"o":70.47,"t":"2026-10-16T19:00:00Z","v":76671,"vw":70.537368},{"c":70.885,"h":71,"l":70.635,"n":1693,"o":70.73,"t":"2026-10-16T19:15:00Z","v":88182,"vw":70.85731},{"c":70.67,"h":70.9,"l":70.67,"n":1412,"o":70.9,"t":"2026-10-16T19:30:00Z","v":72052,"vw":70.751699},{"c":70.875,"h":70.94,"l":70.68,"n":2312,"o":70.7,"t":"2026-10-16T19:45:00Z","v":170350,"vw":70.84451},{"c":70.83,"h":70.91,"l":70.83,"n":40,"o":70.85,"t":"2026-10-16T20:00:00Z","v":49157,"vw":70.851654},{"c":70.934,"h":70.94,"l":70.8659,"n":6,"o":70.8659,"t":"2026-10-16T20:15:00Z","v":802,"vw":70.9022},{"c":70.98,"h":71.04,"l":70.98,"n":13,"o":71.04,"t":"2026-10-16T20:30:00Z","v":2172,"vw":71.016388},{"c":70.94,"h":70.94,"l":70.94,"n":2,"o":70.94,"t":"2026-10-16T20:45:00Z","v":210,"vw":70.94},{"c":70.83,"h":70.92,"l":70.83,"n":24,"o":70.92,"t":"2026-10-16T21:00:00Z","v":972,"vw":70.883333},{"c":71.13,"h":71.13,"l":71.13,"n":1,"o":71.13,"t":"2026-10-16T21:30:00Z","v":2500,"vw":71.13},{"c":70.8071,"h":70.8196,"l":70.8048,"n":3,"o":70.8048,"t":"2026-10-16T21:45:00Z","v":1000,"vw":70.8072},{"c":70.8,"h":70.8,"l":70.8,"n":1,"o":70.8,"t":"2026-10-16T22:00:00Z","v":1400,"vw":70.8},{"c":70.8118,"h":70.8118,"l":70.8118,"n":1,"o":70.8118,"t":"2026-10-16T22:15:00Z","v":200,"vw":70.8118},{"c":70.8,"h":70.8,"l":70.8,"n":1,"o":70.8,"t":"2026-10-16T22:45:00Z","v":347,"vw":70.8},{"c":71,"h":71,"l":71,"n":3,"o":71,"t":"2026-10-16T23:00:00Z","v":151,"vw":71},{"c":71.86,"h":72.21,"l":71.74,"n":31,"o":71.8,"t":"2026-10-19T08:00:00Z","v":3694,"vw":72.028738},{"c":71.89,"h":71.89,"l":71.89,"n":2,"o":71.89,"t":"2026-10-19T08:15:00Z","v":102,"vw":71.89},{"c":72.08,"h":72.09,"l":71.93,"n":6,"o":71.93,"t":"2026-10-19T08:30:00Z","v":678,"vw":72.017171},{"c":71.95,"h":71.95,"l":71.95,"n":7,"o":71.95,"t":"2026-10-19T08:45:00Z","v":835,"vw":71.95},{"c":71.97,"h":71.97,"l":71.97,"n":3,"o":71.97,"t":"2026-10-19T09:00:00Z","v":736,"vw":71.97},{"c":71.97,"h":71.97,"l":71.97,"n":1,"o":71.97,"t":"2026-10-19T09:15:00Z","v":194,"vw":71.97},{"c":72.13,"h":72.2,"l":72.09,"n":32,"o":72.147,"t":"2026-10-19T09:30:00Z","v":8452,"vw":72.123356},{"c":71.94,"h":72.15,"l":71.94,"n":5,"o":72.15,"t":"2026-10-19T09:45:00Z","v":1487,"vw":72.016748},{"c":71.92,"h":71.97,"l":71.91,"n":10,"o":71.91,"t":"2026-10-19T10:00:00Z","v":936,"vw":71.927628},{"c":71.53,"h":71.84,"l":71.53,"n":66,"o":71.84,"t":"2026-10-19T10:15:00Z","v":14817,"vw":71.711226},{"c":71.65,"h":71.65,"l":71.37,"n":74,"o":71.49,"t":"2026-10-19T10:30:00Z","v":19487,"vw":71.457765},{"c":71.59,"h":71.68,"l":71.59,"n":22,"o":71.65,"t":"2026-10-19T10:45:00Z","v":6966,"vw":71.672853},{"c":71.408,"h":71.5563,"l":71.408,"n":25,"o":71.5563,"t":"2026-10-19T11:00:00Z","v":13177,"vw":71.445641},{"c":71.46,"h":71.47,"l":71.4,"n":20,"o":71.4,"t":"2026-10-19T11:15:00Z","v":1777,"vw":71.450862},{"c":71.49,"h":71.49,"l":71.47,"n":9,"o":71.47,"t":"2026-10-19T11:30:00Z","v":840,"vw":71.48125},{"c":71.6,"h":71.6,"l":71.546,"n":4,"o":71.546,"t":"2026-10-19T11:45:00Z","v":1460,"vw":71.552759},{"c":71.61,"h":71.62,"l":71.54,"n":29,"o":71.54,"t":"2026-10-19T12:00:00Z","v":4337,"vw":71.587461},{"c":71.73,"h":71.79,"l":71.64,"n":48,"o":71.74,"t":"2026-10-19T12:15:00Z","v":7448,"vw":71.722822},{"c":71.76,"h":71.85,"l":71.76,"n":52,"o":71.77,"t":"2026-10-19T12:30:00Z","v":14671,"vw":71.788786},{"c":71.72,"h":71.7617,"l":71.65,"n":53,"o":71.68,"t":"2026-10-19T12:45:00Z","v":16547,"vw":71.684773},{"c":71.72,"h":71.89,"l":71.72,"n":27,"o":71.82,"t":"2026-10-19T13:00:00Z","v":14711,"vw":71.844835},{"c":71.69,"h":71.76,"l":71.68,"n":89,"o":71.73,"t":"2026-10-19T13:15:00Z","v":14299,"vw":71.744961},{"c":71.52,"h":71.69,"l":71.38,"n":3449,"o":71.65,"t":"2026-10-19T13:30:00Z","v":158110,"vw":71.545691},{"c":71.34,"h":71.64,"l":71.27,"n":2132,"o":71.495,"t":"2026-10-19T13:45:00Z","v":104920,"vw":71.441789},{"c":71.44,"h":71.44,"l":71.02,"n":3856,"o":71.34,"t":"2026-10-19T14:00:00Z","v":232129,"vw":71.170743},{"c":71.31,"h":71.47,"l":71.22,"n":1947,"o":71.42,"t":"2026-10-19T14:15:00Z","v":105975,"vw":71.370886},{"c":71.2401,"h":71.35,"l":71.12,"n":1665,"o":71.35,"t":"2026-10-19T14:30:00Z","v":97049,"vw":71.185915},{"c":71.45,"h":71.715,"l":71.25,"n":1801,"o":71.2539,"t":"2026-10-19T14:45:00Z","v":80632,"vw":71.457851},{"c":71.435,"h":71.5199,"l":71.38,"n":1271,"o":71.47,"t":"2026-10-19T15:00:00Z","v":57172,"vw":71.456778},{"c":71.565,"h":71.71,"l":71.4,"n":1515,"o":71.43,"t":"2026-10-19T15:15:00Z","v":78364,"vw":71.563435},{"c":71.29,"h":71.57,"l":71.28,"n":1241,"o":71.57,"t":"2026-10-19T15:30:00Z","v":67752,"vw":71.391041},{"c":71.17,"h":71.325,"l":71.14,"n":1580,"o":71.28,"t":"2026-10-19T15:45:00Z","v":79326,"vw":71.245208},{"c":71.28,"h":71.28,"l":71,"n":1366,"o":71.17,"t":"2026-10-19T16:00:00Z","v":70919,"vw":71.080983},{"c":71.25,"h":71.3,"l":71.19,"n":890,"o":71.25,"t":"2026-10-19T16:15:00Z","v":44444,"vw":71.235246},{"c":71.25,"h":71.28,"l":71.18,"n":1063,"o":71.26,"t":"2026-10-19T16:30:00Z","v":43619,"vw":71.230707},{"c":71.21,"h":71.26,"l":71.175,"n":445,"o":71.24,"t":"2026-10-19T16:45:00Z","v":19175,"vw":71.223385},{"c":71.17,"h":71.285,"l":71.15,"n":649,"o":71.215,"t":"2026-10-19T17:00:00Z","v":30030,"vw":71.205598},{"c":71.23,"h":71.295,"l":71.15,"n":801,"o":71.19,"t":"2026-10-19T17:15:00Z","v":35367,"vw":71.216028},{"c":71.21,"h":71.27,"l":71.13,"n":1075,"o":71.2,"t":"2026-10-19T17:30:00Z","v":54626,"vw":71.203774},{"c":71.17,"h":71.2,"l":71.09,"n":3305,"o":71.2,"t":"2026-10-19T17:45:00Z","v":55178,"vw":71.156672},{"c":71.26,"h":71.37,"l":71.19,"n":758,"o":71.19,"t":"2026-10-19T18:00:00Z","v":36381,"vw":71.275425},{"c":71.06,"h":71.26,"l":71.03,"n":516,"o":71.26,"t":"2026-10-19T18:15:00Z","v":22844,"vw":71.146017},{"c":71.16,"h":71.18,"l":71.075,"n":410,"o":71.075,"t":"2026-10-19T18:30:00Z","v":26738,"vw":71.136697},{"c":71.19,"h":71.25,"l":71.17,"n":569,"o":71.17,"t":"2026-10-19T18:45:00Z","v":48874,"vw":71.210656},{"c":71.13,"h":71.21,"l":71.095,"n":279,"o":71.2,"t":"2026-10-19T19:00:00Z","v":28668,"vw":71.125149},{"c":71.205,"h":71.23,"l":71.12,"n":526,"o":71.12,"t":"2026-10-19T19:15:00Z","v":35921,"vw":71.191356},{"c":71.285,"h":71.29,"l":71.165,"n":631,"o":71.2,"t":"2026-10-19T19:30:00Z","v":49840,"vw":71.248564},{"c":71.12,"h":71.28,"l":71.05,"n":877,"o":71.28,"t":"2026-10-19T19:45:00Z","v":69895,"vw":71.114015},{"c":71.23,"h":71.23,"l":71.11,"n":20,"o":71.117,"t":"2026-10-19T20:00:00Z","v":16577,"vw":71.145921},{"c":71.23,"h":71.26,"l":71.23,"n":7,"o":71.26,"t":"2026-10-19T20:15:00Z","v":1942,"vw":71.235877},{"c":71.254,"h":71.254,"l":71.25,"n":3,"o":71.25,"t":"2026-10-19T20:45:00Z","v":315,"vw":71.252667},{"c":71.29,"h":71.29,"l":71.24,"n":9,"o":71.24,"t":"2026-10-19T21:00:00Z","v":1595,"vw":71.247189},{"c":71.27,"h":71.27,"l":71.27,"n":1,"o":71.27,"t":"2026-10-19T22:00:00Z","v":144,"vw":71.27},{"c":71.3,"h":71.3,"l":71.3,"n":1,"o":71.3,"t":"2026-10-19T23:00:00Z","v":100,"vw":71.3},{"c":71.21,"h":71.21,"l":71.2,"n":6,"o":71.2,"t":"2026-10-19T23:15:00Z","v":541,"vw":71.204},{"c":71.3,"h":71.3,"l":71.3,"n":1,"o":71.3,"t":"2026-10-19T23:30:00Z","v":286,"vw":71.3},{"c":71.1,"h":71.46,"l":70.93,"n":41,"o":71.26,"t":"2026-10-20T08:00:00Z","v":3036,"vw":71.158154},{"c":70.829,"h":70.84,"l":70.829,"n":5,"o":70.84,"t":"2026-10-20T08:15:00Z","v":500,"vw":70.837135},{"c":70.72,"h":70.72,"l":70.72,"n":1,"o":70.72,"t":"2026-10-20T08:45:00Z","v":800,"vw":70.72},{"c":70.74,"h":70.74,"l":70.74,"n":1,"o":70.74,"t":"2026-10-20T09:00:00Z","v":100,"vw":70.74},{"c":70.65,"h":70.65,"l":70.64,"n":3,"o":70.64,"t":"2026-10-20T09:45:00Z","v":621,"vw":70.642595},{"c":70.79,"h":70.79,"l":70.78,"n":2,"o":70.78,"t":"2026-10-20T10:30:00Z","v":719,"vw":70.781655},{"c":70.87,"h":70.87,"l":70.86,"n":18,"o":70.87,"t":"2026-10-20T11:00:00Z","v":6122,"vw":70.869831},{"c":70.85,"h":70.85,"l":70.78,"n":8,"o":70.78,"t":"2026-10-20T11:30:00Z","v":1675,"vw":70.801284},{"c":70.8,"h":70.83,"l":70.79,"n":13,"o":70.83,"t":"2026-10-20T11:45:00Z","v":8029,"vw":70.804449},{"c":70.66,"h":70.66,"l":70.66,"n":3,"o":70.66,"t":"2026-10-20T12:00:00Z","v":1565,"vw":70.66},{"c":70.87,"h":70.87,"l":70.87,"n":1,"o":70.87,"t":"2026-10-20T12:15:00Z","v":180,"vw":70.87},{"c":70.79,"h":70.79,"l":70.79,"n":5,"o":70.79,"t":"2026-10-20T12:30:00Z","v":655,"vw":70.79},{"c":70.94,"h":70.94,"l":70.85,"n":8,"o":70.85,"t":"2026-10-20T12:45:00Z","v":538,"vw":70.888571},{"c":70.71,"h":70.77,"l":70.71,"n":11,"o":70.73,"t":"2026-10-20T13:00:00Z","v":2436,"vw":70.742296},{"c":70.73,"h":70.8,"l":70.7,"n":40,"o":70.71,"t":"2026-10-20T13:15:00Z","v":2978,"vw":70.742085},{"c":70.925,"h":71.005,"l":70.61,"n":2313,"o":70.73,"t":"2026-10-20T13:30:00Z","v":96102,"vw":70.817466},{"c":71.37,"h":71.39,"l":70.9,"n":2216,"o":70.9,"t":"2026-10-20T13:45:00Z","v":100378,"vw":71.16257},{"c":72.33,"h":72.34,"l":71.33,"n":6958,"o":71.38,"t":"2026-10-20T14:00:00Z","v":434120,"vw":71.935584},{"c":72.09,"h":72.42,"l":71.96,"n":4881,"o":72.32,"t":"2026-10-20T14:15:00Z","v":290224,"vw":72.16324},{"c":72.235,"h":72.43,"l":72.04,"n":3218,"o":72.09,"t":"2026-10-20T14:30:00Z","v":154570,"vw":72.275496},{"c":72.35,"h":72.5,"l":72.11,"n":2980,"o":72.24,"t":"2026-10-20T14:45:00Z","v":142455,"vw":72.265812},{"c":71.61,"h":72.37,"l":71.42,"n":4050,"o":72.35,"t":"2026-10-20T15:00:00Z","v":208427,"vw":71.899059},{"c":71.66,"h":71.8,"l":71.45,"n":2657,"o":71.6,"t":"2026-10-20T15:15:00Z","v":117475,"vw":71.627964},{"c":71.6699,"h":71.84,"l":71.56,"n":1662,"o":71.665,"t":"2026-10-20T15:30:00Z","v":89706,"vw":71.677054},{"c":71.7655,"h":71.78,"l":71.54,"n":1086,"o":71.63,"t":"2026-10-20T15:45:00Z","v":41362,"vw":71.644941},{"c":71.71,"h":71.85,"l":71.57,"n":973,"o":71.77,"t":"2026-10-20T16:00:00Z","v":47228,"vw":71.726768},{"c":71.66,"h":71.75,"l":71.54,"n":1018,"o":71.71,"t":"2026-10-20T16:15:00Z","v":49531,"vw":71.59758},{"c":71.72,"h":71.85,"l":71.67,"n":768,"o":71.67,"t":"2026-10-20T16:30:00Z","v":42803,"vw":71.767288},{"c":71.91,"h":71.97,"l":71.72,"n":1718,"o":71.7401,"t":"2026-10-20T16:45:00Z","v":116375,"vw":71.868968},{"c":71.96,"h":72.025,"l":71.83,"n":802,"o":71.91,"t":"2026-10-20T17:00:00Z","v":43811,"vw":71.921672},{"c":71.9,"h":71.955,"l":71.875,"n":471,"o":71.955,"t":"2026-10-20T17:15:00Z","v":21589,"vw":71.914173},{"c":71.9499,"h":71.985,"l":71.86,"n":679,"o":71.905,"t":"2026-10-20T17:30:00Z","v":39299,"vw":71.914947},{"c":71.955,"h":72.065,"l":71.89,"n":2218,"o":71.96,"t":"2026-10-20T17:45:00Z","v":67249,"vw":72.019736},{"c":71.82,"h":71.965,"l":71.82,"n":371,"o":71.96,"t":"2026-10-20T18:00:00Z","v":12767,"vw":71.864207},{"c":71.72,"h":71.85,"l":71.69,"n":413,"o":71.835,"t":"2026-10-20T18:15:00Z","v":19815,"vw":71.811387},{"c":71.64,"h":71.74,"l":71.64,"n":703,"o":71.72,"t":"2026-10-20T18:30:00Z","v":28350,"vw":71.696126},{"c":71.715,"h":71.725,"l":71.65,"n":555,"o":71.65,"t":"2026-10-20T18:45:00Z","v":28748,"vw":71.699036},{"c":71.7,"h":71.7283,"l":71.67,"n":653,"o":71.71,"t":"2026-10-20T19:00:00Z","v":32527,"vw":71.70349},{"c":71.62,"h":71.72,"l":71.565,"n":757,"o":71.7,"t":"2026-10-20T19:15:00Z","v":46919,"vw":71.649456},{"c":71.76,"h":71.78,"l":71.585,"n":823,"o":71.605,"t":"2026-10-20T19:30:00Z","v":44215,"vw":71.687818},{"c":71.75,"h":71.8,"l":71.715,"n":966,"o":71.76,"t":"2026-10-20T19:45:00Z","v":64421,"vw":71.756176},{"c":71.819,"h":71.819,"l":71.72,"n":13,"o":71.72,"t":"2026-10-20T20:00:00Z","v":17043,"vw":71.72073},{"c":71.76,"h":71.76,"l":71.76,"n":1,"o":71.76,"t":"2026-10-20T20:15:00Z","v":100,"vw":71.76},{"c":72.0823,"h":72.09,"l":71.9795,"n":7,"o":71.9795,"t":"2026-10-20T21:00:00Z","v":1332,"vw":72.027787},{"c":72.06,"h":72.0825,"l":72.06,"n":4,"o":72.0825,"t":"2026-10-20T21:15:00Z","v":701,"vw":72.070714},{"c":71.99,"h":72.01,"l":71.99,"n":20,"o":72.01,"t":"2026-10-20T21:45:00Z","v":2404,"vw":71.999859},{"c":72.21,"h":72.23,"l":72.15,"n":20,"o":72.2,"t":"2026-10-20T22:00:00Z","v":2527,"vw":72.20446},{"c":72.25,"h":72.25,"l":72.25,"n":1,"o":72.25,"t":"2026-10-20T22:15:00Z","v":150,"vw":72.25},{"c":72.2,"h":72.2,"l":72.2,"n":8,"o":72.2,"t":"2026-10-20T22:45:00Z","v":1080,"vw":72.2},{"c":72.18,"h":72.18,"l":72.18,"n":2,"o":72.18,"t":"2026-10-20T23:00:00Z","v":120,"vw":72.18},{"c":72.109,"h":72.109,"l":72.1,"n":3,"o":72.1,"t":"2026-10-20T23:15:00Z","v":626,"vw":72.103249},{"c":72.1038,"h":72.1038,"l":72.07,"n":4,"o":72.07,"t":"2026-10-20T23:30:00Z","v":710,"vw":72.074829},{"c":72.31,"h":72.31,"l":72.15,"n":5,"o":72.15,"t":"2026-10-20T23:45:00Z","v":696,"vw":72.266336},{"c":72.29,"h":72.29,"l":71.94,"n":75,"o":72.25,"t":"2026-10-21T08:00:00Z","v":3342,"vw":72.148774},{"c":72.34,"h":72.39,"l":72.34,"n":19,"o":72.37,"t":"2026-10-21T08:15:00Z","v":4431,"vw":72.372885},{"c":72.43,"h":72.45,"l":72.43,"n":12,"o":72.45,"t":"2026-10-21T08:30:00Z","v":2310,"vw":72.431168},{"c":72.46,"h":72.73,"l":72.46,"n":12,"o":72.55,"t":"2026-10-21T08:45:00Z","v":2785,"vw":72.604595},{"c":72.61,"h":72.66,"l":72.55,"n":35,"o":72.61,"t":"2026-10-21T09:15:00Z","v":4963,"vw":72.613789},{"c":72.63,"h":72.64,"l":72.5039,"n":5,"o":72.64,"t":"2026-10-21T09:30:00Z","v":603,"vw":72.607695},{"c":72.46,"h":72.46,"l":72.46,"n":1,"o":72.46,"t":"2026-10-21T09:45:00Z","v":139,"vw":72.46},{"c":72.39,"h":72.46,"l":72.38,"n":89,"o":72.46,"t":"2026-10-21T10:00:00Z","v":13636,"vw":72.427936},{"c":72.36,"h":72.42,"l":72.36,"n":14,"o":72.42,"t":"2026-10-21T10:15:00Z","v":2494,"vw":72.411935},{"c":72.49,"h":72.52,"l":72.44,"n":16,"o":72.44,"t":"2026-10-21T10:45:00Z","v":2677,"vw":72.496859},{"c":72.5562,"h":72.5562,"l":72.47,"n":12,"o":72.47,"t":"2026-10-21T11:00:00Z","v":3388,"vw":72.520804},{"c":72.5362,"h":72.6,"l":72.4762,"n":15,"o":72.4999,"t":"2026-10-21T11:15:00Z","v":4553,"vw":72.548862},{"c":72.52,"h":72.6199,"l":72.47,"n":35,"o":72.57,"t":"2026-10-21T11:30:00Z","v":9991,"vw":72.579269},{"c":72.58,"h":72.6095,"l":72.5164,"n":9,"o":72.52,"t":"2026-10-21T11:45:00Z","v":1333,"vw":72.572715},{"c":72.6,"h":72.64,"l":72.58,"n":45,"o":72.59,"t":"2026-10-21T12:00:00Z","v":17882,"vw":72.604029},{"c":72.66,"h":72.66,"l":72.6,"n":23,"o":72.62,"t":"2026-10-21T12:15:00Z","v":2979,"vw":72.619411},{"c":72.6396,"h":72.67,"l":72.6,"n":4,"o":72.63,"t":"2026-10-21T12:30:00Z","v":984,"vw":72.635346},{"c":72.55,"h":72.6,"l":72.52,"n":10,"o":72.6,"t":"2026-10-21T12:45:00Z","v":3236,"vw":72.559782},{"c":72.8,"h":72.83,"l":72.7,"n":43,"o":72.7,"t":"2026-10-21T13:00:00Z","v":6203,"vw":72.775122},{"c":72.76,"h":72.87,"l":72.76,"n":76,"o":72.8065,"t":"2026-10-21T13:15:00Z","v":14820,"vw":72.799433},{"c":72.71,"h":72.758,"l":72.34,"n":4489,"o":72.73,"t":"2026-10-21T13:30:00Z","v":300314,"vw":72.586601},{"c":72.835,"h":72.97,"l":72.65,"n":4105,"o":72.72,"t":"2026-10-21T13:45:00Z","v":262057,"vw":72.820463},{"c":72.91,"h":72.97,"l":72.64,"n":5050,"o":72.85,"t":"2026-10-21T14:00:00Z","v":351711,"vw":72.822083},{"c":72.91,"h":73.16,"l":72.8499,"n":3772,"o":72.93,"t":"2026-10-21T14:15:00Z","v":259092,"vw":73.017891},{"c":73.21,"h":73.287,"l":72.88,"n":4426,"o":72.925,"t":"2026-10-21T14:30:00Z","v":390281,"vw":73.119502},{"c":73.525,"h":73.675,"l":73.175,"n":5594,"o":73.2,"t":"2026-10-21T14:45:00Z","v":321175,"vw":73.473247},{"c":73.635,"h":73.75,"l":73.4,"n":4652,"o":73.53,"t":"2026-10-21T15:00:00Z","v":277766,"vw":73.62042},{"c":73.37,"h":73.655,"l":73.32,"n":4397,"o":73.64,"t":"2026-10-21T15:15:00Z","v":280691,"vw":73.472409},{"c":73.42,"h":73.62,"l":73.39,"n":2849,"o":73.39,"t":"2026-10-21T15:30:00Z","v":183910,"vw":73.523467},{"c":73.48,"h":73.535,"l":73.37,"n":1465,"o":73.43,"t":"2026-10-21T15:45:00Z","v":151660,"vw":73.46827},{"c":73.53,"h":73.59,"l":73.44,"n":2638,"o":73.49,"t":"2026-10-21T16:00:00Z","v":211494,"vw":73.501009},{"c":73.655,"h":73.6682,"l":73.52,"n":2244,"o":73.54,"t":"2026-10-21T16:15:00Z","v":184776,"vw":73.6122},{"c":73.63,"h":73.84,"l":73.54,"n":3887,"o":73.66,"t":"2026-10-21T16:30:00Z","v":314241,"vw":73.67603},{"c":73.5,"h":73.66,"l":73.4751,"n":1486,"o":73.615,"t":"2026-10-21T16:45:00Z","v":108150,"vw":73.539299},{"c":73.39,"h":73.53,"l":73.355,"n":1295,"o":73.5,"t":"2026-10-21T17:00:00Z","v":92716,"vw":73.445386},{"c":73.5,"h":73.51,"l":73.37,"n":870,"o":73.38,"t":"2026-10-21T17:15:00Z","v":64634,"vw":73.447388},{"c":73.54,"h":73.6306,"l":73.51,"n":1347,"o":73.51,"t":"2026-10-21T17:30:00Z","v":106452,"vw":73.57211},{"c":73.58,"h":73.58,"l":73.545,"n":1508,"o":73.55,"t":"2026-10-21T17:45:00Z","v":13288,"vw":73.556587}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.10429003756533073,"strike":77.38066416231129,"iv":0.45904844288039814,"gamma":0.078864129437491,"theta":-0.09560387289048503,"vega":0.009266111829412092,"rho":0.0004262305006785893,"breakevenPct":5.30708643636398},{"delta":0.15,"premium":0.25,"strike":77.20057470043608,"iv":0.5966814517302369,"gamma":0.07132992072093519,"theta":-0.18685308378134755,"vega":0.012884685000679637,"rho":0.0006190037964253572,"breakevenPct":5.260362463218382},{"delta":0.2,"premium":0.575,"strike":78.43345537248598,"iv":0.956985889538986,"gamma":0.052552518517916355,"theta":-0.35838131290391767,"vega":0.015592885634892592,"rho":0.0008054864056299326,"breakevenPct":7.377623501611826},{"delta":0.25,"premium":0.3058170700341697,"strike":75.0634589458273,"iv":0.3838909223561213,"gamma":0.15478305538581463,"theta":-0.1674031779227496,"vega":0.01727204902424806,"rho":0.0010455366901455537,"breakevenPct":2.4317423428397307},{"delta":0.3,"premium":0.3411222780569514,"strike":74.58877721943048,"iv":0.3342740368509213,"gamma":0.1914427135678392,"theta":-0.15996348408710218,"vega":0.018862646566164154,"rho":0.0012493310778536363,"breakevenPct":1.8346011110185292},{"delta":0.35,"premium":0.44340517241379307,"strike":74.33017241379311,"iv":0.3417260344827586,"gamma":0.19703189655172412,"theta":-0.17377120689655173,"vega":0.019947241379310345,"rho":0.0014499556989124752,"breakevenPct":1.622149478400237},{"delta":0.4,"premium":0.5619396551724138,"strike":74.11465517241379,"iv":0.3616829310344828,"gamma":0.19466120689655173,"theta":-0.19226258620689657,"vega":0.02089551724137931,"rho":0.0016499373199955556,"breakevenPct":1.4903436091141713},{"delta":0.45,"premium":0.6788343558282209,"strike":73.88036809815951,"iv":0.3715104294478528,"gamma":0.19452453987730062,"theta":-0.20257852760736197,"vega":0.021471779141104295,"rho":0.00184968607723285,"breakevenPct":1.3307997471972415},{"delta":0.5,"premium":0.7938650306748467,"strike":73.62474437627812,"iv":0.36982331288343556,"gamma":0.19692740286298568,"theta":-0.20360102249488754,"vega":0.021625153374233128,"rho":0.0020491701259958747,"breakevenPct":1.1397246628879623},{"delta":0.55,"premium":0.8962511291779587,"strike":73.3843721770551,"iv":0.3598654019873532,"gamma":0.20071318879855465,"theta":-0.19702357723577235,"vega":0.02142249322493225,"rho":0.002249303725942378,"breakevenPct":0.9521925879764322},{"delta":0.6,"premium":0.9865853658536585,"strike":73.15853658536585,"iv":0.34202439024390247,"gamma":0.2058170731707317,"theta":-0.18320243902439023,"vega":0.02088048780487805,"rho":0.0024500564293606334,"breakevenPct":0.7680374438971327},{"delta":0.65,"premium":1.053941798941799,"strike":72.97372134038801,"iv":0.3198399647266314,"gamma":0.20836462081128748,"theta":-0.1663259259259259,"vega":0.019853544973544975,"rho":0.0026531962044687167,"breakevenPct":0.6084032880263727},{"delta":0.7,"premium":1.0671693121693122,"strike":72.88553791887125,"iv":0.28742373897707235,"gamma":0.20489019400352734,"theta":-0.14225185185185185,"vega":0.017684232804232806,"rho":0.0028619592155709576,"breakevenPct":0.5065333392777439},{"delta":0.75,"premium":1.0803968253968255,"strike":72.79735449735449,"iv":0.25500751322751325,"gamma":0.2014157671957672,"theta":-0.11817777777777777,"vega":0.015514920634920635,"rho":0.0030707222266731994,"breakevenPct":0.40466339052911493},{"delta":0.8,"premium":1.0936243386243387,"strike":72.70917107583774,"iv":0.22259128747795412,"gamma":0.19794134038800706,"theta":-0.09410370370370368,"vega":0.013345608465608463,"rho":0.0032794852377754408,"breakevenPct":0.30279344178048595},{"delta":0.85,"premium":1.1068518518518518,"strike":72.62098765432098,"iv":0.19017506172839507,"gamma":0.19446691358024693,"theta":-0.07002962962962964,"vega":0.011176296296296297,"rho":0.0034882482488776817,"breakevenPct":0.20092349303185725},{"delta":0.9,"premium":1.120079365079365,"strike":72.53280423280424,"iv":0.15775883597883594,"gamma":0.19099248677248679,"theta":-0.04595555555555553,"vega":0.009006984126984125,"rho":0.003697011259979923,"breakevenPct":0.09905354428322821}],"put":[{"delta":0.1,"premium":0.5311028537575809,"strike":61.93897146242419,"iv":1.8865643684394986,"gamma":0.016785100450871233,"theta":-0.44076393294068184,"vega":0.009773191058112893,"rho":-0.00045292406060491643,"breakevenPct":16.542717302709146},{"delta":0.15,"premium":0.575,"strike":66.91590038525497,"iv":1.2721747947663256,"gamma":0.03292111921505507,"theta":-0.39341122635407855,"vega":0.012986313831850633,"rho":-0.0006674454705677109,"breakevenPct":9.838406652276477},{"delta":0.2,"premium":0.3358442503639011,"strike":71.24526928675401,"iv":0.5328704512372635,"gamma":0.09548835516739447,"theta":-0.20084556040756915,"vega":0.015120669577874817,"rho":-0.0008899373478867219,"breakevenPct":3.6294848649223903},{"delta":0.25,"premium":0.356079478054567,"strike":72.07769869513642,"iv":0.42737746144721234,"gamma":0.13582491103202846,"theta":-0.1824043890865955,"vega":0.017219572953736655,"rho":-0.001102715699970725,"breakevenPct":2.5256602105438315},{"delta":0.3,"premium":0.4747034400948992,"strike":72.37425860023725,"iv":0.4452303677342823,"gamma":0.1424085409252669,"theta":-0.20761198102016606,"vega":0.01882099644128114,"rho":-0.0013175776115421835,"breakevenPct":2.283833704617633},{"delta":0.35,"premium":0.6498104008667389,"strike":72.65601300108342,"iv":0.4844394366197183,"gamma":0.14014517876489707,"theta":-0.24085947995666307,"vega":0.02003044420368364,"rho":-0.001534465685589655,"breakevenPct":2.1388929053864048},{"delta":0.4,"premium":0.8664951245937164,"strike":72.92686890574214,"iv":0.5393690140845071,"gamma":0.13136944745395449,"theta":-0.28002524377031424,"vega":0.020951354279523295,"rho":-0.0017528452403486358,"breakevenPct":2.0652707513611954},{"delta":0.45,"premium":0.8372596153846154,"strike":73.29246794871796,"iv":0.45142676282051275,"gamma":0.16649439102564106,"theta":-0.23842371794871792,"vega":0.02149246794871795,"rho":-0.00195980824545772,"breakevenPct":1.5286649451843801},{"delta":0.5,"premium":1.002358490566038,"strike":73.67489114658926,"iv":0.4407262699564587,"gamma":0.1713085631349782,"theta":-0.23445442670537014,"vega":0.02166502177068215,"rho":-0.0021757434354815084,"breakevenPct":1.2333070725425102},{"delta":0.55,"premium":1.4495669291338587,"strike":74.04094488188977,"iv":0.5565392125984252,"gamma":0.13043968503937006,"theta":-0.2951711811023622,"vega":0.02154267716535433,"rho":-0.002404790369141883,"breakevenPct":1.3436015863605455},{"delta":0.6,"premium":1.6857874015748033,"strike":74.43464566929134,"iv":0.5578777952755906,"gamma":0.12697511811023623,"theta":-0.28816330708661414,"vega":0.020991496062992124,"rho":-0.0026246317616054316,"breakevenPct":1.1295756078872756},{"delta":0.65,"premium":1.8907153179190754,"strike":74.80130057803468,"iv":0.5421310693641618,"gamma":0.12489349710982658,"theta":-0.2672346820809248,"vega":0.020056358381502888,"rho":-0.002842836724029116,"breakevenPct":0.9097781188969679},{"delta":0.7,"premium":2.427756653992395,"strike":75.42775665399239,"iv":0.5952074144486691,"gamma":0.1090568441064639,"theta":-0.2738340304182509,"vega":0.018858365019011405,"rho":-0.003079637336042334,"breakevenPct":0.7882576787170404},{"delta":0.75,"premium":3.4406759906759907,"strike":76.46386946386946,"iv":0.7289599067599067,"gamma":0.08052564102564103,"theta":-0.30733636363636363,"vega":0.017257808857808858,"rho":-0.0033437069141803934,"breakevenPct":0.7567362419224334},{"delta":0.8,"premium":4.390930902111325,"strike":77.52879078694818,"iv":0.7904760076775433,"gamma":0.0668282149712092,"theta":-0.28999270633397317,"vega":0.015165451055662188,"rho":-0.003605922961780562,"breakevenPct":0.6008971393899745},{"delta":0.85,"premium":7.18018867924528,"strike":80.33018867924528,"iv":1.0968084905660374,"gamma":0.039116981132075485,"theta":-0.3403849056603773,"vega":0.012701886792452832,"rho":-0.003973715959778871,"breakevenPct":0.5843979342212458},{"delta":0.9,"premium":15.716877334406602,"strike":88.8668773344066,"iv":1.8321768718988831,"gamma":0.017462325329450575,"theta":-0.415202500462263,"vega":0.009764751169330456,"rho":-0.004695290438600087,"breakevenPct":0.5843979342212458}]},"raw":{"call":[{"delta":0.1,"premium":0.10429003756533073,"strike":77.38066416231129,"iv":0.45904844288039814,"gamma":0.078864129437491,"theta":-0.09560387289048503,"vega":0.009266111829412092,"rho":0.0004262305006785893,"breakevenPct":5.30708643636398},{"delta":0.15,"premium":0.25,"strike":77.20057470043608,"iv":0.5966814517302369,"gamma":0.07132992072093519,"theta":-0.18685308378134755,"vega":0.012884685000679637,"rho":0.0006190037964253572,"breakevenPct":5.260362463218382},{"delta":0.2,"premium":0.575,"strike":78.43345537248598,"iv":0.956985889538986,"gamma":0.052552518517916355,"theta":-0.35838131290391767,"vega":0.015592885634892592,"rho":0.0008054864056299326,"breakevenPct":7.377623501611826},{"delta":0.25,"premium":0.3058170700341697,"strike":75.0634589458273,"iv":0.3838909223561213,"gamma":0.15478305538581463,"theta":-0.1674031779227496,"vega":0.01727204902424806,"rho":0.0010455366901455537,"breakevenPct":2.4317423428397307},{"delta":0.3,"premium":0.3411222780569514,"strike":74.58877721943048,"iv":0.3342740368509213,"gamma":0.1914427135678392,"theta":-0.15996348408710218,"vega":0.018862646566164154,"rho":0.0012493310778536363,"breakevenPct":1.8346011110185292},{"delta":0.35,"premium":0.44340517241379307,"strike":74.33017241379311,"iv":0.3417260344827586,"gamma":0.19703189655172412,"theta":-0.17377120689655173,"vega":0.019947241379310345,"rho":0.0014499556989124752,"breakevenPct":1.622149478400237},{"delta":0.4,"premium":0.5619396551724138,"strike":74.11465517241379,"iv":0.3616829310344828,"gamma":0.19466120689655173,"theta":-0.19226258620689657,"vega":0.02089551724137931,"rho":0.0016499373199955556,"breakevenPct":1.4903436091141713},{"delta":0.45,"premium":0.6788343558282209,"strike":73.88036809815951,"iv":0.3715104294478528,"gamma":0.19452453987730062,"theta":-0.20257852760736197,"vega":0.021471779141104295,"rho":0.00184968607723285,"breakevenPct":1.3307997471972415},{"delta":0.5,"premium":0.7938650306748467,"strike":73.62474437627812,"iv":0.36982331288343556,"gamma":0.19692740286298568,"theta":-0.20360102249488754,"vega":0.021625153374233128,"rho":0.0020491701259958747,"breakevenPct":1.1397246628879623},{"delta":0.55,"premium":0.8962511291779587,"strike":73.3843721770551,"iv":0.3598654019873532,"gamma":0.20071318879855465,"theta":-0.19702357723577235,"vega":0.02142249322493225,"rho":0.002249303725942378,"breakevenPct":0.9521925879764322},{"delta":0.6,"premium":0.9865853658536585,"strike":73.15853658536585,"iv":0.34202439024390247,"gamma":0.2058170731707317,"theta":-0.18320243902439023,"vega":0.02088048780487805,"rho":0.0024500564293606334,"breakevenPct":0.7680374438971327},{"delta":0.65,"premium":1.053941798941799,"strike":72.97372134038801,"iv":0.3198399647266314,"gamma":0.20836462081128748,"theta":-0.1663259259259259,"vega":0.019853544973544975,"rho":0.0026531962044687167,"breakevenPct":0.6084032880263727},{"delta":0.7,"premium":1.0671693121693122,"strike":72.88553791887125,"iv":0.28742373897707235,"gamma":0.20489019400352734,"theta":-0.14225185185185185,"vega":0.017684232804232806,"rho":0.0028619592155709576,"breakevenPct":0.5065333392777439},{"delta":0.75,"premium":1.0803968253968255,"strike":72.79735449735449,"iv":0.25500751322751325,"gamma":0.2014157671957672,"theta":-0.11817777777777777,"vega":0.015514920634920635,"rho":0.0030707222266731994,"breakevenPct":0.40466339052911493},{"delta":0.8,"premium":1.0936243386243387,"strike":72.70917107583774,"iv":0.22259128747795412,"gamma":0.19794134038800706,"theta":-0.09410370370370368,"vega":0.013345608465608463,"rho":0.0032794852377754408,"breakevenPct":0.30279344178048595},{"delta":0.85,"premium":1.1068518518518518,"strike":72.62098765432098,"iv":0.19017506172839507,"gamma":0.19446691358024693,"theta":-0.07002962962962964,"vega":0.011176296296296297,"rho":0.0034882482488776817,"breakevenPct":0.20092349303185725},{"delta":0.9,"premium":1.120079365079365,"strike":72.53280423280424,"iv":0.15775883597883594,"gamma":0.19099248677248679,"theta":-0.04595555555555553,"vega":0.009006984126984125,"rho":0.003697011259979923,"breakevenPct":0.09905354428322821}],"put":[{"delta":0.1,"premium":0.5311028537575809,"strike":61.93897146242419,"iv":1.8865643684394986,"gamma":0.016785100450871233,"theta":-0.44076393294068184,"vega":0.009773191058112893,"rho":-0.00045292406060491643,"breakevenPct":16.542717302709146},{"delta":0.15,"premium":0.575,"strike":66.91590038525497,"iv":1.2721747947663256,"gamma":0.03292111921505507,"theta":-0.39341122635407855,"vega":0.012986313831850633,"rho":-0.0006674454705677109,"breakevenPct":9.838406652276477},{"delta":0.2,"premium":0.3358442503639011,"strike":71.24526928675401,"iv":0.5328704512372635,"gamma":0.09548835516739447,"theta":-0.20084556040756915,"vega":0.015120669577874817,"rho":-0.0008899373478867219,"breakevenPct":3.6294848649223903},{"delta":0.25,"premium":0.356079478054567,"strike":72.07769869513642,"iv":0.42737746144721234,"gamma":0.13582491103202846,"theta":-0.1824043890865955,"vega":0.017219572953736655,"rho":-0.001102715699970725,"breakevenPct":2.5256602105438315},{"delta":0.3,"premium":0.4747034400948992,"strike":72.37425860023725,"iv":0.4452303677342823,"gamma":0.1424085409252669,"theta":-0.20761198102016606,"vega":0.01882099644128114,"rho":-0.0013175776115421835,"breakevenPct":2.283833704617633},{"delta":0.35,"premium":0.6498104008667389,"strike":72.65601300108342,"iv":0.4844394366197183,"gamma":0.14014517876489707,"theta":-0.24085947995666307,"vega":0.02003044420368364,"rho":-0.001534465685589655,"breakevenPct":2.1388929053864048},{"delta":0.4,"premium":0.8664951245937164,"strike":72.92686890574214,"iv":0.5393690140845071,"gamma":0.13136944745395449,"theta":-0.28002524377031424,"vega":0.020951354279523295,"rho":-0.0017528452403486358,"breakevenPct":2.0652707513611954},{"delta":0.45,"premium":0.8372596153846154,"strike":73.29246794871796,"iv":0.45142676282051275,"gamma":0.16649439102564106,"theta":-0.23842371794871792,"vega":0.02149246794871795,"rho":-0.00195980824545772,"breakevenPct":1.5286649451843801},{"delta":0.5,"premium":1.002358490566038,"strike":73.67489114658926,"iv":0.4407262699564587,"gamma":0.1713085631349782,"theta":-0.23445442670537014,"vega":0.02166502177068215,"rho":-0.0021757434354815084,"breakevenPct":1.2333070725425102},{"delta":0.55,"premium":1.4495669291338587,"strike":74.04094488188977,"iv":0.5565392125984252,"gamma":0.13043968503937006,"theta":-0.2951711811023622,"vega":0.02154267716535433,"rho":-0.002404790369141883,"breakevenPct":1.3436015863605455},{"delta":0.6,"premium":1.6857874015748033,"strike":74.43464566929134,"iv":0.5578777952755906,"gamma":0.12697511811023623,"theta":-0.28816330708661414,"vega":0.020991496062992124,"rho":-0.0026246317616054316,"breakevenPct":1.1295756078872756},{"delta":0.65,"premium":1.8907153179190754,"strike":74.80130057803468,"iv":0.5421310693641618,"gamma":0.12489349710982658,"theta":-0.2672346820809248,"vega":0.020056358381502888,"rho":-0.002842836724029116,"breakevenPct":0.9097781188969679},{"delta":0.7,"premium":2.427756653992395,"strike":75.42775665399239,"iv":0.5952074144486691,"gamma":0.1090568441064639,"theta":-0.2738340304182509,"vega":0.018858365019011405,"rho":-0.003079637336042334,"breakevenPct":0.7882576787170404},{"delta":0.75,"premium":3.4406759906759907,"strike":76.46386946386946,"iv":0.7289599067599067,"gamma":0.08052564102564103,"theta":-0.30733636363636363,"vega":0.017257808857808858,"rho":-0.0033437069141803934,"breakevenPct":0.7567362419224334},{"delta":0.8,"premium":4.390930902111325,"strike":77.52879078694818,"iv":0.7904760076775433,"gamma":0.0668282149712092,"theta":-0.28999270633397317,"vega":0.015165451055662188,"rho":-0.003605922961780562,"breakevenPct":0.6008971393899745},{"delta":0.85,"premium":7.18018867924528,"strike":80.33018867924528,"iv":1.0968084905660374,"gamma":0.039116981132075485,"theta":-0.3403849056603773,"vega":0.012701886792452832,"rho":-0.003973715959778871,"breakevenPct":0.5843979342212458},{"delta":0.9,"premium":15.716877334406602,"strike":88.8668773344066,"iv":1.8321768718988831,"gamma":0.017462325329450575,"theta":-0.415202500462263,"vega":0.009764751169330456,"rho":-0.004695290438600087,"breakevenPct":0.5843979342212458}]}},"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"}}