{"symbol":"FLS","url":"https://intraalpha.com/companies/FLS","capturedAt":"2026-10-23T00:20:40.409Z","state":"ready","quote":{"symbol":"FLS","last_price":67.76,"prev_close":71.59,"regular_close":67.76,"change":-3.83,"change_pct":-5.3499,"regular_change":-3.83,"regular_change_pct":-5.3499,"extended_change":0,"extended_change_pct":0,"bid":66.5,"ask":85,"bid_size":500,"ask_size":200,"volume":2484128,"vwap":67.412992,"open":69.72,"high":70.34,"low":65.79,"close":67.76,"trade_count":31250,"last_trade_at":"2026-10-22T23:00:00.002442682Z","last_quote_at":"2026-10-22T23:58:54.690641558Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:39.158914809-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"FLS","fetched_at":"2026-10-23T00:20:39.692763+00:00","name":"Flowserve Corporation","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY INDUSTRIAL MACHINERY","country":"USA","description":"Flowserve Corporation designs, develops, manufactures, distributes and services industrial flow management equipment in the United States, Canada, Mexico, the Middle East, Africa, Asia Pacific and Europe. The company is headquartered in Irving, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":9100003000,"ebitda":716896000,"pe_ratio":24.35,"peg_ratio":1.651,"book_value":17.76,"dividend_per_share":0.86,"dividend_yield":0.0123,"eps":2.94,"revenue_ttm":4634069000,"gross_profit_ttm":1628710000,"profit_margin":0.0801,"operating_margin_ttm":0.139,"return_on_assets_ttm":0.0647,"return_on_equity_ttm":0.169,"quarterly_earnings_growth":0.242,"quarterly_revenue_growth":-0.016,"analyst_target_price":87.6,"analyst_number":1,"beta":1.246,"fifty_two_week_high":91.59,"fifty_two_week_low":51.76,"fifty_day_ma":75.3,"two_hundred_day_ma":76.4,"shares_outstanding":127113000,"forward_pe":16.5,"price_to_sales":1.964,"price_to_book":4.342,"ev_to_revenue":2.46,"ev_to_ebitda":15.6},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:20:39.692763+00:00"},"optionObservedAt":"2026-10-22T19:59:00.050Z","bars":[{"c":70.86,"h":70.86,"l":70.86,"n":23,"o":70.86,"t":"2026-10-16T13:30:00Z","v":5808,"vw":70.86},{"c":71.11,"h":71.11,"l":70.485,"n":79,"o":70.78,"t":"2026-10-16T13:35:00Z","v":5365,"vw":70.76398},{"c":71.185,"h":71.185,"l":70.93,"n":55,"o":71.16,"t":"2026-10-16T13:40:00Z","v":5078,"vw":71.150134},{"c":71.655,"h":72.05,"l":71.57,"n":138,"o":71.78,"t":"2026-10-16T13:45:00Z","v":5789,"vw":71.753324},{"c":71.61,"h":71.63,"l":71.35,"n":44,"o":71.63,"t":"2026-10-16T13:50:00Z","v":1637,"vw":71.596195},{"c":71.38,"h":71.7756,"l":71.35,"n":70,"o":71.46,"t":"2026-10-16T13:55:00Z","v":4004,"vw":71.451437},{"c":71.64,"h":71.6615,"l":71.6,"n":75,"o":71.605,"t":"2026-10-16T14:00:00Z","v":4113,"vw":71.617137},{"c":71.18,"h":71.67,"l":71.18,"n":111,"o":71.67,"t":"2026-10-16T14:05:00Z","v":3997,"vw":71.460822},{"c":71.425,"h":71.48,"l":71.335,"n":122,"o":71.36,"t":"2026-10-16T14:10:00Z","v":5468,"vw":71.36955},{"c":71.695,"h":71.93,"l":71.425,"n":379,"o":71.44,"t":"2026-10-16T14:15:00Z","v":70948,"vw":71.552516},{"c":71.8,"h":71.945,"l":71.58,"n":574,"o":71.77,"t":"2026-10-16T14:20:00Z","v":57771,"vw":71.748686},{"c":71.52,"h":71.745,"l":71.485,"n":169,"o":71.73,"t":"2026-10-16T14:25:00Z","v":5685,"vw":71.601126},{"c":71.495,"h":71.495,"l":71.34,"n":78,"o":71.44,"t":"2026-10-16T14:30:00Z","v":3457,"vw":71.451285},{"c":71.51,"h":71.51,"l":71.28,"n":141,"o":71.37,"t":"2026-10-16T14:35:00Z","v":4283,"vw":71.384989},{"c":71.4325,"h":71.605,"l":71.335,"n":136,"o":71.51,"t":"2026-10-16T14:40:00Z","v":6819,"vw":71.510304},{"c":71.43,"h":71.48,"l":71.4,"n":83,"o":71.4009,"t":"2026-10-16T14:45:00Z","v":3532,"vw":71.424148},{"c":71.42,"h":71.655,"l":71.32,"n":131,"o":71.6,"t":"2026-10-16T14:50:00Z","v":4263,"vw":71.52647},{"c":71.285,"h":71.5,"l":71.285,"n":88,"o":71.405,"t":"2026-10-16T14:55:00Z","v":3147,"vw":71.411063},{"c":71.3827,"h":71.3827,"l":71.275,"n":54,"o":71.285,"t":"2026-10-16T15:00:00Z","v":1500,"vw":71.31288},{"c":71.09,"h":71.285,"l":70.955,"n":132,"o":71.285,"t":"2026-10-16T15:05:00Z","v":4304,"vw":71.193069},{"c":70.93,"h":71.0975,"l":70.89,"n":110,"o":71.08,"t":"2026-10-16T15:10:00Z","v":2491,"vw":70.971265},{"c":70.8425,"h":70.93,"l":70.735,"n":67,"o":70.92,"t":"2026-10-16T15:15:00Z","v":2241,"vw":70.826447},{"c":70.67,"h":70.82,"l":70.67,"n":98,"o":70.82,"t":"2026-10-16T15:20:00Z","v":2652,"vw":70.712057},{"c":70.815,"h":70.815,"l":70.6901,"n":106,"o":70.76,"t":"2026-10-16T15:25:00Z","v":4799,"vw":70.76174},{"c":70.79,"h":70.83,"l":70.645,"n":170,"o":70.81,"t":"2026-10-16T15:30:00Z","v":4988,"vw":70.76219},{"c":70.685,"h":70.69,"l":70.685,"n":87,"o":70.69,"t":"2026-10-16T15:35:00Z","v":1913,"vw":70.687289},{"c":70.51,"h":70.655,"l":70.51,"n":113,"o":70.655,"t":"2026-10-16T15:40:00Z","v":2138,"vw":70.603999},{"c":70.61,"h":70.73,"l":70.6,"n":144,"o":70.62,"t":"2026-10-16T15:45:00Z","v":5090,"vw":70.655847},{"c":70.56,"h":70.68,"l":70.56,"n":134,"o":70.625,"t":"2026-10-16T15:50:00Z","v":2889,"vw":70.624868},{"c":70.5575,"h":70.67,"l":70.51,"n":128,"o":70.51,"t":"2026-10-16T15:55:00Z","v":4662,"vw":70.58825},{"c":70.71,"h":70.85,"l":70.6375,"n":316,"o":70.68,"t":"2026-10-16T16:00:00Z","v":20110,"vw":70.716336},{"c":70.8,"h":70.8,"l":70.69,"n":116,"o":70.71,"t":"2026-10-16T16:05:00Z","v":3689,"vw":70.752263},{"c":70.79,"h":70.86,"l":70.7,"n":167,"o":70.84,"t":"2026-10-16T16:10:00Z","v":8341,"vw":70.807222},{"c":70.81,"h":70.85,"l":70.72,"n":195,"o":70.81,"t":"2026-10-16T16:15:00Z","v":6691,"vw":70.776085},{"c":70.94,"h":70.995,"l":70.92,"n":139,"o":70.92,"t":"2026-10-16T16:20:00Z","v":4776,"vw":70.945436},{"c":70.825,"h":70.94,"l":70.82,"n":116,"o":70.885,"t":"2026-10-16T16:25:00Z","v":2862,"vw":70.873304},{"c":70.78,"h":70.85,"l":70.75,"n":146,"o":70.78,"t":"2026-10-16T16:30:00Z","v":5011,"vw":70.795065},{"c":70.73,"h":70.815,"l":70.685,"n":134,"o":70.735,"t":"2026-10-16T16:35:00Z","v":5152,"vw":70.755468},{"c":70.665,"h":70.76,"l":70.665,"n":136,"o":70.76,"t":"2026-10-16T16:40:00Z","v":5875,"vw":70.71393},{"c":70.64,"h":70.72,"l":70.64,"n":209,"o":70.64,"t":"2026-10-16T16:45:00Z","v":8777,"vw":70.659608},{"c":70.67,"h":70.77,"l":70.62,"n":254,"o":70.67,"t":"2026-10-16T16:50:00Z","v":22485,"vw":70.713389},{"c":70.635,"h":71,"l":70.635,"n":423,"o":70.7,"t":"2026-10-16T16:55:00Z","v":41386,"vw":70.823306},{"c":70.32,"h":70.635,"l":70.315,"n":196,"o":70.635,"t":"2026-10-16T17:00:00Z","v":9188,"vw":70.452139},{"c":70.3475,"h":70.3475,"l":70.17,"n":155,"o":70.31,"t":"2026-10-16T17:05:00Z","v":4323,"vw":70.280016},{"c":70.29,"h":70.4,"l":70.29,"n":175,"o":70.4,"t":"2026-10-16T17:10:00Z","v":8643,"vw":70.342244},{"c":70.26,"h":70.37,"l":70.125,"n":318,"o":70.29,"t":"2026-10-16T17:15:00Z","v":14678,"vw":70.239062},{"c":70.125,"h":70.252,"l":70.125,"n":150,"o":70.252,"t":"2026-10-16T17:20:00Z","v":5686,"vw":70.217071},{"c":70.345,"h":70.37,"l":70.24,"n":141,"o":70.24,"t":"2026-10-16T17:25:00Z","v":4382,"vw":70.313779},{"c":70.44,"h":70.49,"l":70.1402,"n":347,"o":70.3725,"t":"2026-10-16T17:30:00Z","v":34325,"vw":70.361145},{"c":70.51,"h":70.53,"l":70.425,"n":127,"o":70.435,"t":"2026-10-16T17:35:00Z","v":5293,"vw":70.468727},{"c":70.595,"h":70.72,"l":70.44,"n":256,"o":70.49,"t":"2026-10-16T17:40:00Z","v":16810,"vw":70.529363},{"c":70.47,"h":70.595,"l":70.43,"n":164,"o":70.59,"t":"2026-10-16T17:45:00Z","v":6379,"vw":70.492316},{"c":70.275,"h":70.4675,"l":70.275,"n":176,"o":70.425,"t":"2026-10-16T17:50:00Z","v":5599,"vw":70.366161},{"c":70.02,"h":70.27,"l":70.02,"n":172,"o":70.26,"t":"2026-10-16T17:55:00Z","v":7131,"vw":70.177585},{"c":70.02,"h":70.08,"l":69.885,"n":322,"o":70.08,"t":"2026-10-16T18:00:00Z","v":16509,"vw":69.969049},{"c":70.28,"h":70.3,"l":70.04,"n":195,"o":70.04,"t":"2026-10-16T18:05:00Z","v":9659,"vw":70.236203},{"c":70.2,"h":70.39,"l":70.2,"n":194,"o":70.33,"t":"2026-10-16T18:10:00Z","v":12258,"vw":70.290159},{"c":70.11,"h":70.24,"l":70.04,"n":185,"o":70.21,"t":"2026-10-16T18:15:00Z","v":10537,"vw":70.155703},{"c":70.03,"h":70.12,"l":69.95,"n":209,"o":70.05,"t":"2026-10-16T18:20:00Z","v":10943,"vw":70.030196},{"c":69.955,"h":70.055,"l":69.9,"n":184,"o":70.055,"t":"2026-10-16T18:25:00Z","v":9099,"vw":69.955869},{"c":70.04,"h":70.07,"l":69.9,"n":196,"o":69.945,"t":"2026-10-16T18:30:00Z","v":11282,"vw":69.983051},{"c":70.14,"h":70.14,"l":69.95,"n":208,"o":70.04,"t":"2026-10-16T18:35:00Z","v":10848,"vw":70.023559},{"c":70.0388,"h":70.17,"l":69.99,"n":163,"o":70.12,"t":"2026-10-16T18:40:00Z","v":7273,"vw":70.096403},{"c":70.09,"h":70.13,"l":70.05,"n":219,"o":70.07,"t":"2026-10-16T18:45:00Z","v":11827,"vw":70.072342},{"c":70.03,"h":70.1,"l":70.03,"n":187,"o":70.09,"t":"2026-10-16T18:50:00Z","v":9543,"vw":70.057291},{"c":70.21,"h":70.21,"l":70.02,"n":339,"o":70.03,"t":"2026-10-16T18:55:00Z","v":17351,"vw":70.095287},{"c":70.045,"h":70.25,"l":70.04,"n":209,"o":70.18,"t":"2026-10-16T19:00:00Z","v":9964,"vw":70.146648},{"c":70.0925,"h":70.13,"l":70,"n":377,"o":70.055,"t":"2026-10-16T19:05:00Z","v":22397,"vw":70.063309},{"c":70.31,"h":70.37,"l":70.08,"n":279,"o":70.08,"t":"2026-10-16T19:10:00Z","v":11992,"vw":70.237264},{"c":70.25,"h":70.38,"l":70.2275,"n":224,"o":70.38,"t":"2026-10-16T19:15:00Z","v":8783,"vw":70.310475},{"c":70.43,"h":70.45,"l":70.27,"n":391,"o":70.27,"t":"2026-10-16T19:20:00Z","v":17728,"vw":70.340878},{"c":70.53,"h":70.53,"l":70.32,"n":397,"o":70.42,"t":"2026-10-16T19:25:00Z","v":17881,"vw":70.397414},{"c":70.385,"h":70.64,"l":70.365,"n":411,"o":70.5025,"t":"2026-10-16T19:30:00Z","v":21020,"vw":70.508814},{"c":70.53,"h":70.53,"l":70.3875,"n":455,"o":70.3875,"t":"2026-10-16T19:35:00Z","v":17619,"vw":70.481282},{"c":70.51,"h":70.54,"l":70.47,"n":547,"o":70.52,"t":"2026-10-16T19:40:00Z","v":25391,"vw":70.507517},{"c":70.63,"h":70.67,"l":70.515,"n":636,"o":70.53,"t":"2026-10-16T19:45:00Z","v":32353,"vw":70.572605},{"c":70.48,"h":70.79,"l":70.38,"n":899,"o":70.7,"t":"2026-10-16T19:50:00Z","v":62958,"vw":70.641745},{"c":70.51,"h":70.69,"l":70.35,"n":2558,"o":70.4,"t":"2026-10-16T19:55:00Z","v":170584,"vw":70.546399},{"c":70.52,"h":70.52,"l":70.52,"n":36,"o":70.52,"t":"2026-10-16T20:00:00Z","v":369948,"vw":70.52},{"c":70.58,"h":71.06,"l":70,"n":38,"o":71.03,"t":"2026-10-19T13:30:00Z","v":8526,"vw":70.971479},{"c":70.355,"h":70.56,"l":70.14,"n":52,"o":70.53,"t":"2026-10-19T13:35:00Z","v":2045,"vw":70.322464},{"c":70.288,"h":70.36,"l":70,"n":34,"o":70.01,"t":"2026-10-19T13:40:00Z","v":1332,"vw":70.11855},{"c":70.49,"h":70.62,"l":70.19,"n":126,"o":70.19,"t":"2026-10-19T13:45:00Z","v":8619,"vw":70.437657},{"c":70.29,"h":70.615,"l":70.29,"n":100,"o":70.55,"t":"2026-10-19T13:50:00Z","v":8313,"vw":70.472708},{"c":70.18,"h":70.37,"l":70.17,"n":203,"o":70.26,"t":"2026-10-19T13:55:00Z","v":24898,"vw":70.284334},{"c":70.235,"h":70.4,"l":70.175,"n":122,"o":70.175,"t":"2026-10-19T14:00:00Z","v":11694,"vw":70.247522},{"c":70.48,"h":70.48,"l":70.26,"n":58,"o":70.26,"t":"2026-10-19T14:05:00Z","v":1750,"vw":70.368738},{"c":70.3275,"h":70.48,"l":70.24,"n":104,"o":70.325,"t":"2026-10-19T14:10:00Z","v":3391,"vw":70.344201},{"c":70.77,"h":70.77,"l":70.405,"n":131,"o":70.46,"t":"2026-10-19T14:15:00Z","v":8438,"vw":70.577881},{"c":70.525,"h":70.655,"l":70.525,"n":87,"o":70.655,"t":"2026-10-19T14:20:00Z","v":3346,"vw":70.566159},{"c":70.345,"h":70.46,"l":70.33,"n":76,"o":70.4,"t":"2026-10-19T14:25:00Z","v":3397,"vw":70.390259},{"c":70.195,"h":70.47,"l":70.195,"n":92,"o":70.3575,"t":"2026-10-19T14:30:00Z","v":2568,"vw":70.300437},{"c":70.06,"h":70.195,"l":70.04,"n":38,"o":70.04,"t":"2026-10-19T14:35:00Z","v":1128,"vw":70.125486},{"c":70.26,"h":70.28,"l":70.08,"n":124,"o":70.08,"t":"2026-10-19T14:40:00Z","v":4941,"vw":70.246972},{"c":70.47,"h":70.47,"l":70.29,"n":80,"o":70.29,"t":"2026-10-19T14:45:00Z","v":3432,"vw":70.371916},{"c":70.495,"h":70.53,"l":70.435,"n":93,"o":70.435,"t":"2026-10-19T14:50:00Z","v":12667,"vw":70.438753},{"c":70.465,"h":70.53,"l":70.41,"n":123,"o":70.42,"t":"2026-10-19T14:55:00Z","v":2849,"vw":70.469886},{"c":70.64,"h":70.67,"l":70.51,"n":164,"o":70.52,"t":"2026-10-19T15:00:00Z","v":6837,"vw":70.565475},{"c":70.65,"h":70.75,"l":70.65,"n":106,"o":70.7,"t":"2026-10-19T15:05:00Z","v":787,"vw":70.7},{"c":70.65,"h":70.72,"l":70.6325,"n":209,"o":70.66,"t":"2026-10-19T15:10:00Z","v":4783,"vw":70.659764},{"c":70.95,"h":70.95,"l":70.66,"n":126,"o":70.67,"t":"2026-10-19T15:15:00Z","v":5976,"vw":70.738995},{"c":71.13,"h":71.13,"l":70.865,"n":162,"o":70.865,"t":"2026-10-19T15:20:00Z","v":4339,"vw":70.998572},{"c":70.91,"h":71.14,"l":70.91,"n":133,"o":71.14,"t":"2026-10-19T15:25:00Z","v":4207,"vw":70.995},{"c":70.74,"h":70.905,"l":70.73,"n":76,"o":70.82,"t":"2026-10-19T15:30:00Z","v":2148,"vw":70.836231},{"c":70.84,"h":70.885,"l":70.76,"n":82,"o":70.76,"t":"2026-10-19T15:35:00Z","v":2824,"vw":70.842667},{"c":70.86,"h":70.88,"l":70.83,"n":98,"o":70.83,"t":"2026-10-19T15:40:00Z","v":2055,"vw":70.846367},{"c":70.77,"h":70.93,"l":70.76,"n":112,"o":70.82,"t":"2026-10-19T15:45:00Z","v":2712,"vw":70.82247},{"c":70.78,"h":70.87,"l":70.76,"n":71,"o":70.81,"t":"2026-10-19T15:50:00Z","v":3386,"vw":70.826364},{"c":70.73,"h":70.79,"l":70.71,"n":166,"o":70.755,"t":"2026-10-19T15:55:00Z","v":7863,"vw":70.731508},{"c":70.495,"h":70.79,"l":70.44,"n":195,"o":70.79,"t":"2026-10-19T16:00:00Z","v":8909,"vw":70.593241},{"c":70.36,"h":70.495,"l":70.36,"n":120,"o":70.495,"t":"2026-10-19T16:05:00Z","v":4321,"vw":70.408277},{"c":70.52,"h":70.52,"l":70.365,"n":82,"o":70.365,"t":"2026-10-19T16:10:00Z","v":2323,"vw":70.450873},{"c":70.32,"h":70.4,"l":70.28,"n":88,"o":70.38,"t":"2026-10-19T16:15:00Z","v":3447,"vw":70.379916},{"c":70.29,"h":70.37,"l":70.28,"n":70,"o":70.28,"t":"2026-10-19T16:20:00Z","v":1381,"vw":70.304783},{"c":70.33,"h":70.38,"l":70.3,"n":95,"o":70.38,"t":"2026-10-19T16:25:00Z","v":1716,"vw":70.337683},{"c":70.165,"h":70.375,"l":70.16,"n":233,"o":70.375,"t":"2026-10-19T16:30:00Z","v":9906,"vw":70.252995},{"c":70.17,"h":70.2,"l":70.01,"n":215,"o":70.17,"t":"2026-10-19T16:35:00Z","v":14227,"vw":70.121101},{"c":70.445,"h":70.49,"l":70.1801,"n":78,"o":70.24,"t":"2026-10-19T16:40:00Z","v":2982,"vw":70.272147},{"c":70.38,"h":70.48,"l":70.37,"n":105,"o":70.37,"t":"2026-10-19T16:45:00Z","v":3305,"vw":70.386471},{"c":70.405,"h":70.47,"l":70.36,"n":370,"o":70.38,"t":"2026-10-19T16:50:00Z","v":29440,"vw":70.408607},{"c":70.245,"h":70.47,"l":70.245,"n":250,"o":70.405,"t":"2026-10-19T16:55:00Z","v":18197,"vw":70.374249},{"c":70.36,"h":70.36,"l":70.18,"n":219,"o":70.2525,"t":"2026-10-19T17:00:00Z","v":8226,"vw":70.253886},{"c":70.24,"h":70.34,"l":70.24,"n":53,"o":70.335,"t":"2026-10-19T17:05:00Z","v":1041,"vw":70.308873},{"c":70.27,"h":70.3,"l":70.23,"n":108,"o":70.255,"t":"2026-10-19T17:10:00Z","v":4306,"vw":70.285199},{"c":70.31,"h":70.32,"l":70.215,"n":148,"o":70.3,"t":"2026-10-19T17:15:00Z","v":5147,"vw":70.293087},{"c":70.24,"h":70.32,"l":70.24,"n":53,"o":70.26,"t":"2026-10-19T17:20:00Z","v":1194,"vw":70.269888},{"c":70.235,"h":70.32,"l":70.22,"n":144,"o":70.24,"t":"2026-10-19T17:25:00Z","v":4106,"vw":70.278996},{"c":70.22,"h":70.27,"l":70.16,"n":193,"o":70.16,"t":"2026-10-19T17:30:00Z","v":5494,"vw":70.220355},{"c":70.17,"h":70.23,"l":70.105,"n":159,"o":70.22,"t":"2026-10-19T17:35:00Z","v":4434,"vw":70.16859},{"c":70.17,"h":70.26,"l":70.12,"n":139,"o":70.12,"t":"2026-10-19T17:40:00Z","v":6457,"vw":70.205426},{"c":70.08,"h":70.08,"l":70,"n":91,"o":70.05,"t":"2026-10-19T17:45:00Z","v":4507,"vw":70.02432},{"c":70.14,"h":70.14,"l":70.065,"n":139,"o":70.065,"t":"2026-10-19T17:50:00Z","v":4728,"vw":70.112329},{"c":70.18,"h":70.2,"l":70.075,"n":161,"o":70.085,"t":"2026-10-19T17:55:00Z","v":4650,"vw":70.152622},{"c":70.25,"h":70.25,"l":70.16,"n":194,"o":70.18,"t":"2026-10-19T18:00:00Z","v":6653,"vw":70.208807},{"c":70.24,"h":70.31,"l":70.24,"n":164,"o":70.27,"t":"2026-10-19T18:05:00Z","v":5902,"vw":70.274777},{"c":70.33,"h":70.35,"l":70.265,"n":314,"o":70.32,"t":"2026-10-19T18:10:00Z","v":8611,"vw":70.304737},{"c":70.43,"h":70.43,"l":70.35,"n":101,"o":70.36,"t":"2026-10-19T18:15:00Z","v":3439,"vw":70.369346},{"c":70.305,"h":70.41,"l":70.27,"n":228,"o":70.41,"t":"2026-10-19T18:20:00Z","v":8139,"vw":70.339486},{"c":70.37,"h":70.38,"l":70.2852,"n":214,"o":70.305,"t":"2026-10-19T18:25:00Z","v":10039,"vw":70.353323},{"c":70.3,"h":70.36,"l":70.28,"n":148,"o":70.32,"t":"2026-10-19T18:30:00Z","v":3856,"vw":70.315443},{"c":70.38,"h":70.38,"l":70.25,"n":173,"o":70.295,"t":"2026-10-19T18:35:00Z","v":6392,"vw":70.299012},{"c":70.71,"h":70.71,"l":70.37,"n":222,"o":70.38,"t":"2026-10-19T18:40:00Z","v":7397,"vw":70.491389},{"c":70.62,"h":70.78,"l":70.6,"n":232,"o":70.72,"t":"2026-10-19T18:45:00Z","v":7349,"vw":70.685673},{"c":70.57,"h":70.69,"l":70.57,"n":257,"o":70.69,"t":"2026-10-19T18:50:00Z","v":6501,"vw":70.643661},{"c":70.635,"h":70.72,"l":70.6,"n":247,"o":70.6,"t":"2026-10-19T18:55:00Z","v":7317,"vw":70.638264},{"c":70.685,"h":70.74,"l":70.64,"n":161,"o":70.64,"t":"2026-10-19T19:00:00Z","v":4632,"vw":70.688357},{"c":70.68,"h":70.685,"l":70.57,"n":211,"o":70.64,"t":"2026-10-19T19:05:00Z","v":7743,"vw":70.635291},{"c":70.69,"h":70.74,"l":70.67,"n":271,"o":70.7,"t":"2026-10-19T19:10:00Z","v":8275,"vw":70.704091},{"c":70.75,"h":70.75,"l":70.675,"n":254,"o":70.73,"t":"2026-10-19T19:15:00Z","v":6982,"vw":70.717721},{"c":70.78,"h":70.82,"l":70.75,"n":258,"o":70.76,"t":"2026-10-19T19:20:00Z","v":6909,"vw":70.785354},{"c":70.79,"h":70.8,"l":70.73,"n":223,"o":70.8,"t":"2026-10-19T19:25:00Z","v":5083,"vw":70.78223},{"c":70.785,"h":70.88,"l":70.765,"n":372,"o":70.765,"t":"2026-10-19T19:30:00Z","v":14125,"vw":70.801338},{"c":70.83,"h":70.86,"l":70.72,"n":490,"o":70.785,"t":"2026-10-19T19:35:00Z","v":36275,"vw":70.788347},{"c":70.875,"h":71.01,"l":70.84,"n":396,"o":70.86,"t":"2026-10-19T19:40:00Z","v":10583,"vw":70.909003},{"c":70.745,"h":70.875,"l":70.74,"n":458,"o":70.84,"t":"2026-10-19T19:45:00Z","v":19283,"vw":70.78433},{"c":70.625,"h":70.71,"l":70.57,"n":466,"o":70.6818,"t":"2026-10-19T19:50:00Z","v":21389,"vw":70.623309},{"c":70.51,"h":70.7,"l":70.5,"n":2029,"o":70.63,"t":"2026-10-19T19:55:00Z","v":104748,"vw":70.619645},{"c":70.5,"h":70.5,"l":70.5,"n":26,"o":70.5,"t":"2026-10-19T20:00:00Z","v":195789,"vw":70.5},{"c":70.47,"h":70.5,"l":70.47,"n":27,"o":70.5,"t":"2026-10-20T08:45:00Z","v":667,"vw":70.485},{"c":69.75,"h":70.82,"l":69.63,"n":54,"o":70.82,"t":"2026-10-20T13:30:00Z","v":9823,"vw":69.832521},{"c":69.83,"h":69.83,"l":69.285,"n":43,"o":69.53,"t":"2026-10-20T13:35:00Z","v":2131,"vw":69.587343},{"c":69.2,"h":69.37,"l":68.93,"n":25,"o":69.37,"t":"2026-10-20T13:40:00Z","v":2862,"vw":69.256904},{"c":69.095,"h":69.275,"l":68.775,"n":405,"o":68.885,"t":"2026-10-20T13:45:00Z","v":44163,"vw":69.113938},{"c":69.33,"h":69.42,"l":68.98,"n":130,"o":69.06,"t":"2026-10-20T13:50:00Z","v":17582,"vw":69.144392},{"c":69.35,"h":69.49,"l":69.19,"n":172,"o":69.3034,"t":"2026-10-20T13:55:00Z","v":16580,"vw":69.29229},{"c":69.38,"h":69.755,"l":69.1362,"n":199,"o":69.54,"t":"2026-10-20T14:00:00Z","v":14811,"vw":69.545936},{"c":69.615,"h":69.76,"l":69.215,"n":148,"o":69.26,"t":"2026-10-20T14:05:00Z","v":4745,"vw":69.430566},{"c":69.455,"h":69.66,"l":69.2775,"n":91,"o":69.615,"t":"2026-10-20T14:10:00Z","v":8472,"vw":69.477551},{"c":69.94,"h":69.99,"l":69.355,"n":197,"o":69.475,"t":"2026-10-20T14:15:00Z","v":7360,"vw":69.731136},{"c":70.18,"h":70.27,"l":69.835,"n":214,"o":69.92,"t":"2026-10-20T14:20:00Z","v":11498,"vw":70.02268},{"c":70.5,"h":70.5,"l":70.13,"n":73,"o":70.14,"t":"2026-10-20T14:25:00Z","v":2533,"vw":70.274347},{"c":70.33,"h":71,"l":70.32,"n":209,"o":70.87,"t":"2026-10-20T14:30:00Z","v":22689,"vw":70.814017},{"c":70.39,"h":70.53,"l":70.33,"n":116,"o":70.33,"t":"2026-10-20T14:35:00Z","v":3744,"vw":70.435279},{"c":70.61,"h":70.82,"l":70.4,"n":107,"o":70.4,"t":"2026-10-20T14:40:00Z","v":10890,"vw":70.601561},{"c":70.6,"h":70.97,"l":70.59,"n":165,"o":70.87,"t":"2026-10-20T14:45:00Z","v":10784,"vw":70.802939},{"c":70.725,"h":70.78,"l":70.57,"n":193,"o":70.6,"t":"2026-10-20T14:50:00Z","v":11491,"vw":70.737783},{"c":70.84,"h":70.94,"l":70.73,"n":193,"o":70.75,"t":"2026-10-20T14:55:00Z","v":9528,"vw":70.82298},{"c":70.86,"h":70.91,"l":70.79,"n":98,"o":70.84,"t":"2026-10-20T15:00:00Z","v":2994,"vw":70.848928},{"c":70.7,"h":70.85,"l":70.69,"n":217,"o":70.85,"t":"2026-10-20T15:05:00Z","v":8735,"vw":70.764221},{"c":70.21,"h":70.7,"l":70.17,"n":250,"o":70.7,"t":"2026-10-20T15:10:00Z","v":9531,"vw":70.406327},{"c":70.29,"h":70.39,"l":70.26,"n":117,"o":70.26,"t":"2026-10-20T15:15:00Z","v":3719,"vw":70.345714},{"c":70.305,"h":70.305,"l":70.28,"n":66,"o":70.305,"t":"2026-10-20T15:20:00Z","v":1657,"vw":70.30209},{"c":70.19,"h":70.41,"l":70.19,"n":143,"o":70.4,"t":"2026-10-20T15:25:00Z","v":4731,"vw":70.343073},{"c":70.13,"h":70.215,"l":70.12,"n":64,"o":70.215,"t":"2026-10-20T15:30:00Z","v":1890,"vw":70.170877},{"c":70.095,"h":70.115,"l":70.0508,"n":86,"o":70.115,"t":"2026-10-20T15:35:00Z","v":2105,"vw":70.098281},{"c":70.36,"h":70.37,"l":70.15,"n":224,"o":70.16,"t":"2026-10-20T15:40:00Z","v":11649,"vw":70.256517},{"c":70.2,"h":70.26,"l":70.11,"n":137,"o":70.26,"t":"2026-10-20T15:45:00Z","v":4278,"vw":70.185403},{"c":70.29,"h":70.29,"l":70.07,"n":140,"o":70.15,"t":"2026-10-20T15:50:00Z","v":5001,"vw":70.162889},{"c":70.21,"h":70.31,"l":70.21,"n":114,"o":70.31,"t":"2026-10-20T15:55:00Z","v":3030,"vw":70.255269},{"c":70.165,"h":70.26,"l":70.165,"n":80,"o":70.26,"t":"2026-10-20T16:00:00Z","v":2263,"vw":70.193041},{"c":70.245,"h":70.32,"l":70.16,"n":122,"o":70.16,"t":"2026-10-20T16:05:00Z","v":4083,"vw":70.237529},{"c":70.12,"h":70.13,"l":70.12,"n":44,"o":70.13,"t":"2026-10-20T16:10:00Z","v":1271,"vw":70.127},{"c":69.85,"h":70.19,"l":69.85,"n":141,"o":70.15,"t":"2026-10-20T16:15:00Z","v":5061,"vw":70.03674},{"c":70.03,"h":70.03,"l":69.845,"n":96,"o":69.92,"t":"2026-10-20T16:20:00Z","v":4338,"vw":69.949903},{"c":70.12,"h":70.12,"l":69.9501,"n":74,"o":70.06,"t":"2026-10-20T16:25:00Z","v":2257,"vw":70.062683},{"c":70.165,"h":70.165,"l":70.14,"n":37,"o":70.14,"t":"2026-10-20T16:30:00Z","v":897,"vw":70.156429},{"c":70.09,"h":70.17,"l":70.09,"n":52,"o":70.17,"t":"2026-10-20T16:35:00Z","v":1481,"vw":70.118333},{"c":70.07,"h":70.115,"l":70.045,"n":149,"o":70.115,"t":"2026-10-20T16:40:00Z","v":8927,"vw":70.082388},{"c":70.24,"h":70.24,"l":70.0302,"n":100,"o":70.15,"t":"2026-10-20T16:45:00Z","v":3657,"vw":70.141914},{"c":69.775,"h":70.195,"l":69.76,"n":226,"o":70.195,"t":"2026-10-20T16:50:00Z","v":8115,"vw":69.979388},{"c":69.725,"h":69.805,"l":69.7225,"n":42,"o":69.805,"t":"2026-10-20T16:55:00Z","v":614,"vw":69.750833},{"c":69.94,"h":69.94,"l":69.78,"n":139,"o":69.78,"t":"2026-10-20T17:00:00Z","v":4672,"vw":69.842837},{"c":69.89,"h":69.9,"l":69.7894,"n":131,"o":69.9,"t":"2026-10-20T17:05:00Z","v":3423,"vw":69.822961},{"c":69.88,"h":69.89,"l":69.815,"n":73,"o":69.88,"t":"2026-10-20T17:10:00Z","v":1485,"vw":69.854539},{"c":69.86,"h":69.91,"l":69.8,"n":133,"o":69.9,"t":"2026-10-20T17:15:00Z","v":6665,"vw":69.861256},{"c":69.84,"h":69.94,"l":69.84,"n":148,"o":69.92,"t":"2026-10-20T17:20:00Z","v":5649,"vw":69.890229},{"c":69.775,"h":69.86,"l":69.72,"n":157,"o":69.86,"t":"2026-10-20T17:25:00Z","v":7166,"vw":69.784906},{"c":69.71,"h":69.83,"l":69.71,"n":178,"o":69.79,"t":"2026-10-20T17:30:00Z","v":9669,"vw":69.780279},{"c":69.69,"h":69.71,"l":69.64,"n":141,"o":69.685,"t":"2026-10-20T17:35:00Z","v":6573,"vw":69.675417},{"c":69.91,"h":69.95,"l":69.7,"n":276,"o":69.72,"t":"2026-10-20T17:40:00Z","v":17113,"vw":69.795866},{"c":69.96,"h":69.985,"l":69.905,"n":110,"o":69.905,"t":"2026-10-20T17:45:00Z","v":3787,"vw":69.940278},{"c":69.995,"h":70,"l":69.96,"n":119,"o":69.99,"t":"2026-10-20T17:50:00Z","v":5687,"vw":69.9866},{"c":70,"h":70,"l":69.92,"n":123,"o":69.96,"t":"2026-10-20T17:55:00Z","v":4650,"vw":69.973832},{"c":70.01,"h":70.1,"l":69.89,"n":155,"o":69.985,"t":"2026-10-20T18:00:00Z","v":17200,"vw":69.98648},{"c":70.025,"h":70.06,"l":70,"n":111,"o":70.01,"t":"2026-10-20T18:05:00Z","v":3096,"vw":70.025088},{"c":70.03,"h":70.06,"l":69.995,"n":127,"o":70.035,"t":"2026-10-20T18:10:00Z","v":4976,"vw":70.032725},{"c":70.02,"h":70.075,"l":70.02,"n":93,"o":70.04,"t":"2026-10-20T18:15:00Z","v":2490,"vw":70.038358},{"c":70,"h":70.12,"l":70,"n":99,"o":70.06,"t":"2026-10-20T18:20:00Z","v":2929,"vw":70.051941},{"c":70.03,"h":70.03,"l":69.95,"n":145,"o":69.99,"t":"2026-10-20T18:25:00Z","v":5134,"vw":69.995209},{"c":69.9,"h":70.155,"l":69.9,"n":263,"o":70.05,"t":"2026-10-20T18:30:00Z","v":8957,"vw":70.033213},{"c":69.88,"h":69.91,"l":69.86,"n":46,"o":69.86,"t":"2026-10-20T18:35:00Z","v":1531,"vw":69.875183},{"c":69.855,"h":69.95,"l":69.855,"n":131,"o":69.95,"t":"2026-10-20T18:40:00Z","v":3333,"vw":69.872969},{"c":69.92,"h":69.94,"l":69.84,"n":285,"o":69.855,"t":"2026-10-20T18:45:00Z","v":12084,"vw":69.886017},{"c":69.85,"h":69.96,"l":69.85,"n":90,"o":69.91,"t":"2026-10-20T18:50:00Z","v":3864,"vw":69.902595},{"c":69.92,"h":69.97,"l":69.9,"n":122,"o":69.97,"t":"2026-10-20T18:55:00Z","v":3714,"vw":69.927668},{"c":69.96,"h":70.02,"l":69.9353,"n":186,"o":69.99,"t":"2026-10-20T19:00:00Z","v":5282,"vw":69.984979},{"c":70.13,"h":70.14,"l":69.97,"n":181,"o":69.97,"t":"2026-10-20T19:05:00Z","v":8565,"vw":70.061965},{"c":70.124,"h":70.15,"l":70.05,"n":156,"o":70.15,"t":"2026-10-20T19:10:00Z","v":6280,"vw":70.115986},{"c":70.07,"h":70.07,"l":70.01,"n":150,"o":70.04,"t":"2026-10-20T19:15:00Z","v":7874,"vw":70.047563},{"c":70.075,"h":70.145,"l":70.01,"n":161,"o":70.12,"t":"2026-10-20T19:20:00Z","v":4809,"vw":70.082787},{"c":70.2,"h":70.2,"l":70.075,"n":197,"o":70.075,"t":"2026-10-20T19:25:00Z","v":6805,"vw":70.130307},{"c":70.105,"h":70.195,"l":70.09,"n":328,"o":70.15,"t":"2026-10-20T19:30:00Z","v":11285,"vw":70.1495},{"c":69.9,"h":70.08,"l":69.83,"n":289,"o":70.08,"t":"2026-10-20T19:35:00Z","v":21260,"vw":69.966491},{"c":69.92,"h":69.93,"l":69.885,"n":371,"o":69.915,"t":"2026-10-20T19:40:00Z","v":10219,"vw":69.910563},{"c":69.93,"h":69.95,"l":69.89,"n":503,"o":69.92,"t":"2026-10-20T19:45:00Z","v":20601,"vw":69.922363},{"c":69.83,"h":69.88,"l":69.76,"n":674,"o":69.88,"t":"2026-10-20T19:50:00Z","v":26731,"vw":69.820831},{"c":69.95,"h":70.015,"l":69.74,"n":2092,"o":69.83,"t":"2026-10-20T19:55:00Z","v":116325,"vw":69.91027},{"c":69.93,"h":69.93,"l":69.93,"n":47,"o":69.93,"t":"2026-10-20T20:00:00Z","v":242101,"vw":69.93},{"c":70.32,"h":70.32,"l":70.32,"n":3,"o":70.32,"t":"2026-10-20T22:00:00Z","v":429,"vw":70.32},{"c":70.475,"h":70.77,"l":70.475,"n":21,"o":70.77,"t":"2026-10-21T13:30:00Z","v":5672,"vw":70.758786},{"c":71.21,"h":71.27,"l":70.565,"n":167,"o":70.71,"t":"2026-10-21T13:35:00Z","v":25891,"vw":70.822441},{"c":70.955,"h":71.28,"l":70.6601,"n":111,"o":71.07,"t":"2026-10-21T13:40:00Z","v":6267,"vw":70.988684},{"c":71.14,"h":71.48,"l":70.95,"n":55,"o":70.95,"t":"2026-10-21T13:45:00Z","v":3209,"vw":71.164665},{"c":71.225,"h":71.44,"l":71.1,"n":134,"o":71.14,"t":"2026-10-21T13:50:00Z","v":7570,"vw":71.202967},{"c":71.03,"h":71.45,"l":71.03,"n":89,"o":71.23,"t":"2026-10-21T13:55:00Z","v":5162,"vw":71.185907},{"c":70.84,"h":71.03,"l":70.78,"n":254,"o":71.03,"t":"2026-10-21T14:00:00Z","v":9597,"vw":70.902541},{"c":70.67,"h":70.8,"l":70.66,"n":188,"o":70.8,"t":"2026-10-21T14:05:00Z","v":3916,"vw":70.761376},{"c":70.91,"h":71.02,"l":70.755,"n":135,"o":70.76,"t":"2026-10-21T14:10:00Z","v":7139,"vw":70.84792},{"c":70.75,"h":71.03,"l":70.73,"n":131,"o":70.8,"t":"2026-10-21T14:15:00Z","v":5121,"vw":70.817674},{"c":70.88,"h":70.95,"l":70.79,"n":118,"o":70.81,"t":"2026-10-21T14:20:00Z","v":4609,"vw":70.870387},{"c":70.615,"h":70.87,"l":70.615,"n":221,"o":70.81,"t":"2026-10-21T14:25:00Z","v":7437,"vw":70.755196},{"c":70.96,"h":70.96,"l":70.57,"n":153,"o":70.61,"t":"2026-10-21T14:30:00Z","v":7753,"vw":70.702166},{"c":70.965,"h":71.005,"l":70.855,"n":106,"o":70.855,"t":"2026-10-21T14:35:00Z","v":4468,"vw":70.920178},{"c":70.945,"h":71.05,"l":70.94,"n":147,"o":70.96,"t":"2026-10-21T14:40:00Z","v":3484,"vw":70.97319},{"c":71.401,"h":71.401,"l":70.94,"n":460,"o":70.94,"t":"2026-10-21T14:45:00Z","v":73837,"vw":71.257295},{"c":71.19,"h":71.45,"l":71.16,"n":331,"o":71.385,"t":"2026-10-21T14:50:00Z","v":17713,"vw":71.265247},{"c":70.97,"h":71.085,"l":70.97,"n":96,"o":71.085,"t":"2026-10-21T14:55:00Z","v":2798,"vw":71.035938},{"c":71.11,"h":71.11,"l":70.89,"n":187,"o":70.98,"t":"2026-10-21T15:00:00Z","v":6740,"vw":70.956203},{"c":71.085,"h":71.23,"l":70.9975,"n":198,"o":71.02,"t":"2026-10-21T15:05:00Z","v":7061,"vw":71.086346},{"c":70.94,"h":71.21,"l":70.93,"n":140,"o":71.1,"t":"2026-10-21T15:10:00Z","v":5871,"vw":71.05256},{"c":71.09,"h":71.2,"l":71,"n":100,"o":71.03,"t":"2026-10-21T15:15:00Z","v":3923,"vw":71.026026},{"c":71.14,"h":71.19,"l":71.03,"n":110,"o":71.06,"t":"2026-10-21T15:20:00Z","v":1590,"vw":71.090556},{"c":71.27,"h":71.34,"l":71.09,"n":263,"o":71.09,"t":"2026-10-21T15:25:00Z","v":12645,"vw":71.197106},{"c":71.17,"h":71.33,"l":71.16,"n":121,"o":71.21,"t":"2026-10-21T15:30:00Z","v":6971,"vw":71.195696},{"c":71.5,"h":71.68,"l":71.21,"n":177,"o":71.22,"t":"2026-10-21T15:35:00Z","v":4439,"vw":71.363586},{"c":71.455,"h":71.65,"l":71.44,"n":118,"o":71.47,"t":"2026-10-21T15:40:00Z","v":3831,"vw":71.464658},{"c":71.42,"h":71.58,"l":71.41,"n":261,"o":71.455,"t":"2026-10-21T15:45:00Z","v":12390,"vw":71.435816},{"c":71.395,"h":71.43,"l":71.38,"n":102,"o":71.43,"t":"2026-10-21T15:50:00Z","v":3883,"vw":71.402858},{"c":71.46,"h":71.47,"l":71.395,"n":81,"o":71.395,"t":"2026-10-21T15:55:00Z","v":2094,"vw":71.431154},{"c":71.415,"h":71.44,"l":71.32,"n":198,"o":71.44,"t":"2026-10-21T16:00:00Z","v":7387,"vw":71.388619},{"c":71.34,"h":71.405,"l":71.32,"n":191,"o":71.405,"t":"2026-10-21T16:05:00Z","v":11005,"vw":71.354896},{"c":71.42,"h":71.46,"l":71.34,"n":111,"o":71.39,"t":"2026-10-21T16:10:00Z","v":3821,"vw":71.412147},{"c":71.52,"h":71.57,"l":71.4,"n":105,"o":71.53,"t":"2026-10-21T16:15:00Z","v":3539,"vw":71.506282},{"c":71.48,"h":71.56,"l":71.48,"n":106,"o":71.48,"t":"2026-10-21T16:20:00Z","v":3214,"vw":71.49517},{"c":71.47,"h":71.55,"l":71.47,"n":84,"o":71.55,"t":"2026-10-21T16:25:00Z","v":2878,"vw":71.503295},{"c":71.455,"h":71.53,"l":71.41,"n":119,"o":71.47,"t":"2026-10-21T16:30:00Z","v":3960,"vw":71.461691},{"c":71.865,"h":72,"l":71.43,"n":414,"o":71.455,"t":"2026-10-21T16:35:00Z","v":29753,"vw":71.791562},{"c":71.87,"h":71.935,"l":71.635,"n":297,"o":71.9,"t":"2026-10-21T16:40:00Z","v":28050,"vw":71.780905},{"c":71.925,"h":71.925,"l":71.75,"n":226,"o":71.835,"t":"2026-10-21T16:45:00Z","v":10280,"vw":71.838918},{"c":71.99,"h":72,"l":71.91,"n":110,"o":71.91,"t":"2026-10-21T16:50:00Z","v":2737,"vw":71.927688},{"c":71.9,"h":72.18,"l":71.86,"n":274,"o":71.99,"t":"2026-10-21T16:55:00Z","v":19577,"vw":71.943467},{"c":71.855,"h":71.91,"l":71.795,"n":335,"o":71.89,"t":"2026-10-21T17:00:00Z","v":21699,"vw":71.855869},{"c":71.975,"h":71.995,"l":71.835,"n":253,"o":71.855,"t":"2026-10-21T17:05:00Z","v":8582,"vw":71.876479},{"c":71.985,"h":72.04,"l":71.82,"n":307,"o":71.975,"t":"2026-10-21T17:10:00Z","v":27130,"vw":71.946581},{"c":72.05,"h":72.05,"l":71.97,"n":60,"o":72.03,"t":"2026-10-21T17:15:00Z","v":3303,"vw":72.009154},{"c":72.09,"h":72.09,"l":72.03,"n":84,"o":72.03,"t":"2026-10-21T17:20:00Z","v":2300,"vw":72.042308},{"c":72.125,"h":72.125,"l":72.02,"n":195,"o":72.08,"t":"2026-10-21T17:25:00Z","v":9338,"vw":72.05754},{"c":72.08,"h":72.16,"l":72.08,"n":224,"o":72.1,"t":"2026-10-21T17:30:00Z","v":14016,"vw":72.090846},{"c":72.175,"h":72.23,"l":72.08,"n":213,"o":72.08,"t":"2026-10-21T17:35:00Z","v":12587,"vw":72.137173},{"c":72.195,"h":72.23,"l":72.17,"n":191,"o":72.17,"t":"2026-10-21T17:40:00Z","v":9288,"vw":72.193417},{"c":72.2,"h":72.2599,"l":72.16,"n":250,"o":72.195,"t":"2026-10-21T17:45:00Z","v":26935,"vw":72.200028},{"c":72.125,"h":72.23,"l":72.075,"n":362,"o":72.2,"t":"2026-10-21T17:50:00Z","v":18856,"vw":72.164775},{"c":72.115,"h":72.24,"l":72.09,"n":265,"o":72.125,"t":"2026-10-21T17:55:00Z","v":23005,"vw":72.169608},{"c":72.045,"h":72.115,"l":71.85,"n":201,"o":72.115,"t":"2026-10-21T18:00:00Z","v":7259,"vw":71.967801},{"c":72.085,"h":72.11,"l":72.005,"n":292,"o":72.025,"t":"2026-10-21T18:05:00Z","v":12104,"vw":72.075684},{"c":72.105,"h":72.1591,"l":72.06,"n":216,"o":72.085,"t":"2026-10-21T18:10:00Z","v":8072,"vw":72.120766},{"c":71.97,"h":72.15,"l":71.97,"n":264,"o":72.105,"t":"2026-10-21T18:15:00Z","v":10146,"vw":72.08825},{"c":71.94,"h":72.05,"l":71.94,"n":209,"o":71.97,"t":"2026-10-21T18:20:00Z","v":8055,"vw":71.994007},{"c":71.95,"h":72.04,"l":71.9,"n":151,"o":71.9,"t":"2026-10-21T18:25:00Z","v":5719,"vw":71.954609},{"c":72.01,"h":72.06,"l":71.92,"n":129,"o":71.95,"t":"2026-10-21T18:30:00Z","v":4284,"vw":71.978763},{"c":72.03,"h":72.03,"l":71.96,"n":183,"o":72.015,"t":"2026-10-21T18:35:00Z","v":4994,"vw":71.988466},{"c":71.995,"h":72.11,"l":71.995,"n":216,"o":72.04,"t":"2026-10-21T18:40:00Z","v":6883,"vw":72.041301},{"c":71.81,"h":72.03,"l":71.81,"n":375,"o":71.99,"t":"2026-10-21T18:45:00Z","v":12588,"vw":71.927845},{"c":71.7,"h":71.78,"l":71.635,"n":186,"o":71.78,"t":"2026-10-21T18:50:00Z","v":6660,"vw":71.705899},{"c":71.465,"h":71.64,"l":71.46,"n":190,"o":71.64,"t":"2026-10-21T18:55:00Z","v":5324,"vw":71.563008},{"c":71.345,"h":71.38,"l":71.08,"n":362,"o":71.38,"t":"2026-10-21T19:00:00Z","v":12194,"vw":71.249521},{"c":71.01,"h":71.345,"l":71,"n":229,"o":71.33,"t":"2026-10-21T19:05:00Z","v":7730,"vw":71.125489},{"c":71.05,"h":71.09,"l":70.94,"n":238,"o":70.99,"t":"2026-10-21T19:10:00Z","v":6832,"vw":71.01918},{"c":71.235,"h":71.235,"l":71.055,"n":287,"o":71.055,"t":"2026-10-21T19:15:00Z","v":30649,"vw":71.10173},{"c":71.295,"h":71.315,"l":71.08,"n":428,"o":71.205,"t":"2026-10-21T19:20:00Z","v":17192,"vw":71.177628},{"c":71.395,"h":71.44,"l":71.2623,"n":243,"o":71.35,"t":"2026-10-21T19:25:00Z","v":7633,"vw":71.369184},{"c":71.45,"h":71.49,"l":71.36,"n":337,"o":71.44,"t":"2026-10-21T19:30:00Z","v":13476,"vw":71.430261},{"c":71.37,"h":71.455,"l":71.295,"n":533,"o":71.445,"t":"2026-10-21T19:35:00Z","v":27998,"vw":71.366551},{"c":71.515,"h":71.515,"l":71.31,"n":575,"o":71.355,"t":"2026-10-21T19:40:00Z","v":49096,"vw":71.369659},{"c":71.525,"h":71.54,"l":71.39,"n":561,"o":71.49,"t":"2026-10-21T19:45:00Z","v":34858,"vw":71.464924},{"c":71.55,"h":71.66,"l":71.48,"n":715,"o":71.525,"t":"2026-10-21T19:50:00Z","v":41392,"vw":71.579082},{"c":71.56,"h":71.61,"l":71.37,"n":2320,"o":71.57,"t":"2026-10-21T19:55:00Z","v":137530,"vw":71.481698},{"c":71.59,"h":71.59,"l":71.56,"n":47,"o":71.56,"t":"2026-10-21T20:00:00Z","v":308895,"vw":71.589923},{"c":71.59,"h":71.59,"l":71.59,"n":1,"o":71.59,"t":"2026-10-21T20:35:00Z","v":1469,"vw":71.59},{"c":70.7,"h":70.7,"l":70.7,"n":13,"o":70.7,"t":"2026-10-22T09:30:00Z","v":318,"vw":70.7},{"c":69,"h":70.34,"l":69,"n":98,"o":69.72,"t":"2026-10-22T13:30:00Z","v":6384,"vw":69.637238},{"c":68.21,"h":69.735,"l":68.21,"n":146,"o":68.635,"t":"2026-10-22T13:35:00Z","v":16538,"vw":68.844002},{"c":67.46,"h":68.4,"l":67.335,"n":257,"o":68.21,"t":"2026-10-22T13:40:00Z","v":15316,"vw":67.84777},{"c":67.68,"h":67.68,"l":67.17,"n":212,"o":67.3,"t":"2026-10-22T13:45:00Z","v":9795,"vw":67.447558},{"c":67.76,"h":67.95,"l":67.34,"n":387,"o":67.62,"t":"2026-10-22T13:50:00Z","v":17132,"vw":67.61146},{"c":67.695,"h":68.11,"l":67.67,"n":86,"o":67.73,"t":"2026-10-22T13:55:00Z","v":7295,"vw":67.942067},{"c":68.05,"h":68.25,"l":67.7,"n":416,"o":67.7,"t":"2026-10-22T14:00:00Z","v":35783,"vw":68.010591},{"c":68.13,"h":68.17,"l":67.66,"n":701,"o":68.16,"t":"2026-10-22T14:05:00Z","v":110912,"vw":67.98333},{"c":68.15,"h":68.17,"l":67.865,"n":420,"o":67.91,"t":"2026-10-22T14:10:00Z","v":34142,"vw":67.95507},{"c":67.92,"h":68.32,"l":67.66,"n":2204,"o":68.09,"t":"2026-10-22T14:15:00Z","v":132170,"vw":67.985175},{"c":67.19,"h":68.07,"l":66.98,"n":2208,"o":67.92,"t":"2026-10-22T14:20:00Z","v":279635,"vw":67.556206},{"c":66.91,"h":67.18,"l":66.75,"n":476,"o":67.18,"t":"2026-10-22T14:25:00Z","v":38126,"vw":67.026629},{"c":66.87,"h":67.02,"l":66.67,"n":713,"o":66.765,"t":"2026-10-22T14:30:00Z","v":91074,"vw":66.901943},{"c":66.78,"h":66.94,"l":66.745,"n":182,"o":66.78,"t":"2026-10-22T14:35:00Z","v":9576,"vw":66.775015},{"c":67.25,"h":67.2621,"l":66.98,"n":206,"o":66.98,"t":"2026-10-22T14:40:00Z","v":6130,"vw":67.103695},{"c":66.67,"h":67.11,"l":66.67,"n":168,"o":67.11,"t":"2026-10-22T14:45:00Z","v":4504,"vw":66.920016},{"c":67.17,"h":67.18,"l":66.62,"n":382,"o":66.62,"t":"2026-10-22T14:50:00Z","v":29865,"vw":67.014522},{"c":67.2,"h":67.24,"l":66.88,"n":401,"o":67.14,"t":"2026-10-22T14:55:00Z","v":18044,"vw":67.106939},{"c":66.18,"h":67.34,"l":66.18,"n":321,"o":67.17,"t":"2026-10-22T15:00:00Z","v":20569,"vw":66.708929},{"c":66.03,"h":66.22,"l":65.99,"n":441,"o":66.19,"t":"2026-10-22T15:05:00Z","v":30234,"vw":66.108242},{"c":65.87,"h":66.13,"l":65.79,"n":276,"o":66.03,"t":"2026-10-22T15:10:00Z","v":23519,"vw":66.079419},{"c":66.65,"h":66.65,"l":65.895,"n":210,"o":65.895,"t":"2026-10-22T15:15:00Z","v":13158,"vw":66.048975},{"c":66.16,"h":66.54,"l":66.16,"n":244,"o":66.32,"t":"2026-10-22T15:20:00Z","v":21703,"vw":66.287589},{"c":65.98,"h":66.3399,"l":65.95,"n":170,"o":66.29,"t":"2026-10-22T15:25:00Z","v":8720,"vw":66.093885},{"c":65.995,"h":66.16,"l":65.85,"n":291,"o":65.98,"t":"2026-10-22T15:30:00Z","v":9099,"vw":65.986054},{"c":66.07,"h":66.26,"l":65.96,"n":280,"o":65.99,"t":"2026-10-22T15:35:00Z","v":10256,"vw":66.088611},{"c":66.01,"h":66.255,"l":65.91,"n":309,"o":65.94,"t":"2026-10-22T15:40:00Z","v":8831,"vw":66.099374},{"c":65.985,"h":66.29,"l":65.98,"n":169,"o":66.02,"t":"2026-10-22T15:45:00Z","v":6928,"vw":66.054677},{"c":66.47,"h":66.48,"l":65.9875,"n":301,"o":65.99,"t":"2026-10-22T15:50:00Z","v":16534,"vw":66.203953},{"c":66.57,"h":66.78,"l":66.45,"n":157,"o":66.45,"t":"2026-10-22T15:55:00Z","v":3358,"vw":66.623923},{"c":66.7,"h":66.7551,"l":66.56,"n":174,"o":66.67,"t":"2026-10-22T16:00:00Z","v":4322,"vw":66.651017},{"c":66.98,"h":66.98,"l":66.4801,"n":485,"o":66.51,"t":"2026-10-22T16:05:00Z","v":38676,"vw":66.854356},{"c":67.12,"h":67.12,"l":66.92,"n":94,"o":66.975,"t":"2026-10-22T16:10:00Z","v":3429,"vw":67.01453},{"c":67.2,"h":67.23,"l":66.96,"n":230,"o":66.96,"t":"2026-10-22T16:15:00Z","v":17295,"vw":67.163542},{"c":67.22,"h":67.33,"l":67.19,"n":173,"o":67.195,"t":"2026-10-22T16:20:00Z","v":4523,"vw":67.212526},{"c":67.33,"h":67.34,"l":67.215,"n":220,"o":67.3,"t":"2026-10-22T16:25:00Z","v":9689,"vw":67.303914},{"c":67.235,"h":67.34,"l":67.19,"n":395,"o":67.33,"t":"2026-10-22T16:30:00Z","v":31956,"vw":67.252197},{"c":67.2,"h":67.32,"l":67.2,"n":176,"o":67.22,"t":"2026-10-22T16:35:00Z","v":9075,"vw":67.285744},{"c":67.08,"h":67.21,"l":67.02,"n":307,"o":67.195,"t":"2026-10-22T16:40:00Z","v":77461,"vw":67.129557},{"c":67.21,"h":67.21,"l":66.775,"n":333,"o":67.08,"t":"2026-10-22T16:45:00Z","v":20860,"vw":67.007004},{"c":67.355,"h":67.42,"l":67.05,"n":282,"o":67.2,"t":"2026-10-22T16:50:00Z","v":19616,"vw":67.197426},{"c":67.38,"h":67.56,"l":67.22,"n":244,"o":67.315,"t":"2026-10-22T16:55:00Z","v":10682,"vw":67.348177},{"c":67.13,"h":67.4,"l":67.02,"n":188,"o":67.345,"t":"2026-10-22T17:00:00Z","v":6686,"vw":67.242039},{"c":67.13,"h":67.15,"l":66.96,"n":254,"o":67.095,"t":"2026-10-22T17:05:00Z","v":14084,"vw":67.078636},{"c":67.29,"h":67.29,"l":67.075,"n":145,"o":67.17,"t":"2026-10-22T17:10:00Z","v":6453,"vw":67.167455},{"c":67.245,"h":67.36,"l":67.16,"n":190,"o":67.3,"t":"2026-10-22T17:15:00Z","v":8801,"vw":67.26526},{"c":67.07,"h":67.205,"l":67.07,"n":264,"o":67.15,"t":"2026-10-22T17:20:00Z","v":14981,"vw":67.163691},{"c":67.32,"h":67.32,"l":67.01,"n":257,"o":67.01,"t":"2026-10-22T17:25:00Z","v":13636,"vw":67.196161},{"c":67.325,"h":67.3316,"l":67.235,"n":167,"o":67.31,"t":"2026-10-22T17:30:00Z","v":6485,"vw":67.308792},{"c":67.225,"h":67.325,"l":67.17,"n":161,"o":67.325,"t":"2026-10-22T17:35:00Z","v":6779,"vw":67.228641},{"c":67.135,"h":67.21,"l":67.115,"n":213,"o":67.15,"t":"2026-10-22T17:40:00Z","v":12899,"vw":67.150107},{"c":67.0725,"h":67.165,"l":67.07,"n":247,"o":67.135,"t":"2026-10-22T17:45:00Z","v":12695,"vw":67.095073},{"c":67.04,"h":67.075,"l":66.91,"n":308,"o":67.0725,"t":"2026-10-22T17:50:00Z","v":13924,"vw":67.028245},{"c":66.93,"h":67.11,"l":66.92,"n":201,"o":67.06,"t":"2026-10-22T17:55:00Z","v":8059,"vw":67.053645},{"c":66.675,"h":67.05,"l":66.67,"n":330,"o":67.04,"t":"2026-10-22T18:00:00Z","v":12562,"vw":66.796839},{"c":67.05,"h":67.079,"l":66.675,"n":320,"o":66.675,"t":"2026-10-22T18:05:00Z","v":18757,"vw":66.838829},{"c":66.845,"h":67,"l":66.81,"n":283,"o":66.92,"t":"2026-10-22T18:10:00Z","v":15553,"vw":66.914721},{"c":66.845,"h":66.9215,"l":66.675,"n":241,"o":66.845,"t":"2026-10-22T18:15:00Z","v":12460,"vw":66.805748},{"c":66.99,"h":67.01,"l":66.9,"n":170,"o":66.9,"t":"2026-10-22T18:20:00Z","v":8343,"vw":66.940578},{"c":66.99,"h":67,"l":66.85,"n":322,"o":66.98,"t":"2026-10-22T18:25:00Z","v":18453,"vw":66.939113},{"c":67.02,"h":67.03,"l":66.93,"n":234,"o":66.97,"t":"2026-10-22T18:30:00Z","v":10380,"vw":66.974686},{"c":66.885,"h":67.015,"l":66.88,"n":237,"o":66.9675,"t":"2026-10-22T18:35:00Z","v":10943,"vw":66.965238},{"c":66.9,"h":66.92,"l":66.85,"n":301,"o":66.88,"t":"2026-10-22T18:40:00Z","v":12462,"vw":66.889024},{"c":66.92,"h":66.95,"l":66.87,"n":299,"o":66.915,"t":"2026-10-22T18:45:00Z","v":11549,"vw":66.905492},{"c":66.9125,"h":67,"l":66.85,"n":301,"o":66.935,"t":"2026-10-22T18:50:00Z","v":13649,"vw":66.935796},{"c":66.875,"h":67.03,"l":66.875,"n":340,"o":66.95,"t":"2026-10-22T18:55:00Z","v":16468,"vw":66.954439},{"c":66.91,"h":66.91,"l":66.6801,"n":495,"o":66.875,"t":"2026-10-22T19:00:00Z","v":33877,"vw":66.789277},{"c":66.92,"h":67.035,"l":66.84,"n":409,"o":66.87,"t":"2026-10-22T19:05:00Z","v":20170,"vw":66.918975},{"c":67.21,"h":67.2425,"l":66.905,"n":356,"o":66.915,"t":"2026-10-22T19:10:00Z","v":16237,"vw":67.062889},{"c":67.25,"h":67.25,"l":67.08,"n":451,"o":67.195,"t":"2026-10-22T19:15:00Z","v":24877,"vw":67.150659},{"c":67.325,"h":67.525,"l":67.195,"n":400,"o":67.25,"t":"2026-10-22T19:20:00Z","v":20375,"vw":67.348008},{"c":67.51,"h":67.51,"l":67.33,"n":361,"o":67.33,"t":"2026-10-22T19:25:00Z","v":16863,"vw":67.422467},{"c":67.45,"h":67.48,"l":67.35,"n":391,"o":67.46,"t":"2026-10-22T19:30:00Z","v":19780,"vw":67.428459},{"c":67.625,"h":67.625,"l":67.33,"n":462,"o":67.45,"t":"2026-10-22T19:35:00Z","v":24521,"vw":67.500195},{"c":67.59,"h":67.65,"l":67.5,"n":524,"o":67.62,"t":"2026-10-22T19:40:00Z","v":30842,"vw":67.575909},{"c":67.59,"h":67.64,"l":67.4,"n":722,"o":67.54,"t":"2026-10-22T19:45:00Z","v":35585,"vw":67.558357},{"c":67.88,"h":68.1,"l":67.58,"n":1159,"o":67.605,"t":"2026-10-22T19:50:00Z","v":72028,"vw":67.853441},{"c":67.72,"h":67.875,"l":67.57,"n":3165,"o":67.84,"t":"2026-10-22T19:55:00Z","v":248048,"vw":67.678085},{"c":67.76,"h":67.76,"l":67.76,"n":44,"o":67.76,"t":"2026-10-22T20:00:00Z","v":320131,"vw":67.76},{"c":67.76,"h":67.76,"l":67.76,"n":1,"o":67.76,"t":"2026-10-22T20:35:00Z","v":918,"vw":67.76},{"c":67.75,"h":67.75,"l":67.75,"n":1,"o":67.75,"t":"2026-10-22T20:50:00Z","v":150,"vw":67.75}],"history":[{"c":53.92,"h":54.7,"l":53.89,"n":13888,"o":54.64,"t":"2024-10-21T04:00:00Z","v":802006,"vw":54.112122},{"c":53.54,"h":53.965,"l":53.26,"n":13900,"o":53.57,"t":"2024-10-22T04:00:00Z","v":1076589,"vw":53.660754},{"c":53,"h":53.4,"l":52.48,"n":14032,"o":52.99,"t":"2024-10-23T04:00:00Z","v":851625,"vw":52.945405},{"c":52.52,"h":53.01,"l":52.06,"n":18631,"o":52.91,"t":"2024-10-24T04:00:00Z","v":1011859,"vw":52.495668},{"c":52.66,"h":52.9,"l":52.31,"n":13737,"o":52.79,"t":"2024-10-25T04:00:00Z","v":799245,"vw":52.639565},{"c":52.94,"h":53.475,"l":52.81,"n":23311,"o":52.98,"t":"2024-10-28T04:00:00Z","v":1767741,"vw":53.097808},{"c":54.14,"h":54.77,"l":50.3807,"n":50679,"o":51.51,"t":"2024-10-29T04:00:00Z","v":3900606,"vw":54.06313},{"c":53.76,"h":54.56,"l":53.46,"n":21945,"o":53.77,"t":"2024-10-30T04:00:00Z","v":1805926,"vw":53.845088},{"c":52.64,"h":53.71,"l":52.63,"n":16526,"o":53.62,"t":"2024-10-31T04:00:00Z","v":1251326,"vw":52.889929},{"c":53.54,"h":53.955,"l":52.81,"n":20002,"o":52.83,"t":"2024-11-01T04:00:00Z","v":1370398,"vw":53.582945},{"c":53.74,"h":54.75,"l":53.41,"n":13786,"o":53.47,"t":"2024-11-04T05:00:00Z","v":911721,"vw":53.851497},{"c":55.3,"h":55.41,"l":53.64,"n":17178,"o":53.69,"t":"2024-11-05T05:00:00Z","v":1121717,"vw":55.112315},{"c":59.57,"h":60.205,"l":58.1,"n":36067,"o":58.85,"t":"2024-11-06T05:00:00Z","v":2599517,"vw":59.436944},{"c":58.67,"h":59.68,"l":58.54,"n":19590,"o":59.33,"t":"2024-11-07T05:00:00Z","v":1401252,"vw":58.813497},{"c":59.88,"h":59.92,"l":58.52,"n":18181,"o":58.52,"t":"2024-11-08T05:00:00Z","v":1284698,"vw":59.627229},{"c":61.15,"h":61.605,"l":60.27,"n":16969,"o":60.45,"t":"2024-11-11T05:00:00Z","v":1790826,"vw":61.181101},{"c":60.43,"h":61,"l":60.105,"n":12659,"o":60.92,"t":"2024-11-12T05:00:00Z","v":797432,"vw":60.473338},{"c":59.9,"h":60.65,"l":59.79,"n":12134,"o":60.5,"t":"2024-11-13T05:00:00Z","v":995990,"vw":60.147038},{"c":59.19,"h":60.05,"l":58.93,"n":12903,"o":60,"t":"2024-11-14T05:00:00Z","v":698590,"vw":59.338065},{"c":59.23,"h":59.56,"l":58.81,"n":12110,"o":59.31,"t":"2024-11-15T05:00:00Z","v":676296,"vw":59.146244},{"c":59.56,"h":59.87,"l":58.98,"n":19452,"o":59.2,"t":"2024-11-18T05:00:00Z","v":932306,"vw":59.555449},{"c":60.08,"h":60.26,"l":58.6,"n":14610,"o":58.87,"t":"2024-11-19T05:00:00Z","v":1241477,"vw":60.024157},{"c":59.89,"h":60.3733,"l":59.52,"n":12369,"o":60.33,"t":"2024-11-20T05:00:00Z","v":1102644,"vw":59.925556},{"c":60.05,"h":60.465,"l":59.57,"n":18984,"o":60,"t":"2024-11-21T05:00:00Z","v":1859876,"vw":60.127368},{"c":61,"h":62.15,"l":60.66,"n":27301,"o":61.39,"t":"2024-11-22T05:00:00Z","v":3080868,"vw":61.387675},{"c":61.85,"h":62.22,"l":61.34,"n":20427,"o":61.5,"t":"2024-11-25T05:00:00Z","v":1920360,"vw":61.858836},{"c":61.31,"h":61.6863,"l":60.94,"n":13111,"o":61.5,"t":"2024-11-26T05:00:00Z","v":928668,"vw":61.284174},{"c":60.73,"h":61.94,"l":60.62,"n":9807,"o":61.39,"t":"2024-11-27T05:00:00Z","v":621524,"vw":60.880148},{"c":61.02,"h":61.405,"l":60.8,"n":5370,"o":60.8,"t":"2024-11-29T05:00:00Z","v":336981,"vw":61.091409},{"c":60.86,"h":61.45,"l":60.75,"n":14840,"o":61.17,"t":"2024-12-02T05:00:00Z","v":648279,"vw":60.943417},{"c":61.55,"h":61.88,"l":60.66,"n":20232,"o":61,"t":"2024-12-03T05:00:00Z","v":1346829,"vw":61.395797},{"c":62,"h":62.03,"l":61.3,"n":13975,"o":61.41,"t":"2024-12-04T05:00:00Z","v":1014339,"vw":61.768123},{"c":61.71,"h":62.3199,"l":61.535,"n":11910,"o":62.02,"t":"2024-12-05T05:00:00Z","v":790600,"vw":61.823035},{"c":60.83,"h":61.876,"l":60.18,"n":18643,"o":61.86,"t":"2024-12-06T05:00:00Z","v":1768657,"vw":60.82006},{"c":60.85,"h":61.49,"l":60.415,"n":14461,"o":61,"t":"2024-12-09T05:00:00Z","v":969672,"vw":60.905597},{"c":60.56,"h":61.46,"l":59.85,"n":14622,"o":60.59,"t":"2024-12-10T05:00:00Z","v":1157807,"vw":60.761794},{"c":61.4,"h":61.57,"l":60.76,"n":14936,"o":61,"t":"2024-12-11T05:00:00Z","v":1180834,"vw":61.352109},{"c":61.12,"h":61.8333,"l":60.89,"n":14747,"o":61.67,"t":"2024-12-12T05:00:00Z","v":1082360,"vw":61.172216},{"c":60.62,"h":61.23,"l":60.51,"n":12183,"o":60.95,"t":"2024-12-13T05:00:00Z","v":941931,"vw":60.71224},{"c":61.24,"h":61.795,"l":60.3,"n":18721,"o":60.46,"t":"2024-12-16T05:00:00Z","v":3424779,"vw":61.387814},{"c":59.83,"h":61.16,"l":59.43,"n":19234,"o":60.89,"t":"2024-12-17T05:00:00Z","v":1940104,"vw":60.039381},{"c":57.45,"h":60.64,"l":57.41,"n":18640,"o":60.36,"t":"2024-12-18T05:00:00Z","v":1078550,"vw":58.54139},{"c":58.15,"h":58.79,"l":57.83,"n":14874,"o":58.4,"t":"2024-12-19T05:00:00Z","v":887937,"vw":58.157414},{"c":58.06,"h":58.88,"l":57.5,"n":13410,"o":57.54,"t":"2024-12-20T05:00:00Z","v":2015566,"vw":58.112823},{"c":58.09,"h":58.15,"l":57.2968,"n":9475,"o":57.95,"t":"2024-12-23T05:00:00Z","v":483042,"vw":57.966336},{"c":58.45,"h":58.46,"l":57.905,"n":3821,"o":58,"t":"2024-12-24T05:00:00Z","v":178564,"vw":58.280185},{"c":58.46,"h":58.6652,"l":58.015,"n":11243,"o":58.24,"t":"2024-12-26T05:00:00Z","v":568355,"vw":58.441536},{"c":57.78,"h":58.34,"l":57.43,"n":7639,"o":57.69,"t":"2024-12-27T05:00:00Z","v":492169,"vw":57.768829},{"c":57.48,"h":57.84,"l":56.54,"n":11198,"o":57.4,"t":"2024-12-30T05:00:00Z","v":692926,"vw":57.47752},{"c":57.52,"h":58.3,"l":57.405,"n":10513,"o":57.65,"t":"2024-12-31T05:00:00Z","v":1043110,"vw":57.620148},{"c":57.34,"h":58.35,"l":57.08,"n":15008,"o":57.85,"t":"2025-01-02T05:00:00Z","v":769573,"vw":57.407597},{"c":58.45,"h":58.55,"l":57.07,"n":15430,"o":57.57,"t":"2025-01-03T05:00:00Z","v":797359,"vw":58.178378},{"c":59.26,"h":59.65,"l":58.25,"n":17845,"o":58.73,"t":"2025-01-06T05:00:00Z","v":1682163,"vw":59.238799},{"c":59.43,"h":60.31,"l":58.98,"n":22194,"o":59.26,"t":"2025-01-07T05:00:00Z","v":1374322,"vw":59.456582},{"c":59.01,"h":59.23,"l":57.81,"n":17221,"o":59.04,"t":"2025-01-08T05:00:00Z","v":1080897,"vw":58.705706},{"c":58.26,"h":58.87,"l":57.6,"n":15301,"o":58.42,"t":"2025-01-10T05:00:00Z","v":1128150,"vw":58.222484},{"c":59.16,"h":59.19,"l":57.62,"n":11583,"o":57.62,"t":"2025-01-13T05:00:00Z","v":700733,"vw":58.881432},{"c":59.66,"h":60.04,"l":58.99,"n":12491,"o":59.6,"t":"2025-01-14T05:00:00Z","v":2370266,"vw":59.650756},{"c":60.68,"h":61.035,"l":60.325,"n":12842,"o":60.89,"t":"2025-01-15T05:00:00Z","v":714493,"vw":60.65895},{"c":62.75,"h":63.23,"l":60.935,"n":22852,"o":61.05,"t":"2025-01-16T05:00:00Z","v":2481107,"vw":62.443257},{"c":63.5,"h":63.86,"l":62.8,"n":16479,"o":63.07,"t":"2025-01-17T05:00:00Z","v":1052310,"vw":63.492935},{"c":64.75,"h":64.96,"l":63.96,"n":19193,"o":64.17,"t":"2025-01-21T05:00:00Z","v":1332643,"vw":64.65096},{"c":64.29,"h":65.0767,"l":63.84,"n":19069,"o":64.9,"t":"2025-01-22T05:00:00Z","v":1162077,"vw":64.360554},{"c":64.32,"h":64.73,"l":63.82,"n":12525,"o":64.29,"t":"2025-01-23T05:00:00Z","v":961402,"vw":64.305905},{"c":64.08,"h":64.69,"l":63.82,"n":14689,"o":64.43,"t":"2025-01-24T05:00:00Z","v":990057,"vw":64.100911},{"c":59.85,"h":62.9,"l":59.38,"n":27505,"o":62.73,"t":"2025-01-27T05:00:00Z","v":1742545,"vw":60.390539},{"c":61.15,"h":61.25,"l":59.655,"n":19575,"o":59.93,"t":"2025-01-28T05:00:00Z","v":1618728,"vw":60.802382},{"c":61.43,"h":61.95,"l":61.01,"n":17823,"o":61.25,"t":"2025-01-29T05:00:00Z","v":1178668,"vw":61.509598},{"c":62.95,"h":63.27,"l":61.89,"n":18257,"o":62.1,"t":"2025-01-30T05:00:00Z","v":1412733,"vw":62.963002},{"c":62.62,"h":63.405,"l":62.46,"n":13020,"o":63.15,"t":"2025-01-31T05:00:00Z","v":967501,"vw":62.772681},{"c":61.95,"h":62.6,"l":60.73,"n":16561,"o":60.84,"t":"2025-02-03T05:00:00Z","v":1078162,"vw":62.022999},{"c":62.48,"h":62.87,"l":62.24,"n":12063,"o":62.31,"t":"2025-02-04T05:00:00Z","v":834524,"vw":62.551498},{"c":63.22,"h":63.5,"l":62.35,"n":12861,"o":62.74,"t":"2025-02-05T05:00:00Z","v":1195826,"vw":63.126725},{"c":63.35,"h":63.73,"l":62.68,"n":14109,"o":63.5,"t":"2025-02-06T05:00:00Z","v":1160633,"vw":63.250987},{"c":62.85,"h":63.8,"l":62.34,"n":11252,"o":63.66,"t":"2025-02-07T05:00:00Z","v":598517,"vw":62.851061},{"c":63.56,"h":63.655,"l":62.63,"n":11376,"o":63.08,"t":"2025-02-10T05:00:00Z","v":1605615,"vw":63.43338},{"c":63.11,"h":63.72,"l":62.48,"n":13724,"o":63.25,"t":"2025-02-11T05:00:00Z","v":803446,"vw":63.078319},{"c":62,"h":62.785,"l":61.73,"n":18488,"o":62.15,"t":"2025-02-12T05:00:00Z","v":1226210,"vw":62.105191},{"c":62.73,"h":62.7706,"l":61.77,"n":16298,"o":62.16,"t":"2025-02-13T05:00:00Z","v":1004627,"vw":62.449956},{"c":62.29,"h":62.645,"l":61.8019,"n":14125,"o":62.52,"t":"2025-02-14T05:00:00Z","v":1268925,"vw":62.281735},{"c":63.1,"h":63.86,"l":62.36,"n":27254,"o":62.78,"t":"2025-02-18T05:00:00Z","v":1863102,"vw":63.208971},{"c":59,"h":60.61,"l":57.42,"n":53259,"o":57.675,"t":"2025-02-19T05:00:00Z","v":3975260,"vw":58.862233},{"c":57.46,"h":59.5093,"l":56.61,"n":28643,"o":59.04,"t":"2025-02-20T05:00:00Z","v":1823086,"vw":57.572214},{"c":55.39,"h":57.91,"l":54.5,"n":28153,"o":57.91,"t":"2025-02-21T05:00:00Z","v":2004531,"vw":55.50889},{"c":54.86,"h":55.99,"l":54.77,"n":22389,"o":55.59,"t":"2025-02-24T05:00:00Z","v":1468125,"vw":55.167807},{"c":54.61,"h":55.595,"l":53.64,"n":22920,"o":54.86,"t":"2025-02-25T05:00:00Z","v":1579960,"vw":54.361119},{"c":55.16,"h":56.19,"l":54.71,"n":15777,"o":55.12,"t":"2025-02-26T05:00:00Z","v":956537,"vw":55.458196},{"c":54.39,"h":55.67,"l":54.38,"n":14930,"o":55.29,"t":"2025-02-27T05:00:00Z","v":865342,"vw":54.786798},{"c":55.04,"h":55.09,"l":54.09,"n":17120,"o":54.3,"t":"2025-02-28T05:00:00Z","v":1326236,"vw":54.812778},{"c":52.74,"h":55.96,"l":52.37,"n":19730,"o":55.68,"t":"2025-03-03T05:00:00Z","v":1272254,"vw":53.485196},{"c":50.46,"h":51.78,"l":49.71,"n":42666,"o":51.66,"t":"2025-03-04T05:00:00Z","v":3009757,"vw":50.551056},{"c":50.84,"h":51.46,"l":49.82,"n":28418,"o":50.73,"t":"2025-03-05T05:00:00Z","v":2331185,"vw":50.501994},{"c":48.79,"h":50.425,"l":48.55,"n":31836,"o":49.92,"t":"2025-03-06T05:00:00Z","v":2683626,"vw":49.054095},{"c":48.44,"h":48.98,"l":46.72,"n":35660,"o":48.45,"t":"2025-03-07T05:00:00Z","v":2926795,"vw":47.920936},{"c":46.47,"h":47.7644,"l":45.99,"n":29454,"o":47.42,"t":"2025-03-10T04:00:00Z","v":2558687,"vw":46.767643},{"c":47.37,"h":48.15,"l":46.06,"n":27013,"o":46.52,"t":"2025-03-11T04:00:00Z","v":2335253,"vw":47.283535},{"c":48.58,"h":49.14,"l":48.07,"n":28258,"o":48.43,"t":"2025-03-12T04:00:00Z","v":1968790,"vw":48.701557},{"c":47.6,"h":48.815,"l":47.32,"n":19834,"o":48.55,"t":"2025-03-13T04:00:00Z","v":1503661,"vw":47.65426},{"c":49,"h":49.64,"l":48.275,"n":25146,"o":48.55,"t":"2025-03-14T04:00:00Z","v":1541584,"vw":48.995816},{"c":50.36,"h":50.73,"l":49.66,"n":24001,"o":50.1,"t":"2025-03-17T04:00:00Z","v":2125987,"vw":50.336987},{"c":49.94,"h":50.44,"l":49.4,"n":21177,"o":49.97,"t":"2025-03-18T04:00:00Z","v":1328458,"vw":49.87061},{"c":51.31,"h":51.76,"l":49.88,"n":20976,"o":49.89,"t":"2025-03-19T04:00:00Z","v":2148995,"vw":51.115588},{"c":51.43,"h":51.715,"l":50.51,"n":22772,"o":50.58,"t":"2025-03-20T04:00:00Z","v":1298481,"vw":51.433803},{"c":50.57,"h":50.831,"l":49.68,"n":21401,"o":50.53,"t":"2025-03-21T04:00:00Z","v":2206926,"vw":50.436985},{"c":52.45,"h":52.53,"l":51.405,"n":16944,"o":51.58,"t":"2025-03-24T04:00:00Z","v":1002235,"vw":52.290738},{"c":52.44,"h":53.53,"l":51.97,"n":15690,"o":52.55,"t":"2025-03-25T04:00:00Z","v":952918,"vw":52.587619},{"c":51.36,"h":52.99,"l":51.1,"n":17546,"o":52.52,"t":"2025-03-26T04:00:00Z","v":1139135,"vw":51.630779},{"c":50.43,"h":51.56,"l":50.19,"n":20273,"o":51.17,"t":"2025-03-27T04:00:00Z","v":1373047,"vw":50.654622},{"c":48.78,"h":50.155,"l":48.38,"n":17350,"o":49.93,"t":"2025-03-28T04:00:00Z","v":1161041,"vw":48.810103},{"c":48.84,"h":49.365,"l":47.04,"n":19368,"o":47.76,"t":"2025-03-31T04:00:00Z","v":1773587,"vw":48.592247},{"c":49.19,"h":49.34,"l":48,"n":17683,"o":48.54,"t":"2025-04-01T04:00:00Z","v":1130100,"vw":48.984359},{"c":49.86,"h":50.03,"l":48.17,"n":12936,"o":48.17,"t":"2025-04-02T04:00:00Z","v":753460,"vw":49.63792},{"c":43.6,"h":48.01,"l":43.36,"n":31351,"o":46.47,"t":"2025-04-03T04:00:00Z","v":1972172,"vw":44.371208},{"c":40.07,"h":42.46,"l":38.23,"n":37713,"o":41.39,"t":"2025-04-04T04:00:00Z","v":2818727,"vw":39.941793},{"c":39.98,"h":41.68,"l":37.34,"n":33162,"o":37.97,"t":"2025-04-07T04:00:00Z","v":2103381,"vw":39.624956},{"c":39.49,"h":42.54,"l":38.77,"n":27922,"o":42.3,"t":"2025-04-08T04:00:00Z","v":1568586,"vw":40.184084},{"c":44.61,"h":45.11,"l":38.53,"n":42375,"o":38.99,"t":"2025-04-09T04:00:00Z","v":2571372,"vw":43.083067},{"c":41.83,"h":43.59,"l":40.93,"n":31415,"o":43,"t":"2025-04-10T04:00:00Z","v":2356560,"vw":41.945367},{"c":42.28,"h":42.63,"l":40.9501,"n":25091,"o":41.57,"t":"2025-04-11T04:00:00Z","v":1798525,"vw":42.019822},{"c":42.5,"h":43.43,"l":41.96,"n":22772,"o":43.18,"t":"2025-04-14T04:00:00Z","v":1708490,"vw":42.598534},{"c":42.81,"h":43.68,"l":42.39,"n":20802,"o":42.53,"t":"2025-04-15T04:00:00Z","v":1632273,"vw":43.037917},{"c":42.19,"h":42.7575,"l":41.53,"n":21581,"o":42.23,"t":"2025-04-16T04:00:00Z","v":1335557,"vw":42.12684},{"c":41.73,"h":42.595,"l":41.66,"n":26790,"o":42.38,"t":"2025-04-17T04:00:00Z","v":1672396,"vw":41.958263},{"c":40.48,"h":41.33,"l":39.85,"n":20112,"o":41.05,"t":"2025-04-21T04:00:00Z","v":2067126,"vw":40.376133},{"c":41.65,"h":42.025,"l":40.73,"n":28834,"o":41.17,"t":"2025-04-22T04:00:00Z","v":2389967,"vw":41.582879},{"c":42.32,"h":44.3,"l":42.109,"n":27953,"o":43.51,"t":"2025-04-23T04:00:00Z","v":2558300,"vw":42.923771},{"c":44.62,"h":44.8,"l":42.07,"n":23754,"o":42.42,"t":"2025-04-24T04:00:00Z","v":1382717,"vw":44.299025},{"c":44.82,"h":45.13,"l":44.11,"n":18553,"o":44.31,"t":"2025-04-25T04:00:00Z","v":1263161,"vw":44.786979},{"c":44.66,"h":45.69,"l":44.35,"n":21092,"o":45.05,"t":"2025-04-28T04:00:00Z","v":1467879,"vw":44.807773},{"c":44.88,"h":45.025,"l":44.05,"n":31552,"o":44.52,"t":"2025-04-29T04:00:00Z","v":2941518,"vw":44.666809},{"c":45.23,"h":45.75,"l":43.47,"n":49785,"o":45.13,"t":"2025-04-30T04:00:00Z","v":4341950,"vw":44.817802},{"c":46.16,"h":46.68,"l":45.0501,"n":29213,"o":45.79,"t":"2025-05-01T04:00:00Z","v":2106527,"vw":46.224966},{"c":47.48,"h":47.81,"l":46.61,"n":21013,"o":47.13,"t":"2025-05-02T04:00:00Z","v":1963985,"vw":47.452508},{"c":47.2,"h":47.89,"l":46.65,"n":18567,"o":46.87,"t":"2025-05-05T04:00:00Z","v":1502267,"vw":47.351355},{"c":46.64,"h":47.0825,"l":46.34,"n":14705,"o":46.39,"t":"2025-05-06T04:00:00Z","v":1149009,"vw":46.707647},{"c":46.69,"h":47.24,"l":46.36,"n":17463,"o":46.89,"t":"2025-05-07T04:00:00Z","v":1044038,"vw":46.695396},{"c":47.91,"h":48.51,"l":47.05,"n":15051,"o":47.38,"t":"2025-05-08T04:00:00Z","v":1096073,"vw":48.041548},{"c":47.75,"h":48.64,"l":47.66,"n":14927,"o":48.48,"t":"2025-05-09T04:00:00Z","v":1011869,"vw":47.858359},{"c":50.83,"h":51.63,"l":50.45,"n":23998,"o":50.46,"t":"2025-05-12T04:00:00Z","v":1465771,"vw":50.879566},{"c":52.11,"h":52.45,"l":50.94,"n":24422,"o":51.03,"t":"2025-05-13T04:00:00Z","v":1823335,"vw":52.159261},{"c":52.13,"h":52.5,"l":51.85,"n":18802,"o":51.95,"t":"2025-05-14T04:00:00Z","v":1382199,"vw":52.129559},{"c":51.08,"h":52.05,"l":50.95,"n":22169,"o":51.52,"t":"2025-05-15T04:00:00Z","v":1722826,"vw":51.188795},{"c":51.62,"h":51.635,"l":50.62,"n":15535,"o":51.15,"t":"2025-05-16T04:00:00Z","v":1702066,"vw":51.384591},{"c":51.37,"h":51.62,"l":50.39,"n":13187,"o":50.58,"t":"2025-05-19T04:00:00Z","v":874770,"vw":51.381185},{"c":50.84,"h":51.53,"l":50.64,"n":9462,"o":51.12,"t":"2025-05-20T04:00:00Z","v":831597,"vw":50.897104},{"c":49.47,"h":50.54,"l":49.46,"n":12688,"o":50.24,"t":"2025-05-21T04:00:00Z","v":932981,"vw":49.645137},{"c":49.38,"h":49.79,"l":48.98,"n":13548,"o":49.2,"t":"2025-05-22T04:00:00Z","v":712896,"vw":49.417704},{"c":49.61,"h":49.8,"l":48.24,"n":16296,"o":48.24,"t":"2025-05-23T04:00:00Z","v":946955,"vw":49.464813},{"c":50.91,"h":51.18,"l":49.98,"n":24135,"o":50.48,"t":"2025-05-27T04:00:00Z","v":1702922,"vw":50.848798},{"c":50.5,"h":51.25,"l":50.438,"n":17765,"o":51.25,"t":"2025-05-28T04:00:00Z","v":1544075,"vw":50.628484},{"c":50.52,"h":51.16,"l":49.945,"n":11941,"o":50.95,"t":"2025-05-29T04:00:00Z","v":696546,"vw":50.463512},{"c":49.91,"h":50.54,"l":49.445,"n":14590,"o":50.2,"t":"2025-05-30T04:00:00Z","v":1112739,"vw":49.985474},{"c":49.42,"h":50.02,"l":48.63,"n":21928,"o":50.02,"t":"2025-06-02T04:00:00Z","v":1193772,"vw":49.304011},{"c":50.52,"h":50.8,"l":49.635,"n":20304,"o":49.71,"t":"2025-06-03T04:00:00Z","v":1320673,"vw":50.526861},{"c":47.41,"h":51.22,"l":47.18,"n":123591,"o":50.94,"t":"2025-06-04T04:00:00Z","v":9284900,"vw":48.404499},{"c":47.18,"h":48.1,"l":46.79,"n":75380,"o":48.05,"t":"2025-06-05T04:00:00Z","v":6540672,"vw":47.270045},{"c":48.87,"h":49.06,"l":47.47,"n":46952,"o":48.2,"t":"2025-06-06T04:00:00Z","v":3542088,"vw":48.683758},{"c":48.17,"h":49.58,"l":48.13,"n":27963,"o":49.37,"t":"2025-06-09T04:00:00Z","v":1946524,"vw":48.531364},{"c":47.45,"h":48.51,"l":47.23,"n":34039,"o":48.43,"t":"2025-06-10T04:00:00Z","v":2368566,"vw":47.603072},{"c":47.31,"h":47.77,"l":46.9,"n":45888,"o":47.63,"t":"2025-06-11T04:00:00Z","v":3953199,"vw":47.301191},{"c":47.74,"h":47.75,"l":46.38,"n":30034,"o":46.66,"t":"2025-06-12T04:00:00Z","v":2138349,"vw":47.469426},{"c":46.46,"h":47.26,"l":46.28,"n":36975,"o":47.08,"t":"2025-06-13T04:00:00Z","v":2454181,"vw":46.797084},{"c":47.33,"h":47.63,"l":46.99,"n":26449,"o":47.22,"t":"2025-06-16T04:00:00Z","v":2178214,"vw":47.354187},{"c":46.41,"h":47.46,"l":46.265,"n":23008,"o":46.94,"t":"2025-06-17T04:00:00Z","v":2047943,"vw":46.613981},{"c":46.43,"h":47.02,"l":46.24,"n":28133,"o":46.34,"t":"2025-06-18T04:00:00Z","v":2410978,"vw":46.577665},{"c":46,"h":46.79,"l":45.63,"n":26350,"o":46.68,"t":"2025-06-20T04:00:00Z","v":3321454,"vw":46.073806},{"c":46.43,"h":46.55,"l":45.11,"n":27158,"o":46.01,"t":"2025-06-23T04:00:00Z","v":2604822,"vw":46.240127},{"c":47.82,"h":47.87,"l":46.63,"n":33318,"o":47.19,"t":"2025-06-24T04:00:00Z","v":3059656,"vw":47.457244},{"c":48.59,"h":48.72,"l":47.7,"n":31813,"o":48.06,"t":"2025-06-25T04:00:00Z","v":3400666,"vw":48.430088},{"c":51.88,"h":52.05,"l":48.815,"n":46220,"o":49.05,"t":"2025-06-26T04:00:00Z","v":3953582,"vw":51.287513},{"c":53.64,"h":54.06,"l":51.625,"n":79961,"o":51.92,"t":"2025-06-27T04:00:00Z","v":9827180,"vw":53.489219},{"c":52.35,"h":53.75,"l":52.14,"n":46303,"o":53.44,"t":"2025-06-30T04:00:00Z","v":5944115,"vw":52.661223},{"c":52.34,"h":52.82,"l":51.42,"n":55617,"o":51.74,"t":"2025-07-01T04:00:00Z","v":5187606,"vw":52.28763},{"c":53.99,"h":53.99,"l":52.43,"n":27419,"o":52.61,"t":"2025-07-02T04:00:00Z","v":2538297,"vw":53.619845},{"c":55.29,"h":55.385,"l":54.055,"n":29062,"o":54.17,"t":"2025-07-03T04:00:00Z","v":3161042,"vw":54.998527},{"c":52.15,"h":55.465,"l":52.03,"n":52153,"o":54.92,"t":"2025-07-07T04:00:00Z","v":4838912,"vw":52.92626},{"c":53.37,"h":54.095,"l":52.5,"n":33281,"o":52.72,"t":"2025-07-08T04:00:00Z","v":2930566,"vw":53.579084},{"c":53.8,"h":54.39,"l":52.72,"n":26250,"o":54.27,"t":"2025-07-09T04:00:00Z","v":2246917,"vw":53.704002},{"c":54.14,"h":55.04,"l":53.61,"n":28283,"o":53.95,"t":"2025-07-10T04:00:00Z","v":2889734,"vw":54.389972},{"c":53.62,"h":53.96,"l":53.07,"n":24918,"o":53.54,"t":"2025-07-11T04:00:00Z","v":1770068,"vw":53.712536},{"c":52.97,"h":53.625,"l":52.72,"n":21505,"o":53.36,"t":"2025-07-14T04:00:00Z","v":2416101,"vw":53.024445},{"c":52.66,"h":53.44,"l":52.65,"n":19449,"o":53.44,"t":"2025-07-15T04:00:00Z","v":1403862,"vw":52.87842},{"c":53.79,"h":53.82,"l":52.33,"n":32294,"o":52.83,"t":"2025-07-16T04:00:00Z","v":2954584,"vw":53.282692},{"c":54.75,"h":54.98,"l":53.84,"n":22846,"o":53.84,"t":"2025-07-17T04:00:00Z","v":1749061,"vw":54.687299},{"c":54.68,"h":54.865,"l":53.97,"n":24192,"o":54.83,"t":"2025-07-18T04:00:00Z","v":1578310,"vw":54.51472},{"c":53.51,"h":55.27,"l":53.47,"n":16191,"o":55,"t":"2025-07-21T04:00:00Z","v":1148622,"vw":53.940793},{"c":53.87,"h":54.09,"l":52.69,"n":26020,"o":53.4,"t":"2025-07-22T04:00:00Z","v":1738885,"vw":53.64489},{"c":54.74,"h":55.04,"l":54.335,"n":25440,"o":54.53,"t":"2025-07-23T04:00:00Z","v":1837449,"vw":54.746644},{"c":54.36,"h":55,"l":54.25,"n":30541,"o":54.78,"t":"2025-07-24T04:00:00Z","v":2071802,"vw":54.448749},{"c":54.84,"h":55.175,"l":54.275,"n":25462,"o":54.69,"t":"2025-07-25T04:00:00Z","v":2449300,"vw":54.864976},{"c":54.86,"h":55.42,"l":54.45,"n":25778,"o":55.27,"t":"2025-07-28T04:00:00Z","v":1905594,"vw":54.799705},{"c":56.2,"h":59.25,"l":54.4301,"n":130575,"o":58.3,"t":"2025-07-29T04:00:00Z","v":16199922,"vw":56.140883},{"c":56,"h":56.81,"l":55.37,"n":72747,"o":56.19,"t":"2025-07-30T04:00:00Z","v":6091931,"vw":55.939468},{"c":56.04,"h":56.46,"l":55.325,"n":35557,"o":55.6,"t":"2025-07-31T04:00:00Z","v":2588519,"vw":56.078317},{"c":53.84,"h":54.5,"l":53.38,"n":34728,"o":53.64,"t":"2025-08-01T04:00:00Z","v":3289780,"vw":53.826937},{"c":53.77,"h":54.54,"l":53.62,"n":26062,"o":54.06,"t":"2025-08-04T04:00:00Z","v":1770812,"vw":53.88646},{"c":54.21,"h":54.54,"l":53.46,"n":22962,"o":54,"t":"2025-08-05T04:00:00Z","v":1317830,"vw":54.160742},{"c":53.78,"h":54.64,"l":53.42,"n":22507,"o":54.25,"t":"2025-08-06T04:00:00Z","v":1491796,"vw":53.742416},{"c":52.36,"h":54.43,"l":51.85,"n":31014,"o":54.43,"t":"2025-08-07T04:00:00Z","v":2568803,"vw":52.513354},{"c":52.14,"h":52.9282,"l":52.11,"n":17786,"o":52.59,"t":"2025-08-08T04:00:00Z","v":1125471,"vw":52.333529},{"c":52.18,"h":52.3812,"l":51.63,"n":18782,"o":52.25,"t":"2025-08-11T04:00:00Z","v":1352223,"vw":52.030153},{"c":53.18,"h":53.435,"l":52.38,"n":20215,"o":52.43,"t":"2025-08-12T04:00:00Z","v":1678755,"vw":53.109388},{"c":53.97,"h":53.97,"l":52.95,"n":17200,"o":53.34,"t":"2025-08-13T04:00:00Z","v":1153261,"vw":53.66387},{"c":53.01,"h":53.585,"l":52.81,"n":14182,"o":53.29,"t":"2025-08-14T04:00:00Z","v":1306150,"vw":53.088337},{"c":52.62,"h":53.55,"l":52.5701,"n":17613,"o":53.26,"t":"2025-08-15T04:00:00Z","v":1033172,"vw":52.782709},{"c":53.22,"h":53.27,"l":52.2907,"n":16993,"o":52.46,"t":"2025-08-18T04:00:00Z","v":1012940,"vw":53.116698},{"c":52.79,"h":53.7,"l":52.64,"n":17561,"o":53.26,"t":"2025-08-19T04:00:00Z","v":1027903,"vw":52.986585},{"c":52.15,"h":52.72,"l":51.415,"n":24176,"o":52.45,"t":"2025-08-20T04:00:00Z","v":1596360,"vw":52.043442},{"c":51.98,"h":52.37,"l":51.66,"n":15263,"o":51.99,"t":"2025-08-21T04:00:00Z","v":787158,"vw":51.988728},{"c":53.55,"h":53.82,"l":52.02,"n":20513,"o":52.25,"t":"2025-08-22T04:00:00Z","v":1129858,"vw":53.532925},{"c":53.08,"h":53.945,"l":53.05,"n":22989,"o":53.51,"t":"2025-08-25T04:00:00Z","v":1309228,"vw":53.354499},{"c":54.33,"h":54.58,"l":53.0292,"n":28722,"o":53.13,"t":"2025-08-26T04:00:00Z","v":2040026,"vw":54.163004},{"c":54.86,"h":55.14,"l":54.13,"n":23361,"o":54.2,"t":"2025-08-27T04:00:00Z","v":1551846,"vw":54.87746},{"c":54.72,"h":55.19,"l":54.533,"n":19639,"o":55.19,"t":"2025-08-28T04:00:00Z","v":1098579,"vw":54.720762},{"c":53.66,"h":54.75,"l":53.45,"n":20338,"o":54.66,"t":"2025-08-29T04:00:00Z","v":1239910,"vw":53.792044},{"c":53.52,"h":53.53,"l":52.4701,"n":27229,"o":52.83,"t":"2025-09-02T04:00:00Z","v":1658056,"vw":53.22774},{"c":53.48,"h":53.695,"l":53.07,"n":27938,"o":53.28,"t":"2025-09-03T04:00:00Z","v":1361922,"vw":53.326001},{"c":54.55,"h":54.56,"l":53.28,"n":17121,"o":53.63,"t":"2025-09-04T04:00:00Z","v":1029617,"vw":54.147021},{"c":55.2,"h":55.45,"l":54.35,"n":36589,"o":54.83,"t":"2025-09-05T04:00:00Z","v":2302754,"vw":55.022966},{"c":55.65,"h":56.06,"l":54.85,"n":29009,"o":55.46,"t":"2025-09-08T04:00:00Z","v":1575833,"vw":55.641418},{"c":55.22,"h":55.645,"l":54.79,"n":26477,"o":55.59,"t":"2025-09-09T04:00:00Z","v":1591080,"vw":55.167287},{"c":56.22,"h":56.66,"l":55.2273,"n":33674,"o":55.46,"t":"2025-09-10T04:00:00Z","v":2145868,"vw":56.232019},{"c":56.66,"h":57.57,"l":56.24,"n":50507,"o":56.31,"t":"2025-09-11T04:00:00Z","v":4096527,"vw":56.888246},{"c":56.26,"h":56.83,"l":56.25,"n":23335,"o":56.7,"t":"2025-09-12T04:00:00Z","v":1480579,"vw":56.522456},{"c":56.51,"h":57.07,"l":55.7588,"n":39686,"o":56.53,"t":"2025-09-15T04:00:00Z","v":2856671,"vw":56.659101},{"c":56.25,"h":56.98,"l":55.34,"n":31496,"o":56.59,"t":"2025-09-16T04:00:00Z","v":2002208,"vw":56.067567},{"c":56.24,"h":57.47,"l":55.525,"n":33735,"o":56.3,"t":"2025-09-17T04:00:00Z","v":2614508,"vw":56.42424},{"c":57.7,"h":57.81,"l":56.43,"n":33417,"o":56.8,"t":"2025-09-18T04:00:00Z","v":3259037,"vw":57.171858},{"c":56.68,"h":57.8,"l":56.04,"n":31328,"o":57.8,"t":"2025-09-19T04:00:00Z","v":3630142,"vw":56.689643},{"c":56.8,"h":57.12,"l":56.09,"n":28782,"o":56.51,"t":"2025-09-22T04:00:00Z","v":1531268,"vw":56.705576},{"c":56.41,"h":57.88,"l":56.38,"n":56092,"o":57.23,"t":"2025-09-23T04:00:00Z","v":3978309,"vw":57.091104},{"c":55.37,"h":56.99,"l":54.93,"n":30199,"o":56.63,"t":"2025-09-24T04:00:00Z","v":2772775,"vw":55.386948},{"c":53.66,"h":54.82,"l":53.62,"n":31954,"o":54.54,"t":"2025-09-25T04:00:00Z","v":1631723,"vw":53.934524},{"c":54.05,"h":54.23,"l":53.5,"n":33636,"o":53.83,"t":"2025-09-26T04:00:00Z","v":1818573,"vw":53.898409},{"c":53.42,"h":54.55,"l":53.223,"n":26449,"o":54.55,"t":"2025-09-29T04:00:00Z","v":1342529,"vw":53.50661},{"c":53.14,"h":53.8138,"l":52.625,"n":25406,"o":53.56,"t":"2025-09-30T04:00:00Z","v":1869409,"vw":53.121551},{"c":52.74,"h":53.12,"l":52.5,"n":28771,"o":52.74,"t":"2025-10-01T04:00:00Z","v":1621261,"vw":52.798131},{"c":52.9,"h":53.15,"l":52.11,"n":27886,"o":53.07,"t":"2025-10-02T04:00:00Z","v":1543703,"vw":52.746397},{"c":52.77,"h":53.61,"l":52.745,"n":24545,"o":52.97,"t":"2025-10-03T04:00:00Z","v":1547203,"vw":52.950893},{"c":52.48,"h":53.43,"l":51.7,"n":29847,"o":53.28,"t":"2025-10-06T04:00:00Z","v":1966943,"vw":52.597923},{"c":52.01,"h":52.98,"l":51.875,"n":26292,"o":52.66,"t":"2025-10-07T04:00:00Z","v":1553884,"vw":52.133568},{"c":52.42,"h":52.49,"l":51.57,"n":29161,"o":52.01,"t":"2025-10-08T04:00:00Z","v":1853178,"vw":52.149691},{"c":51.55,"h":52.67,"l":51.24,"n":35473,"o":52.33,"t":"2025-10-09T04:00:00Z","v":1962169,"vw":51.787349},{"c":49.09,"h":51.745,"l":48.71,"n":36330,"o":51.68,"t":"2025-10-10T04:00:00Z","v":2607104,"vw":49.45866},{"c":50.2,"h":50.55,"l":49.68,"n":19896,"o":50.05,"t":"2025-10-13T04:00:00Z","v":1244858,"vw":50.188955},{"c":51.25,"h":51.525,"l":49.34,"n":24228,"o":49.34,"t":"2025-10-14T04:00:00Z","v":1258023,"vw":51.136594},{"c":50.54,"h":51.67,"l":49.096,"n":44294,"o":51.67,"t":"2025-10-15T04:00:00Z","v":3275550,"vw":50.30472},{"c":50.41,"h":51.07,"l":49.7801,"n":26335,"o":50.9,"t":"2025-10-16T04:00:00Z","v":1688934,"vw":50.298312},{"c":50.53,"h":50.6,"l":49.74,"n":18436,"o":50.08,"t":"2025-10-17T04:00:00Z","v":1069929,"vw":50.379974},{"c":51.23,"h":51.39,"l":50.64,"n":15844,"o":50.83,"t":"2025-10-20T04:00:00Z","v":1012642,"vw":51.13216},{"c":52.13,"h":52.34,"l":50.97,"n":21865,"o":50.97,"t":"2025-10-21T04:00:00Z","v":1203572,"vw":52.02239},{"c":51.77,"h":52.5,"l":51.62,"n":29751,"o":52.32,"t":"2025-10-22T04:00:00Z","v":2032454,"vw":51.870134},{"c":52.66,"h":52.885,"l":51.785,"n":26269,"o":52.09,"t":"2025-10-23T04:00:00Z","v":1301942,"vw":52.561534},{"c":53.4,"h":53.51,"l":52.84,"n":23724,"o":53.23,"t":"2025-10-24T04:00:00Z","v":1523176,"vw":53.258323},{"c":52.82,"h":53.94,"l":52.785,"n":32465,"o":53.77,"t":"2025-10-27T04:00:00Z","v":2524627,"vw":53.104702},{"c":52.66,"h":53.84,"l":52.37,"n":46091,"o":53.19,"t":"2025-10-28T04:00:00Z","v":3741534,"vw":53.014961},{"c":68.95,"h":70.32,"l":57.51,"n":128391,"o":57.51,"t":"2025-10-29T04:00:00Z","v":10871692,"vw":67.127035},{"c":67.35,"h":69.57,"l":66.89,"n":66062,"o":69,"t":"2025-10-30T04:00:00Z","v":4674701,"vw":67.529483},{"c":68.25,"h":68.56,"l":67.08,"n":38970,"o":67.62,"t":"2025-10-31T04:00:00Z","v":2787065,"vw":68.047335},{"c":71.85,"h":72.085,"l":67.99,"n":49742,"o":68.8,"t":"2025-11-03T05:00:00Z","v":3720099,"vw":71.140024},{"c":69.53,"h":71.19,"l":68.96,"n":37913,"o":70.23,"t":"2025-11-04T05:00:00Z","v":2572400,"vw":69.593433},{"c":69.9,"h":71,"l":69.61,"n":35955,"o":70.13,"t":"2025-11-05T05:00:00Z","v":2490537,"vw":70.171825},{"c":69.56,"h":70.83,"l":69.05,"n":26343,"o":70.22,"t":"2025-11-06T05:00:00Z","v":1465848,"vw":69.711154},{"c":69.24,"h":69.73,"l":67.52,"n":28256,"o":68.83,"t":"2025-11-07T05:00:00Z","v":1680171,"vw":68.914837},{"c":69.7,"h":71.24,"l":68.995,"n":22319,"o":70.6,"t":"2025-11-10T05:00:00Z","v":1318109,"vw":69.81428},{"c":69.38,"h":70.091,"l":69.22,"n":18171,"o":69.51,"t":"2025-11-11T05:00:00Z","v":1016175,"vw":69.516164},{"c":69.95,"h":70.58,"l":69.14,"n":23388,"o":69.5,"t":"2025-11-12T05:00:00Z","v":1216768,"vw":69.925332},{"c":68,"h":70.36,"l":67.75,"n":25336,"o":69.68,"t":"2025-11-13T05:00:00Z","v":1879760,"vw":68.354514},{"c":67.16,"h":68.09,"l":64.69,"n":27168,"o":65.24,"t":"2025-11-14T05:00:00Z","v":1880721,"vw":67.003462},{"c":65.62,"h":67.59,"l":65.371,"n":24339,"o":67.13,"t":"2025-11-17T05:00:00Z","v":1732044,"vw":65.97542},{"c":65.54,"h":66.305,"l":64.77,"n":29310,"o":64.91,"t":"2025-11-18T05:00:00Z","v":2032004,"vw":65.528787},{"c":67.34,"h":67.64,"l":65.415,"n":29003,"o":65.52,"t":"2025-11-19T05:00:00Z","v":1997134,"vw":67.114619},{"c":66.06,"h":69.18,"l":65.68,"n":26114,"o":68.64,"t":"2025-11-20T05:00:00Z","v":1883146,"vw":66.513894},{"c":67.75,"h":67.79,"l":65.465,"n":20719,"o":65.97,"t":"2025-11-21T05:00:00Z","v":1336579,"vw":67.304905},{"c":68.77,"h":69.1,"l":67.505,"n":24508,"o":67.83,"t":"2025-11-24T05:00:00Z","v":1806415,"vw":68.666128},{"c":70.3,"h":70.48,"l":68.62,"n":20125,"o":68.92,"t":"2025-11-25T05:00:00Z","v":1151384,"vw":69.983261},{"c":70.56,"h":71.71,"l":69.8,"n":16488,"o":70.35,"t":"2025-11-26T05:00:00Z","v":925029,"vw":70.916664},{"c":71.35,"h":71.74,"l":70.505,"n":9379,"o":70.99,"t":"2025-11-28T05:00:00Z","v":448474,"vw":71.405746},{"c":70.87,"h":71.51,"l":70.04,"n":20434,"o":70.52,"t":"2025-12-01T05:00:00Z","v":1186004,"vw":70.982352},{"c":69.96,"h":71.6208,"l":69.89,"n":20038,"o":71.21,"t":"2025-12-02T05:00:00Z","v":1214903,"vw":70.319558},{"c":70.9,"h":72.06,"l":69.19,"n":24908,"o":70.39,"t":"2025-12-03T05:00:00Z","v":1954784,"vw":70.972993},{"c":71.89,"h":72.68,"l":70.63,"n":21331,"o":71,"t":"2025-12-04T05:00:00Z","v":1658031,"vw":71.994816},{"c":72.04,"h":72.82,"l":71.57,"n":24504,"o":71.82,"t":"2025-12-05T05:00:00Z","v":1274767,"vw":72.177237},{"c":71.31,"h":72,"l":70.9,"n":18980,"o":71.86,"t":"2025-12-08T05:00:00Z","v":1018616,"vw":71.31877},{"c":72.46,"h":73.22,"l":71.5,"n":28770,"o":71.69,"t":"2025-12-09T05:00:00Z","v":1748406,"vw":72.602458},{"c":73.44,"h":73.97,"l":72.0363,"n":28233,"o":72.65,"t":"2025-12-10T05:00:00Z","v":1639220,"vw":73.168472},{"c":73.48,"h":74.629,"l":72.865,"n":20015,"o":73.2,"t":"2025-12-11T05:00:00Z","v":1145426,"vw":73.734943},{"c":71.53,"h":73.97,"l":71.1,"n":22836,"o":73.73,"t":"2025-12-12T05:00:00Z","v":1495155,"vw":71.842091},{"c":71.82,"h":72.35,"l":71.2,"n":24483,"o":72.27,"t":"2025-12-15T05:00:00Z","v":1777444,"vw":71.779902},{"c":70.42,"h":72.2591,"l":69.8,"n":20897,"o":71.85,"t":"2025-12-16T05:00:00Z","v":1346463,"vw":70.531737},{"c":69.2,"h":71.25,"l":68.91,"n":17515,"o":70.86,"t":"2025-12-17T05:00:00Z","v":1117501,"vw":69.563137},{"c":69.62,"h":70.73,"l":68.995,"n":17571,"o":70.4,"t":"2025-12-18T05:00:00Z","v":1017430,"vw":69.649149},{"c":71.06,"h":71.1,"l":69.725,"n":16903,"o":69.83,"t":"2025-12-19T05:00:00Z","v":2717380,"vw":70.846385},{"c":71.63,"h":71.99,"l":70.4801,"n":14337,"o":71.89,"t":"2025-12-22T05:00:00Z","v":748261,"vw":71.524459},{"c":71.24,"h":71.6751,"l":70.94,"n":12108,"o":71.25,"t":"2025-12-23T05:00:00Z","v":539249,"vw":71.27211},{"c":71.31,"h":71.67,"l":71.03,"n":6397,"o":71.47,"t":"2025-12-24T05:00:00Z","v":288945,"vw":71.316217},{"c":71.03,"h":71.355,"l":70.66,"n":9481,"o":71.21,"t":"2025-12-26T05:00:00Z","v":406407,"vw":70.946573},{"c":70.47,"h":71.39,"l":70.345,"n":10552,"o":71.05,"t":"2025-12-29T05:00:00Z","v":482603,"vw":70.555784},{"c":70.16,"h":70.56,"l":70.07,"n":11134,"o":70.47,"t":"2025-12-30T05:00:00Z","v":465305,"vw":70.257972},{"c":69.38,"h":70.71,"l":69.32,"n":10594,"o":70.46,"t":"2025-12-31T05:00:00Z","v":487376,"vw":69.620806},{"c":70.75,"h":70.875,"l":69.25,"n":12105,"o":69.91,"t":"2026-01-02T05:00:00Z","v":771573,"vw":70.559914},{"c":72.49,"h":73.55,"l":71.5101,"n":20798,"o":71.97,"t":"2026-01-05T05:00:00Z","v":1473899,"vw":72.637669},{"c":72.8,"h":72.89,"l":71.298,"n":22093,"o":72.01,"t":"2026-01-06T05:00:00Z","v":1533244,"vw":72.263307},{"c":71.83,"h":72.5877,"l":71.11,"n":16563,"o":72.41,"t":"2026-01-07T05:00:00Z","v":982009,"vw":71.822936},{"c":71.74,"h":72.2156,"l":71.03,"n":15798,"o":72.02,"t":"2026-01-08T05:00:00Z","v":943978,"vw":71.660074},{"c":73.47,"h":73.64,"l":71.6141,"n":20514,"o":72.12,"t":"2026-01-09T05:00:00Z","v":1435515,"vw":73.04743},{"c":73.84,"h":74.18,"l":72.68,"n":17089,"o":73.09,"t":"2026-01-12T05:00:00Z","v":1130097,"vw":73.666125},{"c":74.84,"h":75.13,"l":74.06,"n":18553,"o":74.22,"t":"2026-01-13T05:00:00Z","v":1366082,"vw":74.815423},{"c":75.15,"h":75.23,"l":73.44,"n":21702,"o":74.7,"t":"2026-01-14T05:00:00Z","v":1313793,"vw":74.807602},{"c":76.62,"h":77.14,"l":75.855,"n":22302,"o":76.15,"t":"2026-01-15T05:00:00Z","v":1450306,"vw":76.650218},{"c":77.17,"h":77.54,"l":76.3856,"n":16891,"o":76.72,"t":"2026-01-16T05:00:00Z","v":1123025,"vw":76.968164},{"c":75.9,"h":77.57,"l":75.1533,"n":18174,"o":75.81,"t":"2026-01-20T05:00:00Z","v":1107426,"vw":76.221024},{"c":77.47,"h":78.78,"l":76.61,"n":22069,"o":76.96,"t":"2026-01-21T05:00:00Z","v":1448495,"vw":77.607079},{"c":78.6,"h":78.8,"l":77.03,"n":20848,"o":78.34,"t":"2026-01-22T05:00:00Z","v":1509204,"vw":78.285006},{"c":77.88,"h":78.64,"l":77.105,"n":14139,"o":78.42,"t":"2026-01-23T05:00:00Z","v":849050,"vw":77.770229},{"c":77.75,"h":78.84,"l":77.2401,"n":16742,"o":78.84,"t":"2026-01-26T05:00:00Z","v":1013490,"vw":77.851295},{"c":77.6,"h":78.67,"l":77,"n":18675,"o":78.67,"t":"2026-01-27T05:00:00Z","v":1178979,"vw":77.742907},{"c":76.9,"h":78.14,"l":75.96,"n":19988,"o":77.61,"t":"2026-01-28T05:00:00Z","v":1018685,"vw":76.926854},{"c":78.64,"h":78.675,"l":76.6266,"n":19782,"o":77.46,"t":"2026-01-29T05:00:00Z","v":1356511,"vw":78.211173},{"c":78.15,"h":78.78,"l":77.02,"n":17115,"o":78,"t":"2026-01-30T05:00:00Z","v":1180536,"vw":78.035914},{"c":79.2,"h":79.4,"l":77.01,"n":19913,"o":77.43,"t":"2026-02-02T05:00:00Z","v":1146270,"vw":78.838625},{"c":79.76,"h":80.89,"l":78.18,"n":23824,"o":79.6,"t":"2026-02-03T05:00:00Z","v":1414333,"vw":79.446657},{"c":79.76,"h":80.9,"l":77.8,"n":29996,"o":80.25,"t":"2026-02-04T05:00:00Z","v":1765812,"vw":79.504483},{"c":78.98,"h":80.485,"l":78.7,"n":32834,"o":79.11,"t":"2026-02-05T05:00:00Z","v":2171605,"vw":79.521335},{"c":85.46,"h":86.29,"l":77.03,"n":50428,"o":77.03,"t":"2026-02-06T05:00:00Z","v":3277330,"vw":84.877286},{"c":85.61,"h":87.43,"l":85.255,"n":25174,"o":85.255,"t":"2026-02-09T05:00:00Z","v":1552863,"vw":86.209792},{"c":86.59,"h":87.6562,"l":84.65,"n":34378,"o":85.63,"t":"2026-02-10T05:00:00Z","v":2632820,"vw":86.721865},{"c":86.54,"h":89.25,"l":86.37,"n":27396,"o":88.23,"t":"2026-02-11T05:00:00Z","v":1940096,"vw":87.071323},{"c":87.02,"h":88.99,"l":86.37,"n":31634,"o":87.04,"t":"2026-02-12T05:00:00Z","v":2157297,"vw":87.355408},{"c":89.69,"h":90.48,"l":86.9,"n":41423,"o":87.38,"t":"2026-02-13T05:00:00Z","v":3193647,"vw":89.667739},{"c":89.76,"h":90.44,"l":88.62,"n":26824,"o":88.97,"t":"2026-02-17T05:00:00Z","v":1604225,"vw":89.645932},{"c":88.64,"h":91.31,"l":87.44,"n":32537,"o":89.93,"t":"2026-02-18T05:00:00Z","v":2282461,"vw":89.377447},{"c":88.21,"h":88.9624,"l":87.76,"n":17962,"o":88.3,"t":"2026-02-19T05:00:00Z","v":937079,"vw":88.230961},{"c":88.94,"h":89.38,"l":87.47,"n":18010,"o":87.98,"t":"2026-02-20T05:00:00Z","v":1027121,"vw":88.719374},{"c":88.34,"h":89.9999,"l":87.665,"n":17104,"o":88.51,"t":"2026-02-23T05:00:00Z","v":832344,"vw":88.224016},{"c":90.52,"h":90.59,"l":88.48,"n":17063,"o":89.32,"t":"2026-02-24T05:00:00Z","v":850996,"vw":90.221428},{"c":92.04,"h":92.26,"l":89.84,"n":28003,"o":90.86,"t":"2026-02-25T05:00:00Z","v":1464368,"vw":91.565634},{"c":89.18,"h":92.41,"l":88.16,"n":28153,"o":92.24,"t":"2026-02-26T05:00:00Z","v":1659484,"vw":89.376053},{"c":88.52,"h":88.52,"l":86.5,"n":22046,"o":87.99,"t":"2026-02-27T05:00:00Z","v":2146048,"vw":88.027378},{"c":87.51,"h":88.72,"l":86.08,"n":22514,"o":87.42,"t":"2026-03-02T05:00:00Z","v":1498013,"vw":87.598331},{"c":83.46,"h":85,"l":82.13,"n":29575,"o":84.61,"t":"2026-03-03T05:00:00Z","v":1842675,"vw":83.549342},{"c":82.91,"h":84.95,"l":82.535,"n":21005,"o":84.17,"t":"2026-03-04T05:00:00Z","v":1291121,"vw":83.234213},{"c":81.37,"h":84.1,"l":80.46,"n":26245,"o":82.49,"t":"2026-03-05T05:00:00Z","v":1534438,"vw":81.779092},{"c":76.23,"h":80.66,"l":75.74,"n":32514,"o":79.13,"t":"2026-03-06T05:00:00Z","v":2072222,"vw":76.921564},{"c":77.12,"h":77.7,"l":73.4425,"n":37292,"o":74.505,"t":"2026-03-09T04:00:00Z","v":2568057,"vw":75.24264},{"c":78.71,"h":80.09,"l":77.158,"n":27400,"o":77.5,"t":"2026-03-10T04:00:00Z","v":2131956,"vw":78.941663},{"c":78.77,"h":79.55,"l":77.81,"n":20867,"o":78.24,"t":"2026-03-11T04:00:00Z","v":1272408,"vw":78.811148},{"c":75.68,"h":78.2099,"l":75.45,"n":18947,"o":77.24,"t":"2026-03-12T04:00:00Z","v":1280507,"vw":76.531057},{"c":74.29,"h":76.74,"l":74.12,"n":18801,"o":76.12,"t":"2026-03-13T04:00:00Z","v":1550040,"vw":74.627076},{"c":73.65,"h":75.91,"l":73.09,"n":25004,"o":75.65,"t":"2026-03-16T04:00:00Z","v":1664395,"vw":73.894082},{"c":75.13,"h":75.575,"l":73.558,"n":21139,"o":74.5,"t":"2026-03-17T04:00:00Z","v":1483449,"vw":74.785451},{"c":74.33,"h":76.54,"l":74.33,"n":28129,"o":75.37,"t":"2026-03-18T04:00:00Z","v":2316092,"vw":75.014749},{"c":73.9,"h":75.24,"l":72.25,"n":21531,"o":73.1,"t":"2026-03-19T04:00:00Z","v":1511650,"vw":73.91018},{"c":71.4,"h":74.73,"l":70.93,"n":22857,"o":73.71,"t":"2026-03-20T04:00:00Z","v":2028177,"vw":71.657038},{"c":74.26,"h":76.43,"l":73.65,"n":29675,"o":73.81,"t":"2026-03-23T04:00:00Z","v":2525663,"vw":74.723187},{"c":75.39,"h":76.22,"l":73.31,"n":20904,"o":73.75,"t":"2026-03-24T04:00:00Z","v":1623928,"vw":75.093228},{"c":76.59,"h":77.41,"l":75.38,"n":26742,"o":76.6,"t":"2026-03-25T04:00:00Z","v":1809373,"vw":76.43578},{"c":72.87,"h":75.89,"l":72.02,"n":23778,"o":75,"t":"2026-03-26T04:00:00Z","v":1410959,"vw":73.397297},{"c":72.15,"h":73,"l":71.33,"n":18926,"o":71.78,"t":"2026-03-27T04:00:00Z","v":894497,"vw":72.228881},{"c":69.16,"h":72.95,"l":68.89,"n":30521,"o":72.87,"t":"2026-03-30T04:00:00Z","v":1992173,"vw":69.715518},{"c":73.51,"h":73.91,"l":69.9525,"n":28494,"o":70.66,"t":"2026-03-31T04:00:00Z","v":1806665,"vw":72.930009},{"c":75.4,"h":76.5899,"l":74.52,"n":26971,"o":75.18,"t":"2026-04-01T04:00:00Z","v":2043216,"vw":75.606869},{"c":75.24,"h":76.48,"l":72.19,"n":27294,"o":72.63,"t":"2026-04-02T04:00:00Z","v":1706612,"vw":75.062902},{"c":75.92,"h":75.99,"l":74.0805,"n":17882,"o":75.1,"t":"2026-04-06T04:00:00Z","v":1205570,"vw":75.563834},{"c":77.39,"h":77.555,"l":75.37,"n":26893,"o":75.83,"t":"2026-04-07T04:00:00Z","v":1987371,"vw":76.751201},{"c":82.7,"h":85.56,"l":81.09,"n":36279,"o":81.8,"t":"2026-04-08T04:00:00Z","v":2858192,"vw":82.955452},{"c":84.45,"h":84.875,"l":82.16,"n":28529,"o":82.64,"t":"2026-04-09T04:00:00Z","v":2285980,"vw":84.175779},{"c":84.38,"h":85.23,"l":84.06,"n":22094,"o":85,"t":"2026-04-10T04:00:00Z","v":1368675,"vw":84.522466},{"c":84.48,"h":84.69,"l":83.06,"n":22749,"o":83.97,"t":"2026-04-13T04:00:00Z","v":1876262,"vw":84.170945},{"c":81.64,"h":85.07,"l":81.46,"n":31671,"o":84.86,"t":"2026-04-14T04:00:00Z","v":2058065,"vw":82.622928},{"c":78.82,"h":81.755,"l":78.1,"n":26847,"o":81.3,"t":"2026-04-15T04:00:00Z","v":1854277,"vw":78.881157},{"c":77.83,"h":79.315,"l":77,"n":34196,"o":78.45,"t":"2026-04-16T04:00:00Z","v":2469823,"vw":77.892718},{"c":83.82,"h":84.7,"l":78.51,"n":44695,"o":79.04,"t":"2026-04-17T04:00:00Z","v":3651727,"vw":83.618897},{"c":83.41,"h":83.92,"l":82.145,"n":31138,"o":83.26,"t":"2026-04-20T04:00:00Z","v":2179931,"vw":83.212021},{"c":82.04,"h":84.64,"l":81.45,"n":20651,"o":83.71,"t":"2026-04-21T04:00:00Z","v":1184116,"vw":82.450957},{"c":82.73,"h":83.84,"l":81.64,"n":25315,"o":83.11,"t":"2026-04-22T04:00:00Z","v":1426355,"vw":82.654248},{"c":81.91,"h":84.32,"l":80.91,"n":25851,"o":83.27,"t":"2026-04-23T04:00:00Z","v":1524737,"vw":82.429141},{"c":83.22,"h":84.14,"l":80,"n":27407,"o":81.8,"t":"2026-04-24T04:00:00Z","v":2127062,"vw":83.314594},{"c":87.92,"h":88.38,"l":81.64,"n":73542,"o":83.49,"t":"2026-04-27T04:00:00Z","v":5864712,"vw":86.65488},{"c":85.06,"h":87.65,"l":84.05,"n":44393,"o":87,"t":"2026-04-28T04:00:00Z","v":2695827,"vw":85.169751},{"c":84.25,"h":85.46,"l":82.89,"n":34883,"o":85.45,"t":"2026-04-29T04:00:00Z","v":2331468,"vw":83.813804},{"c":73.64,"h":79.25,"l":72.79,"n":89135,"o":76.55,"t":"2026-04-30T04:00:00Z","v":8789330,"vw":74.611243},{"c":71.65,"h":74.3899,"l":70.28,"n":60621,"o":73.33,"t":"2026-05-01T04:00:00Z","v":4468945,"vw":71.669164},{"c":70.41,"h":72.04,"l":69.9,"n":44629,"o":71.34,"t":"2026-05-04T04:00:00Z","v":3432903,"vw":70.537248},{"c":70.22,"h":71.3,"l":69.57,"n":44735,"o":71.09,"t":"2026-05-05T04:00:00Z","v":3560996,"vw":70.244906},{"c":73.38,"h":76.95,"l":72.3825,"n":50411,"o":72.8,"t":"2026-05-06T04:00:00Z","v":3956073,"vw":74.010548},{"c":71.54,"h":74.5,"l":71.24,"n":45396,"o":74.13,"t":"2026-05-07T04:00:00Z","v":3085961,"vw":72.263297},{"c":71.13,"h":72.42,"l":70.49,"n":27197,"o":72.26,"t":"2026-05-08T04:00:00Z","v":2051411,"vw":71.247196},{"c":70.77,"h":71.96,"l":70.17,"n":25396,"o":70.94,"t":"2026-05-11T04:00:00Z","v":1731459,"vw":70.773486},{"c":69.43,"h":70.17,"l":68.25,"n":35098,"o":70,"t":"2026-05-12T04:00:00Z","v":2908903,"vw":69.331156},{"c":66.46,"h":69.655,"l":66.21,"n":47857,"o":69.54,"t":"2026-05-13T04:00:00Z","v":3606005,"vw":66.889843},{"c":67.99,"h":69.15,"l":67.056,"n":29143,"o":67.34,"t":"2026-05-14T04:00:00Z","v":1969808,"vw":68.117691},{"c":65.07,"h":67.3,"l":64.72,"n":28381,"o":66.69,"t":"2026-05-15T04:00:00Z","v":2069201,"vw":65.565647},{"c":65.93,"h":66.5,"l":65.19,"n":27106,"o":65.66,"t":"2026-05-18T04:00:00Z","v":2072371,"vw":65.783057},{"c":64.39,"h":65.89,"l":63.27,"n":26486,"o":65.7,"t":"2026-05-19T04:00:00Z","v":2055770,"vw":64.576512},{"c":68.28,"h":68.49,"l":64.24,"n":41912,"o":65,"t":"2026-05-20T04:00:00Z","v":3690952,"vw":67.148164},{"c":68.73,"h":69.24,"l":66.16,"n":30863,"o":67.31,"t":"2026-05-21T04:00:00Z","v":2155262,"vw":68.264821},{"c":69.61,"h":70.13,"l":68.19,"n":23382,"o":69.27,"t":"2026-05-22T04:00:00Z","v":1932057,"vw":69.619625},{"c":73.35,"h":73.48,"l":70.7,"n":28688,"o":70.92,"t":"2026-05-26T04:00:00Z","v":2308422,"vw":72.777323},{"c":72.97,"h":74.95,"l":72.57,"n":37774,"o":73.98,"t":"2026-05-27T04:00:00Z","v":2863942,"vw":73.202819},{"c":75.21,"h":75.555,"l":72.47,"n":41377,"o":73.25,"t":"2026-05-28T04:00:00Z","v":3290070,"vw":74.398176},{"c":75.51,"h":76.45,"l":74.71,"n":26204,"o":74.86,"t":"2026-05-29T04:00:00Z","v":2070070,"vw":75.650784},{"c":75.08,"h":75.94,"l":73.75,"n":29301,"o":74.66,"t":"2026-06-01T04:00:00Z","v":2098228,"vw":75.056556},{"c":76.3,"h":76.78,"l":74.2307,"n":26078,"o":75.62,"t":"2026-06-02T04:00:00Z","v":1471444,"vw":76.15355},{"c":75.42,"h":76.6,"l":74.56,"n":22649,"o":75.88,"t":"2026-06-03T04:00:00Z","v":1472417,"vw":75.50223},{"c":75.42,"h":75.68,"l":73.78,"n":19803,"o":75.35,"t":"2026-06-04T04:00:00Z","v":1187270,"vw":75.120393},{"c":73.5,"h":74.965,"l":72.87,"n":20771,"o":74.54,"t":"2026-06-05T04:00:00Z","v":1489521,"vw":73.728875},{"c":74.86,"h":75.21,"l":73.48,"n":21734,"o":73.48,"t":"2026-06-08T04:00:00Z","v":1356425,"vw":74.782816},{"c":75.97,"h":76.88,"l":72.76,"n":27471,"o":75.71,"t":"2026-06-09T04:00:00Z","v":1724349,"vw":75.289378},{"c":72.86,"h":76.7181,"l":72.81,"n":21710,"o":75.38,"t":"2026-06-10T04:00:00Z","v":1518720,"vw":73.924219},{"c":78.1,"h":78.49,"l":73.42,"n":26533,"o":73.82,"t":"2026-06-11T04:00:00Z","v":1941807,"vw":76.655308},{"c":78.07,"h":79.535,"l":77.55,"n":26100,"o":79.22,"t":"2026-06-12T04:00:00Z","v":1422958,"vw":78.324078},{"c":79.99,"h":81.25,"l":79.66,"n":30022,"o":80.42,"t":"2026-06-15T04:00:00Z","v":2259597,"vw":80.331386},{"c":80.51,"h":81.55,"l":79.2,"n":31109,"o":80,"t":"2026-06-16T04:00:00Z","v":2306540,"vw":80.663646},{"c":78.93,"h":81.395,"l":78.79,"n":26319,"o":80.76,"t":"2026-06-17T04:00:00Z","v":1557603,"vw":79.967355},{"c":81.7,"h":82.52,"l":80.08,"n":24654,"o":80.18,"t":"2026-06-18T04:00:00Z","v":2616319,"vw":81.494748},{"c":81.58,"h":82.54,"l":80.84,"n":18817,"o":82.12,"t":"2026-06-22T04:00:00Z","v":1237696,"vw":81.516414},{"c":79.98,"h":81.245,"l":77.48,"n":27148,"o":78.66,"t":"2026-06-23T04:00:00Z","v":2064662,"vw":80.120446},{"c":72.93,"h":77.63,"l":71.96,"n":56903,"o":77.6,"t":"2026-06-24T04:00:00Z","v":4764471,"vw":73.831263},{"c":74.99,"h":76.9531,"l":74.02,"n":40271,"o":74.63,"t":"2026-06-25T04:00:00Z","v":2380075,"vw":75.10042},{"c":72.56,"h":74.4,"l":71.905,"n":37278,"o":74,"t":"2026-06-26T04:00:00Z","v":3176861,"vw":72.665594},{"c":73.26,"h":73.915,"l":71.81,"n":27767,"o":72.72,"t":"2026-06-29T04:00:00Z","v":1784852,"vw":73.151514},{"c":74.16,"h":74.485,"l":71.66,"n":29562,"o":73.46,"t":"2026-06-30T04:00:00Z","v":2125658,"vw":73.683528},{"c":72.38,"h":74.37,"l":72.18,"n":27050,"o":72.86,"t":"2026-07-01T04:00:00Z","v":1809711,"vw":72.795606},{"c":72.34,"h":74.3,"l":71.6,"n":19289,"o":73.16,"t":"2026-07-02T04:00:00Z","v":1125758,"vw":72.441678},{"c":74.71,"h":74.79,"l":72.66,"n":17713,"o":72.66,"t":"2026-07-06T04:00:00Z","v":898850,"vw":74.219478},{"c":71.37,"h":74.02,"l":70.42,"n":26477,"o":73.49,"t":"2026-07-07T04:00:00Z","v":1555919,"vw":71.296527},{"c":69.04,"h":70.735,"l":67.495,"n":44472,"o":70.4,"t":"2026-07-08T04:00:00Z","v":3651162,"vw":68.806021},{"c":69.69,"h":71.305,"l":69.45,"n":23489,"o":70.83,"t":"2026-07-09T04:00:00Z","v":1732511,"vw":70.13715},{"c":70.48,"h":71.39,"l":69.88,"n":16709,"o":69.97,"t":"2026-07-10T04:00:00Z","v":1004487,"vw":70.787888},{"c":68.36,"h":70.5,"l":68.06,"n":22946,"o":69.42,"t":"2026-07-13T04:00:00Z","v":1503030,"vw":68.677237},{"c":69.59,"h":70.4,"l":68.565,"n":23658,"o":69.71,"t":"2026-07-14T04:00:00Z","v":1419232,"vw":69.373767},{"c":68.89,"h":70.2099,"l":67.66,"n":22420,"o":69.65,"t":"2026-07-15T04:00:00Z","v":1536218,"vw":68.752268},{"c":69.32,"h":69.515,"l":67.71,"n":28626,"o":67.71,"t":"2026-07-16T04:00:00Z","v":1987477,"vw":69.004605},{"c":68.46,"h":69.16,"l":66.93,"n":21183,"o":67.43,"t":"2026-07-17T04:00:00Z","v":1233647,"vw":68.404124},{"c":66.74,"h":69.09,"l":66.325,"n":32329,"o":68.91,"t":"2026-07-20T04:00:00Z","v":2738093,"vw":67.09789},{"c":67.52,"h":68.19,"l":66.31,"n":28353,"o":68.19,"t":"2026-07-21T04:00:00Z","v":2210924,"vw":67.344058},{"c":68.59,"h":69.26,"l":66.81,"n":26779,"o":67.17,"t":"2026-07-22T04:00:00Z","v":2178547,"vw":68.707692},{"c":71.66,"h":72.01,"l":67.945,"n":29262,"o":68.03,"t":"2026-07-23T04:00:00Z","v":1919735,"vw":71.152351},{"c":72.4,"h":73.38,"l":71.595,"n":28217,"o":71.99,"t":"2026-07-24T04:00:00Z","v":1443959,"vw":72.501487},{"c":72.68,"h":73.75,"l":71.36,"n":24022,"o":73.12,"t":"2026-07-27T04:00:00Z","v":1384723,"vw":72.310933},{"c":73.43,"h":73.84,"l":71.52,"n":26417,"o":72.36,"t":"2026-07-28T04:00:00Z","v":3001115,"vw":73.216134},{"c":69.94,"h":73.62,"l":69.135,"n":35259,"o":72.65,"t":"2026-07-29T04:00:00Z","v":2752732,"vw":70.170884},{"c":75.32,"h":79.23,"l":73.4,"n":47854,"o":73.4,"t":"2026-07-30T04:00:00Z","v":3500777,"vw":75.937971},{"c":75.99,"h":77.87,"l":74.36,"n":31149,"o":76.92,"t":"2026-07-31T04:00:00Z","v":2591369,"vw":75.68234},{"c":76.54,"h":77.02,"l":74.98,"n":29719,"o":74.98,"t":"2026-08-03T04:00:00Z","v":2123841,"vw":76.392426},{"c":79.55,"h":80.02,"l":76.66,"n":30534,"o":77.75,"t":"2026-08-04T04:00:00Z","v":2270605,"vw":79.220824},{"c":78.67,"h":80,"l":78.62,"n":23669,"o":79.35,"t":"2026-08-05T04:00:00Z","v":1615214,"vw":78.936818},{"c":78.64,"h":82.34,"l":78.2632,"n":24677,"o":79.57,"t":"2026-08-06T04:00:00Z","v":1605544,"vw":79.370224},{"c":79.95,"h":80.25,"l":78.4777,"n":22084,"o":79.2,"t":"2026-08-07T04:00:00Z","v":1121155,"vw":79.865285},{"c":79.49,"h":79.99,"l":79.17,"n":18339,"o":79.97,"t":"2026-08-10T04:00:00Z","v":1020010,"vw":79.593077},{"c":80.86,"h":81.415,"l":79.755,"n":17327,"o":79.81,"t":"2026-08-11T04:00:00Z","v":999729,"vw":80.664096},{"c":80.95,"h":81.75,"l":79.44,"n":21918,"o":81.7,"t":"2026-08-12T04:00:00Z","v":1425061,"vw":80.834385},{"c":81.15,"h":81.4,"l":79.4484,"n":20052,"o":80.76,"t":"2026-08-13T04:00:00Z","v":1301375,"vw":80.782644},{"c":80.87,"h":82.1,"l":79.89,"n":21234,"o":81.38,"t":"2026-08-14T04:00:00Z","v":1344972,"vw":81.001636},{"c":80.97,"h":81.83,"l":80.56,"n":17850,"o":81.15,"t":"2026-08-17T04:00:00Z","v":1282079,"vw":81.098877},{"c":78.79,"h":80.73,"l":78.68,"n":23214,"o":79.35,"t":"2026-08-18T04:00:00Z","v":1659603,"vw":79.103039},{"c":77.89,"h":79.215,"l":76.34,"n":20164,"o":78.77,"t":"2026-08-19T04:00:00Z","v":1385823,"vw":77.522061},{"c":78.1,"h":78.645,"l":76.94,"n":19966,"o":76.99,"t":"2026-08-20T04:00:00Z","v":1290826,"vw":77.949115},{"c":79.39,"h":79.69,"l":77.83,"n":16118,"o":79.16,"t":"2026-08-21T04:00:00Z","v":853866,"vw":79.124494},{"c":80.46,"h":80.86,"l":78.8633,"n":39336,"o":79.47,"t":"2026-08-24T04:00:00Z","v":1836750,"vw":80.310478},{"c":80.56,"h":81.785,"l":80.19,"n":36150,"o":81.77,"t":"2026-08-25T04:00:00Z","v":1830449,"vw":80.751199},{"c":82.8,"h":83.3525,"l":80.3775,"n":26271,"o":80.7,"t":"2026-08-26T04:00:00Z","v":1722263,"vw":82.788112},{"c":82,"h":83.09,"l":81.01,"n":19013,"o":82.9,"t":"2026-08-27T04:00:00Z","v":1353965,"vw":81.933872},{"c":80.33,"h":82.27,"l":79.46,"n":21617,"o":82.14,"t":"2026-08-28T04:00:00Z","v":1288946,"vw":80.195443},{"c":79.09,"h":80.535,"l":78.35,"n":23805,"o":79.72,"t":"2026-08-31T04:00:00Z","v":1726845,"vw":79.247015},{"c":76.64,"h":78.7,"l":75.83,"n":29092,"o":78.04,"t":"2026-09-01T04:00:00Z","v":2519767,"vw":76.68385},{"c":77.74,"h":78.32,"l":76.5001,"n":23104,"o":77.65,"t":"2026-09-02T04:00:00Z","v":1528137,"vw":77.532558},{"c":77.19,"h":78.98,"l":76.82,"n":26906,"o":78.34,"t":"2026-09-03T04:00:00Z","v":1653270,"vw":77.437356},{"c":76.64,"h":78.2175,"l":75.975,"n":30094,"o":77.06,"t":"2026-09-04T04:00:00Z","v":2058416,"vw":76.562688},{"c":76.98,"h":78.11,"l":76.29,"n":27293,"o":77,"t":"2026-09-08T04:00:00Z","v":1676205,"vw":77.206575},{"c":75.19,"h":77.31,"l":74.93,"n":24093,"o":76.24,"t":"2026-09-09T04:00:00Z","v":1735366,"vw":75.499246},{"c":72.83,"h":74.27,"l":72.02,"n":24053,"o":74.13,"t":"2026-09-10T04:00:00Z","v":1551188,"vw":72.805651},{"c":74.46,"h":75.145,"l":73.53,"n":17730,"o":74.27,"t":"2026-09-11T04:00:00Z","v":1017481,"vw":74.411148},{"c":71.39,"h":71.9515,"l":68.36,"n":27022,"o":70.02,"t":"2026-09-14T04:00:00Z","v":1809921,"vw":71.236151},{"c":71.03,"h":72.215,"l":70.68,"n":22296,"o":72,"t":"2026-09-15T04:00:00Z","v":1436482,"vw":71.100467},{"c":72.31,"h":74.34,"l":71.435,"n":30445,"o":72.19,"t":"2026-09-16T04:00:00Z","v":2151991,"vw":72.551836},{"c":73.74,"h":74.91,"l":72.88,"n":20445,"o":74.14,"t":"2026-09-17T04:00:00Z","v":1275197,"vw":73.66333},{"c":73.88,"h":74.295,"l":73.22,"n":22471,"o":74.26,"t":"2026-09-18T04:00:00Z","v":2402430,"vw":73.88367},{"c":74.67,"h":75.12,"l":73.96,"n":21832,"o":75.12,"t":"2026-09-21T04:00:00Z","v":1347091,"vw":74.685073},{"c":75.99,"h":76.225,"l":75.16,"n":19969,"o":75.43,"t":"2026-09-22T04:00:00Z","v":1246385,"vw":75.841158},{"c":77.18,"h":77.77,"l":75.61,"n":22480,"o":75.7,"t":"2026-09-23T04:00:00Z","v":1426376,"vw":77.306992},{"c":76.04,"h":76.76,"l":75.18,"n":23480,"o":76.31,"t":"2026-09-24T04:00:00Z","v":1623986,"vw":75.902438},{"c":73.82,"h":77.08,"l":72.98,"n":31524,"o":76.31,"t":"2026-09-25T04:00:00Z","v":2308459,"vw":74.181372},{"c":74.09,"h":75,"l":73.23,"n":21297,"o":73.23,"t":"2026-09-28T04:00:00Z","v":1342596,"vw":74.13372},{"c":73.81,"h":74.67,"l":73.46,"n":16416,"o":74.32,"t":"2026-09-29T04:00:00Z","v":1123424,"vw":73.8279},{"c":73.12,"h":74.43,"l":72.45,"n":22011,"o":73.1,"t":"2026-09-30T04:00:00Z","v":1434929,"vw":73.428365},{"c":73.06,"h":73.76,"l":71.72,"n":19474,"o":73.76,"t":"2026-10-01T04:00:00Z","v":1195956,"vw":72.897267},{"c":74.37,"h":75.215,"l":73.34,"n":15435,"o":74.16,"t":"2026-10-02T04:00:00Z","v":1100852,"vw":74.387673},{"c":74.3,"h":75.66,"l":73.13,"n":23165,"o":74.51,"t":"2026-10-05T04:00:00Z","v":1600033,"vw":74.483279},{"c":73.34,"h":76.09,"l":72.45,"n":27769,"o":75.21,"t":"2026-10-06T04:00:00Z","v":2226213,"vw":73.575824},{"c":70.52,"h":72.51,"l":68.84,"n":25031,"o":71.98,"t":"2026-10-07T04:00:00Z","v":1954552,"vw":70.436144},{"c":69.65,"h":70.28,"l":68.8,"n":24032,"o":69.69,"t":"2026-10-08T04:00:00Z","v":1955410,"vw":69.561749},{"c":72.28,"h":72.83,"l":69.2,"n":22177,"o":70.8,"t":"2026-10-09T04:00:00Z","v":1553530,"vw":71.840018},{"c":70.65,"h":72.53,"l":70.51,"n":20006,"o":71.66,"t":"2026-10-12T04:00:00Z","v":1755168,"vw":71.007595},{"c":71.47,"h":71.7775,"l":69.45,"n":19208,"o":70.64,"t":"2026-10-13T04:00:00Z","v":1742328,"vw":71.075777},{"c":70.2,"h":71.31,"l":68.9,"n":18873,"o":70.37,"t":"2026-10-14T04:00:00Z","v":1399082,"vw":69.979893},{"c":70.77,"h":70.97,"l":68.41,"n":22160,"o":69.38,"t":"2026-10-15T04:00:00Z","v":1792923,"vw":70.288254},{"c":70.52,"h":72.05,"l":69.885,"n":19326,"o":70.86,"t":"2026-10-16T04:00:00Z","v":1450375,"vw":70.66336},{"c":70.5,"h":71.14,"l":70,"n":16048,"o":71.03,"t":"2026-10-19T04:00:00Z","v":855180,"vw":70.508268},{"c":69.93,"h":71,"l":68.775,"n":15510,"o":70.82,"t":"2026-10-20T04:00:00Z","v":991394,"vw":69.921174},{"c":71.59,"h":72.2599,"l":70.475,"n":19946,"o":70.77,"t":"2026-10-21T04:00:00Z","v":1401243,"vw":71.539669},{"c":67.76,"h":70.34,"l":65.79,"n":31250,"o":69.72,"t":"2026-10-22T04:00:00Z","v":2484128,"vw":67.412992}],"volatilityBars":[{"c":75.9525,"h":75.99,"l":75.3,"n":216,"o":75.43,"t":"2026-09-22T13:30:00Z","v":17080,"vw":75.49873},{"c":75.775,"h":75.7803,"l":75.41,"n":401,"o":75.69,"t":"2026-09-22T13:45:00Z","v":19204,"vw":75.626647},{"c":75.945,"h":76.02,"l":75.775,"n":377,"o":75.795,"t":"2026-09-22T14:00:00Z","v":14600,"vw":75.890459},{"c":75.47,"h":75.94,"l":75.47,"n":669,"o":75.94,"t":"2026-09-22T14:15:00Z","v":22287,"vw":75.721397},{"c":75.44,"h":75.69,"l":75.43,"n":526,"o":75.465,"t":"2026-09-22T14:30:00Z","v":23191,"vw":75.541933},{"c":75.43,"h":75.5,"l":75.27,"n":492,"o":75.39,"t":"2026-09-22T14:45:00Z","v":21902,"vw":75.349519},{"c":75.74,"h":75.74,"l":75.45,"n":427,"o":75.45,"t":"2026-09-22T15:00:00Z","v":10901,"vw":75.567623},{"c":75.55,"h":75.79,"l":75.46,"n":474,"o":75.78,"t":"2026-09-22T15:15:00Z","v":22763,"vw":75.618409},{"c":75.38,"h":75.52,"l":75.34,"n":456,"o":75.5,"t":"2026-09-22T15:30:00Z","v":19086,"vw":75.438872},{"c":75.555,"h":75.555,"l":75.32,"n":485,"o":75.32,"t":"2026-09-22T15:45:00Z","v":15732,"vw":75.402386},{"c":75.62,"h":75.71,"l":75.57,"n":524,"o":75.57,"t":"2026-09-22T16:00:00Z","v":14637,"vw":75.643562},{"c":75.4,"h":75.56,"l":75.33,"n":294,"o":75.56,"t":"2026-09-22T16:15:00Z","v":9911,"vw":75.436709},{"c":75.31,"h":75.48,"l":75.16,"n":719,"o":75.4,"t":"2026-09-22T16:30:00Z","v":56180,"vw":75.310148},{"c":75.53,"h":75.5899,"l":75.29,"n":560,"o":75.335,"t":"2026-09-22T16:45:00Z","v":25194,"vw":75.492263},{"c":75.2,"h":75.565,"l":75.2,"n":635,"o":75.48,"t":"2026-09-22T17:00:00Z","v":31262,"vw":75.431737},{"c":75.34,"h":75.35,"l":75.17,"n":483,"o":75.1775,"t":"2026-09-22T17:15:00Z","v":20459,"vw":75.285174},{"c":75.43,"h":75.43,"l":75.18,"n":627,"o":75.37,"t":"2026-09-22T17:30:00Z","v":30422,"vw":75.33416},{"c":75.835,"h":75.84,"l":75.42,"n":718,"o":75.435,"t":"2026-09-22T17:45:00Z","v":28530,"vw":75.578246},{"c":76.12,"h":76.16,"l":75.82,"n":895,"o":75.88,"t":"2026-09-22T18:00:00Z","v":58675,"vw":75.941623},{"c":76.11,"h":76.22,"l":76.0825,"n":608,"o":76.16,"t":"2026-09-22T18:15:00Z","v":20159,"vw":76.133403},{"c":75.76,"h":76.125,"l":75.7,"n":695,"o":76.11,"t":"2026-09-22T18:30:00Z","v":27642,"vw":75.889696},{"c":75.735,"h":75.79,"l":75.67,"n":627,"o":75.765,"t":"2026-09-22T18:45:00Z","v":24407,"vw":75.746723},{"c":75.875,"h":75.955,"l":75.73,"n":825,"o":75.755,"t":"2026-09-22T19:00:00Z","v":36461,"vw":75.815577},{"c":76.01,"h":76.05,"l":75.88,"n":837,"o":75.88,"t":"2026-09-22T19:15:00Z","v":43391,"vw":75.970215},{"c":75.855,"h":76.11,"l":75.82,"n":1173,"o":76.02,"t":"2026-09-22T19:30:00Z","v":58125,"vw":75.99015},{"c":75.99,"h":76.225,"l":75.83,"n":4169,"o":75.88,"t":"2026-09-22T19:45:00Z","v":257735,"vw":76.079079},{"c":75.99,"h":75.99,"l":75.99,"n":33,"o":75.99,"t":"2026-09-22T20:00:00Z","v":304708,"vw":75.99},{"c":76,"h":76.555,"l":75.7,"n":173,"o":75.7,"t":"2026-09-23T13:30:00Z","v":12818,"vw":76.011117},{"c":76.78,"h":76.78,"l":75.61,"n":382,"o":75.99,"t":"2026-09-23T13:45:00Z","v":15172,"vw":76.254498},{"c":77.55,"h":77.55,"l":76.82,"n":881,"o":76.86,"t":"2026-09-23T14:00:00Z","v":39870,"vw":77.256696},{"c":76.85,"h":77.585,"l":76.85,"n":650,"o":77.585,"t":"2026-09-23T14:15:00Z","v":31288,"vw":77.306892},{"c":77.345,"h":77.6,"l":76.97,"n":889,"o":76.97,"t":"2026-09-23T14:30:00Z","v":53120,"vw":77.300038},{"c":77.445,"h":77.51,"l":77.155,"n":732,"o":77.29,"t":"2026-09-23T14:45:00Z","v":105970,"vw":77.437488},{"c":77.39,"h":77.515,"l":77.105,"n":699,"o":77.47,"t":"2026-09-23T15:00:00Z","v":46126,"vw":77.351326},{"c":77.74,"h":77.77,"l":77.4175,"n":637,"o":77.47,"t":"2026-09-23T15:15:00Z","v":22757,"vw":77.569708},{"c":77.62,"h":77.68,"l":77.47,"n":579,"o":77.68,"t":"2026-09-23T15:30:00Z","v":25493,"vw":77.594326},{"c":77.47,"h":77.67,"l":77.455,"n":412,"o":77.6189,"t":"2026-09-23T15:45:00Z","v":15949,"vw":77.548741},{"c":77.48,"h":77.52,"l":77.39,"n":455,"o":77.49,"t":"2026-09-23T16:00:00Z","v":17116,"vw":77.47163},{"c":77.67,"h":77.67,"l":77.435,"n":423,"o":77.5,"t":"2026-09-23T16:15:00Z","v":18435,"vw":77.558232},{"c":77.47,"h":77.69,"l":77.47,"n":485,"o":77.67,"t":"2026-09-23T16:30:00Z","v":19349,"vw":77.626631},{"c":77.445,"h":77.575,"l":77.41,"n":351,"o":77.565,"t":"2026-09-23T16:45:00Z","v":11614,"vw":77.493049},{"c":77.49,"h":77.705,"l":77.385,"n":397,"o":77.49,"t":"2026-09-23T17:00:00Z","v":34833,"vw":77.5043},{"c":77.36,"h":77.6,"l":77.36,"n":561,"o":77.46,"t":"2026-09-23T17:15:00Z","v":43059,"vw":77.519739},{"c":77.38,"h":77.43,"l":77.21,"n":518,"o":77.43,"t":"2026-09-23T17:30:00Z","v":18807,"vw":77.328123},{"c":77.62,"h":77.63,"l":77.385,"n":551,"o":77.385,"t":"2026-09-23T17:45:00Z","v":21273,"vw":77.504621},{"c":77.375,"h":77.73,"l":77.35,"n":684,"o":77.635,"t":"2026-09-23T18:00:00Z","v":53990,"vw":77.562528},{"c":77.26,"h":77.425,"l":77.23,"n":559,"o":77.425,"t":"2026-09-23T18:15:00Z","v":27865,"vw":77.336166},{"c":77.145,"h":77.28,"l":77.07,"n":648,"o":77.225,"t":"2026-09-23T18:30:00Z","v":39505,"vw":77.163218},{"c":77.465,"h":77.47,"l":77.05,"n":746,"o":77.12,"t":"2026-09-23T18:45:00Z","v":26352,"vw":77.237426},{"c":77.465,"h":77.57,"l":77.42,"n":1018,"o":77.435,"t":"2026-09-23T19:00:00Z","v":35818,"vw":77.480705},{"c":77.24,"h":77.45,"l":77.195,"n":1056,"o":77.45,"t":"2026-09-23T19:15:00Z","v":35481,"vw":77.327335},{"c":77.44,"h":77.44,"l":77.215,"n":1702,"o":77.24,"t":"2026-09-23T19:30:00Z","v":97250,"vw":77.316994},{"c":77.22,"h":77.47,"l":77.1,"n":4922,"o":77.415,"t":"2026-09-23T19:45:00Z","v":285642,"vw":77.283753},{"c":77.18,"h":77.18,"l":77.18,"n":38,"o":77.18,"t":"2026-09-23T20:00:00Z","v":242908,"vw":77.18},{"c":77.18,"h":77.18,"l":77.18,"n":1,"o":77.18,"t":"2026-09-23T20:15:00Z","v":100,"vw":77.18},{"c":76.4,"h":77.17,"l":76.4,"n":13,"o":77.17,"t":"2026-09-24T08:45:00Z","v":436,"vw":76.708},{"c":76.34,"h":76.6,"l":75.86,"n":439,"o":76.31,"t":"2026-09-24T13:30:00Z","v":69077,"vw":76.20506},{"c":76.345,"h":76.695,"l":76.33,"n":297,"o":76.34,"t":"2026-09-24T13:45:00Z","v":14641,"vw":76.458823},{"c":76.535,"h":76.76,"l":76.365,"n":393,"o":76.365,"t":"2026-09-24T14:00:00Z","v":24551,"vw":76.641035},{"c":76.04,"h":76.69,"l":75.94,"n":768,"o":76.535,"t":"2026-09-24T14:15:00Z","v":39116,"vw":76.19051},{"c":75.8,"h":76.29,"l":75.8,"n":677,"o":76.03,"t":"2026-09-24T14:30:00Z","v":37407,"vw":76.080011},{"c":75.68,"h":75.91,"l":75.53,"n":613,"o":75.905,"t":"2026-09-24T14:45:00Z","v":31790,"vw":75.743914},{"c":75.3,"h":75.76,"l":75.3,"n":968,"o":75.68,"t":"2026-09-24T15:00:00Z","v":83065,"vw":75.530884},{"c":75.23,"h":75.697,"l":75.18,"n":1239,"o":75.335,"t":"2026-09-24T15:15:00Z","v":107271,"vw":75.350117},{"c":75.495,"h":75.51,"l":75.265,"n":604,"o":75.28,"t":"2026-09-24T15:30:00Z","v":27254,"vw":75.388037},{"c":75.585,"h":75.6,"l":75.44,"n":722,"o":75.54,"t":"2026-09-24T15:45:00Z","v":39866,"vw":75.531051},{"c":75.44,"h":75.615,"l":75.3201,"n":615,"o":75.61,"t":"2026-09-24T16:00:00Z","v":35010,"vw":75.539009},{"c":76.325,"h":76.45,"l":75.45,"n":885,"o":75.46,"t":"2026-09-24T16:15:00Z","v":36569,"vw":75.975871},{"c":76.48,"h":76.63,"l":75.96,"n":465,"o":76.27,"t":"2026-09-24T16:30:00Z","v":17793,"vw":76.287944},{"c":76.23,"h":76.41,"l":76.15,"n":442,"o":76.41,"t":"2026-09-24T16:45:00Z","v":16784,"vw":76.250022},{"c":75.85,"h":76.15,"l":75.7626,"n":616,"o":76.15,"t":"2026-09-24T17:00:00Z","v":25424,"vw":75.934713},{"c":75.58,"h":75.97,"l":75.57,"n":510,"o":75.9,"t":"2026-09-24T17:15:00Z","v":32342,"vw":75.821751},{"c":75.465,"h":75.68,"l":75.37,"n":611,"o":75.65,"t":"2026-09-24T17:30:00Z","v":42769,"vw":75.544233},{"c":75.54,"h":75.68,"l":75.47,"n":450,"o":75.47,"t":"2026-09-24T17:45:00Z","v":16938,"vw":75.586959},{"c":75.79,"h":75.79,"l":75.385,"n":645,"o":75.57,"t":"2026-09-24T18:00:00Z","v":25332,"vw":75.518515},{"c":76.135,"h":76.25,"l":75.81,"n":676,"o":75.9,"t":"2026-09-24T18:15:00Z","v":31740,"vw":76.098121},{"c":75.88,"h":76.07,"l":75.69,"n":835,"o":76.07,"t":"2026-09-24T18:30:00Z","v":60165,"vw":75.914699},{"c":75.88,"h":75.9655,"l":75.79,"n":912,"o":75.92,"t":"2026-09-24T18:45:00Z","v":37084,"vw":75.881505},{"c":75.815,"h":75.91,"l":75.75,"n":883,"o":75.88,"t":"2026-09-24T19:00:00Z","v":45574,"vw":75.844553},{"c":75.865,"h":75.95,"l":75.7,"n":1224,"o":75.79,"t":"2026-09-24T19:15:00Z","v":52122,"vw":75.818633},{"c":75.945,"h":76.06,"l":75.82,"n":1653,"o":75.83,"t":"2026-09-24T19:30:00Z","v":85352,"vw":75.978214},{"c":76.065,"h":76.24,"l":75.94,"n":4863,"o":75.97,"t":"2026-09-24T19:45:00Z","v":275723,"vw":76.109337},{"c":76.04,"h":76.07,"l":76.04,"n":44,"o":76.07,"t":"2026-09-24T20:00:00Z","v":207693,"vw":76.04004},{"c":76.04,"h":76.04,"l":76.04,"n":1,"o":76.04,"t":"2026-09-24T21:00:00Z","v":36810,"vw":76.04},{"c":76.04,"h":76.04,"l":76.04,"n":1,"o":76.04,"t":"2026-09-24T21:15:00Z","v":58812,"vw":76.04},{"c":75.85,"h":75.85,"l":75.85,"n":17,"o":75.85,"t":"2026-09-25T08:45:00Z","v":229,"vw":75.85},{"c":76.2,"h":76.2,"l":75.87,"n":45,"o":75.87,"t":"2026-09-25T13:00:00Z","v":735,"vw":76.03646},{"c":76.31,"h":76.31,"l":76.31,"n":3,"o":76.31,"t":"2026-09-25T13:15:00Z","v":736,"vw":76.31},{"c":76.945,"h":77.08,"l":75.415,"n":199,"o":76.31,"t":"2026-09-25T13:30:00Z","v":13153,"vw":76.486513},{"c":76.46,"h":76.78,"l":76.375,"n":182,"o":76.61,"t":"2026-09-25T13:45:00Z","v":5882,"vw":76.528886},{"c":75.84,"h":76.42,"l":75.7625,"n":240,"o":76.42,"t":"2026-09-25T14:00:00Z","v":10951,"vw":76.227338},{"c":76.03,"h":76.03,"l":75.94,"n":224,"o":75.99,"t":"2026-09-25T14:15:00Z","v":6183,"vw":75.9894},{"c":76.085,"h":76.15,"l":75.7127,"n":406,"o":75.905,"t":"2026-09-25T14:30:00Z","v":15624,"vw":75.969066},{"c":75.785,"h":76.08,"l":75.78,"n":424,"o":76.07,"t":"2026-09-25T14:45:00Z","v":11815,"vw":75.922428},{"c":75.9,"h":76,"l":75.68,"n":520,"o":75.785,"t":"2026-09-25T15:00:00Z","v":13969,"vw":75.805292},{"c":75.65,"h":75.94,"l":75.505,"n":482,"o":75.82,"t":"2026-09-25T15:15:00Z","v":14373,"vw":75.750517},{"c":75.595,"h":75.9,"l":75.59,"n":542,"o":75.71,"t":"2026-09-25T15:30:00Z","v":16846,"vw":75.701565},{"c":75.555,"h":75.77,"l":75.23,"n":1743,"o":75.6248,"t":"2026-09-25T15:45:00Z","v":123575,"vw":75.52137},{"c":76.17,"h":76.28,"l":75.545,"n":483,"o":75.545,"t":"2026-09-25T16:00:00Z","v":18863,"vw":75.872244},{"c":76.09,"h":76.245,"l":75.89,"n":522,"o":76.11,"t":"2026-09-25T16:15:00Z","v":13915,"vw":76.014453},{"c":75.8418,"h":76.195,"l":75.81,"n":403,"o":76.18,"t":"2026-09-25T16:30:00Z","v":9135,"vw":75.966964},{"c":75.725,"h":75.82,"l":75.62,"n":552,"o":75.82,"t":"2026-09-25T16:45:00Z","v":13927,"vw":75.711798},{"c":75.865,"h":75.99,"l":75.75,"n":538,"o":75.75,"t":"2026-09-25T17:00:00Z","v":13670,"vw":75.873972},{"c":75.83,"h":75.93,"l":75.81,"n":536,"o":75.865,"t":"2026-09-25T17:15:00Z","v":11549,"vw":75.881293},{"c":75.435,"h":75.76,"l":75.435,"n":886,"o":75.76,"t":"2026-09-25T17:30:00Z","v":27733,"vw":75.607863},{"c":75.065,"h":75.55,"l":75.02,"n":901,"o":75.46,"t":"2026-09-25T17:45:00Z","v":48947,"vw":75.313999},{"c":75.17,"h":75.17,"l":74.74,"n":1049,"o":74.945,"t":"2026-09-25T18:00:00Z","v":41344,"vw":74.910379},{"c":74.915,"h":75.18,"l":74.79,"n":882,"o":75.18,"t":"2026-09-25T18:15:00Z","v":35398,"vw":75.034416},{"c":74.81,"h":75,"l":74.81,"n":904,"o":74.97,"t":"2026-09-25T18:30:00Z","v":31710,"vw":74.92437},{"c":73.93,"h":74.78,"l":73.87,"n":3403,"o":74.78,"t":"2026-09-25T18:45:00Z","v":237864,"vw":74.286122},{"c":73.275,"h":74.01,"l":73.215,"n":2239,"o":73.92,"t":"2026-09-25T19:00:00Z","v":154802,"vw":73.521116},{"c":74.19,"h":74.25,"l":72.98,"n":2287,"o":73.25,"t":"2026-09-25T19:15:00Z","v":162395,"vw":73.549201},{"c":73.83,"h":74.24,"l":73.79,"n":2109,"o":74.21,"t":"2026-09-25T19:30:00Z","v":107930,"vw":73.999396},{"c":73.81,"h":74.01,"l":73.69,"n":7182,"o":73.83,"t":"2026-09-25T19:45:00Z","v":514028,"vw":73.848332},{"c":73.82,"h":73.82,"l":73.81,"n":43,"o":73.81,"t":"2026-09-25T20:00:00Z","v":606112,"vw":73.819998},{"c":73.82,"h":73.82,"l":73.82,"n":1,"o":73.82,"t":"2026-09-25T20:30:00Z","v":5976,"vw":73.82},{"c":73.86,"h":73.86,"l":73.86,"n":1,"o":73.86,"t":"2026-09-25T21:15:00Z","v":101,"vw":73.86},{"c":74.245,"h":74.56,"l":73.23,"n":320,"o":73.23,"t":"2026-09-28T13:30:00Z","v":23580,"vw":73.733562},{"c":74.47,"h":74.76,"l":74.2801,"n":409,"o":74.36,"t":"2026-09-28T13:45:00Z","v":18952,"vw":74.516319},{"c":74.71,"h":74.94,"l":74.21,"n":699,"o":74.76,"t":"2026-09-28T14:00:00Z","v":30110,"vw":74.54711},{"c":74.89,"h":75,"l":74.69,"n":591,"o":74.79,"t":"2026-09-28T14:15:00Z","v":27325,"vw":74.796965},{"c":74.45,"h":74.895,"l":74.38,"n":597,"o":74.84,"t":"2026-09-28T14:30:00Z","v":21459,"vw":74.595107},{"c":74.24,"h":74.66,"l":74.24,"n":734,"o":74.42,"t":"2026-09-28T14:45:00Z","v":36701,"vw":74.457198},{"c":73.75,"h":74.235,"l":73.75,"n":686,"o":74.22,"t":"2026-09-28T15:00:00Z","v":29042,"vw":73.970072},{"c":73.63,"h":73.88,"l":73.39,"n":700,"o":73.71,"t":"2026-09-28T15:15:00Z","v":36002,"vw":73.643658},{"c":73.69,"h":73.9,"l":73.61,"n":470,"o":73.685,"t":"2026-09-28T15:30:00Z","v":17381,"vw":73.792956},{"c":73.56,"h":73.67,"l":73.47,"n":633,"o":73.61,"t":"2026-09-28T15:45:00Z","v":20264,"vw":73.572089},{"c":73.83,"h":73.9699,"l":73.52,"n":708,"o":73.61,"t":"2026-09-28T16:00:00Z","v":22092,"vw":73.726898},{"c":74.76,"h":74.965,"l":73.835,"n":805,"o":73.835,"t":"2026-09-28T16:15:00Z","v":33789,"vw":74.318078},{"c":74.14,"h":74.64,"l":74.07,"n":511,"o":74.63,"t":"2026-09-28T16:30:00Z","v":18934,"vw":74.455316},{"c":73.77,"h":74.35,"l":73.595,"n":553,"o":74.16,"t":"2026-09-28T16:45:00Z","v":22551,"vw":73.947909},{"c":74.26,"h":74.69,"l":73.74,"n":1027,"o":73.77,"t":"2026-09-28T17:00:00Z","v":57126,"vw":74.187038},{"c":73.94,"h":74.26,"l":73.85,"n":467,"o":74.15,"t":"2026-09-28T17:15:00Z","v":18847,"vw":74.145608},{"c":73.785,"h":74.08,"l":73.62,"n":575,"o":74.03,"t":"2026-09-28T17:30:00Z","v":25472,"vw":73.913599},{"c":74.06,"h":74.06,"l":73.75,"n":527,"o":73.79,"t":"2026-09-28T17:45:00Z","v":16741,"vw":73.954585},{"c":74.365,"h":74.39,"l":74.03,"n":608,"o":74.06,"t":"2026-09-28T18:00:00Z","v":21658,"vw":74.21252},{"c":74.085,"h":74.44,"l":74.07,"n":678,"o":74.385,"t":"2026-09-28T18:15:00Z","v":26363,"vw":74.240049},{"c":74.2,"h":74.34,"l":74.04,"n":572,"o":74.085,"t":"2026-09-28T18:30:00Z","v":23458,"vw":74.220805},{"c":74.375,"h":74.375,"l":74.12,"n":767,"o":74.21,"t":"2026-09-28T18:45:00Z","v":33692,"vw":74.219735},{"c":73.895,"h":74.3,"l":73.895,"n":681,"o":74.3,"t":"2026-09-28T19:00:00Z","v":29491,"vw":74.064624},{"c":74.105,"h":74.28,"l":73.84,"n":942,"o":73.89,"t":"2026-09-28T19:15:00Z","v":40830,"vw":74.056213},{"c":74.34,"h":74.36,"l":74.105,"n":1189,"o":74.105,"t":"2026-09-28T19:30:00Z","v":46230,"vw":74.223065},{"c":74.08,"h":74.3803,"l":73.98,"n":4208,"o":74.335,"t":"2026-09-28T19:45:00Z","v":252862,"vw":74.128887},{"c":74.09,"h":74.09,"l":74.09,"n":49,"o":74.09,"t":"2026-09-28T20:00:00Z","v":261958,"vw":74.09},{"c":74.09,"h":74.09,"l":74.09,"n":3,"o":74.09,"t":"2026-09-28T20:30:00Z","v":117991,"vw":74.09},{"c":73.8,"h":74.08,"l":73.8,"n":13,"o":74.08,"t":"2026-09-29T09:00:00Z","v":546,"vw":73.943223},{"c":74.07,"h":74.07,"l":74.07,"n":1,"o":74.07,"t":"2026-09-29T09:15:00Z","v":200,"vw":74.07},{"c":74.67,"h":74.67,"l":73.6485,"n":277,"o":74.32,"t":"2026-09-29T13:30:00Z","v":16351,"vw":74.184645},{"c":73.815,"h":74.515,"l":73.7,"n":167,"o":74.515,"t":"2026-09-29T13:45:00Z","v":6909,"vw":74.070761},{"c":73.82,"h":73.85,"l":73.465,"n":461,"o":73.76,"t":"2026-09-29T14:00:00Z","v":32629,"vw":73.631181},{"c":73.75,"h":74,"l":73.695,"n":402,"o":73.82,"t":"2026-09-29T14:15:00Z","v":17191,"vw":73.797157},{"c":73.88,"h":74.01,"l":73.68,"n":588,"o":73.8,"t":"2026-09-29T14:30:00Z","v":24142,"vw":73.840307},{"c":73.971,"h":74.1,"l":73.83,"n":289,"o":73.88,"t":"2026-09-29T14:45:00Z","v":9345,"vw":73.938345},{"c":73.715,"h":73.97,"l":73.695,"n":387,"o":73.97,"t":"2026-09-29T15:00:00Z","v":14397,"vw":73.822695},{"c":73.565,"h":73.92,"l":73.54,"n":386,"o":73.715,"t":"2026-09-29T15:15:00Z","v":13599,"vw":73.753238},{"c":73.705,"h":73.74,"l":73.5,"n":341,"o":73.505,"t":"2026-09-29T15:30:00Z","v":19146,"vw":73.632384},{"c":73.77,"h":73.95,"l":73.49,"n":466,"o":73.71,"t":"2026-09-29T15:45:00Z","v":25534,"vw":73.692908},{"c":73.725,"h":73.79,"l":73.64,"n":361,"o":73.77,"t":"2026-09-29T16:00:00Z","v":9852,"vw":73.733387},{"c":73.86,"h":73.98,"l":73.7012,"n":427,"o":73.74,"t":"2026-09-29T16:15:00Z","v":13207,"vw":73.848896},{"c":73.86,"h":73.96,"l":73.84,"n":291,"o":73.86,"t":"2026-09-29T16:30:00Z","v":12076,"vw":73.896387},{"c":73.71,"h":73.85,"l":73.68,"n":421,"o":73.8401,"t":"2026-09-29T16:45:00Z","v":11453,"vw":73.763443},{"c":73.67,"h":73.72,"l":73.58,"n":331,"o":73.69,"t":"2026-09-29T17:00:00Z","v":9968,"vw":73.64579},{"c":73.665,"h":73.7,"l":73.61,"n":253,"o":73.62,"t":"2026-09-29T17:15:00Z","v":6102,"vw":73.643046},{"c":73.69,"h":73.73,"l":73.555,"n":464,"o":73.63,"t":"2026-09-29T17:30:00Z","v":17328,"vw":73.669558},{"c":73.63,"h":73.81,"l":73.57,"n":476,"o":73.73,"t":"2026-09-29T17:45:00Z","v":13874,"vw":73.681791},{"c":73.76,"h":73.88,"l":73.55,"n":492,"o":73.64,"t":"2026-09-29T18:00:00Z","v":16818,"vw":73.706305},{"c":73.495,"h":73.85,"l":73.46,"n":489,"o":73.65,"t":"2026-09-29T18:15:00Z","v":14893,"vw":73.666777},{"c":73.715,"h":73.86,"l":73.495,"n":555,"o":73.495,"t":"2026-09-29T18:30:00Z","v":21943,"vw":73.641763},{"c":73.62,"h":73.72,"l":73.55,"n":668,"o":73.72,"t":"2026-09-29T18:45:00Z","v":24567,"vw":73.641422},{"c":73.815,"h":73.89,"l":73.59,"n":688,"o":73.635,"t":"2026-09-29T19:00:00Z","v":29276,"vw":73.774995},{"c":73.98,"h":73.98,"l":73.79,"n":978,"o":73.815,"t":"2026-09-29T19:15:00Z","v":39166,"vw":73.872151},{"c":74.01,"h":74.115,"l":73.93,"n":952,"o":73.955,"t":"2026-09-29T19:30:00Z","v":43101,"vw":73.991279},{"c":73.86,"h":74.08,"l":73.78,"n":3606,"o":74.015,"t":"2026-09-29T19:45:00Z","v":205272,"vw":73.948258},{"c":73.81,"h":73.865,"l":73.81,"n":47,"o":73.86,"t":"2026-09-29T20:00:00Z","v":193477,"vw":73.810089},{"c":73.81,"h":73.81,"l":73.81,"n":1,"o":73.81,"t":"2026-09-29T20:15:00Z","v":235248,"vw":73.81},{"c":73.8,"h":73.8,"l":73.8,"n":11,"o":73.8,"t":"2026-09-30T08:15:00Z","v":303,"vw":73.8},{"c":73.52,"h":73.52,"l":73.52,"n":4,"o":73.52,"t":"2026-09-30T11:15:00Z","v":202,"vw":73.52},{"c":73.5,"h":73.5,"l":73.5,"n":1,"o":73.5,"t":"2026-09-30T12:00:00Z","v":300,"vw":73.5},{"c":72.63,"h":73.43,"l":72.45,"n":720,"o":73.1,"t":"2026-09-30T13:30:00Z","v":67263,"vw":72.865789},{"c":73.105,"h":73.22,"l":72.7201,"n":334,"o":72.82,"t":"2026-09-30T13:45:00Z","v":14978,"vw":72.945979},{"c":73.355,"h":73.465,"l":73.08,"n":590,"o":73.22,"t":"2026-09-30T14:00:00Z","v":21502,"vw":73.265846},{"c":73.47,"h":73.58,"l":73.2,"n":1034,"o":73.355,"t":"2026-09-30T14:15:00Z","v":47108,"vw":73.417558},{"c":73.89,"h":73.9,"l":73.46,"n":611,"o":73.46,"t":"2026-09-30T14:30:00Z","v":23363,"vw":73.619094},{"c":74.165,"h":74.215,"l":73.71,"n":568,"o":73.82,"t":"2026-09-30T14:45:00Z","v":36886,"vw":73.877754},{"c":74.18,"h":74.27,"l":74.09,"n":588,"o":74.165,"t":"2026-09-30T15:00:00Z","v":19821,"vw":74.176441},{"c":74.18,"h":74.3025,"l":73.94,"n":603,"o":74.22,"t":"2026-09-30T15:15:00Z","v":44944,"vw":74.005762},{"c":74.05,"h":74.3,"l":74.01,"n":502,"o":74.26,"t":"2026-09-30T15:30:00Z","v":16064,"vw":74.139503},{"c":74.155,"h":74.24,"l":74.05,"n":575,"o":74.05,"t":"2026-09-30T15:45:00Z","v":19882,"vw":74.15443},{"c":74.36,"h":74.36,"l":74.1951,"n":501,"o":74.1951,"t":"2026-09-30T16:00:00Z","v":17331,"vw":74.264532},{"c":74.4,"h":74.4,"l":74.25,"n":364,"o":74.305,"t":"2026-09-30T16:15:00Z","v":12011,"vw":74.342305},{"c":74.33,"h":74.43,"l":74.3054,"n":561,"o":74.385,"t":"2026-09-30T16:30:00Z","v":26381,"vw":74.375118},{"c":74.12,"h":74.29,"l":74.115,"n":450,"o":74.29,"t":"2026-09-30T16:45:00Z","v":11654,"vw":74.180501},{"c":73.88,"h":74.15,"l":73.87,"n":331,"o":74.115,"t":"2026-09-30T17:00:00Z","v":10465,"vw":74.048477},{"c":73.68,"h":73.9,"l":73.67,"n":430,"o":73.88,"t":"2026-09-30T17:15:00Z","v":13917,"vw":73.786392},{"c":73.615,"h":73.7,"l":73.545,"n":471,"o":73.63,"t":"2026-09-30T17:30:00Z","v":14341,"vw":73.633213},{"c":73.855,"h":73.855,"l":73.6,"n":690,"o":73.615,"t":"2026-09-30T17:45:00Z","v":33219,"vw":73.733193},{"c":73.77,"h":73.86,"l":73.74,"n":689,"o":73.82,"t":"2026-09-30T18:00:00Z","v":34807,"vw":73.809762},{"c":73.575,"h":73.8,"l":73.47,"n":839,"o":73.76,"t":"2026-09-30T18:15:00Z","v":37383,"vw":73.644483},{"c":73.54,"h":73.625,"l":73.5,"n":818,"o":73.6,"t":"2026-09-30T18:30:00Z","v":36080,"vw":73.553281},{"c":73.68,"h":73.72,"l":73.46,"n":891,"o":73.54,"t":"2026-09-30T18:45:00Z","v":41645,"vw":73.577004},{"c":73.665,"h":73.72,"l":73.55,"n":660,"o":73.72,"t":"2026-09-30T19:00:00Z","v":25052,"vw":73.630782},{"c":73.6,"h":73.74,"l":73.48,"n":812,"o":73.6899,"t":"2026-09-30T19:15:00Z","v":28896,"vw":73.609385},{"c":73.52,"h":73.71,"l":73.48,"n":1294,"o":73.64,"t":"2026-09-30T19:30:00Z","v":71052,"vw":73.616339},{"c":73.13,"h":73.6,"l":73.08,"n":4652,"o":73.53,"t":"2026-09-30T19:45:00Z","v":294752,"vw":73.319188},{"c":73.12,"h":73.12,"l":73.12,"n":39,"o":73.12,"t":"2026-09-30T20:00:00Z","v":304051,"vw":73.12},{"c":73.12,"h":73.12,"l":73.12,"n":1,"o":73.12,"t":"2026-09-30T20:15:00Z","v":73620,"vw":73.12},{"c":73.65,"h":73.65,"l":73.65,"n":2,"o":73.65,"t":"2026-10-01T08:00:00Z","v":152,"vw":73.65},{"c":72.74,"h":73.76,"l":72.57,"n":238,"o":73.76,"t":"2026-10-01T13:30:00Z","v":13568,"vw":72.880668},{"c":72.51,"h":73.165,"l":72.51,"n":357,"o":72.86,"t":"2026-10-01T13:45:00Z","v":13248,"vw":72.883699},{"c":72.1075,"h":72.36,"l":71.72,"n":312,"o":72.36,"t":"2026-10-01T14:00:00Z","v":15780,"vw":71.834806},{"c":72.3,"h":72.46,"l":71.83,"n":356,"o":72.105,"t":"2026-10-01T14:15:00Z","v":16465,"vw":72.208556},{"c":72.92,"h":73.015,"l":72.31,"n":352,"o":72.41,"t":"2026-10-01T14:30:00Z","v":20311,"vw":72.74658},{"c":72.885,"h":73.11,"l":72.85,"n":350,"o":72.93,"t":"2026-10-01T14:45:00Z","v":15954,"vw":72.97974},{"c":72.54,"h":72.865,"l":72.34,"n":615,"o":72.865,"t":"2026-10-01T15:00:00Z","v":26059,"vw":72.544665},{"c":72.645,"h":72.695,"l":72.4,"n":449,"o":72.5275,"t":"2026-10-01T15:15:00Z","v":16385,"vw":72.502002},{"c":72.9,"h":72.96,"l":72.51,"n":401,"o":72.66,"t":"2026-10-01T15:30:00Z","v":13789,"vw":72.72006},{"c":73.2,"h":73.2,"l":72.8,"n":487,"o":72.96,"t":"2026-10-01T15:45:00Z","v":47509,"vw":72.893834},{"c":73.1875,"h":73.305,"l":72.99,"n":403,"o":73.2,"t":"2026-10-01T16:00:00Z","v":14838,"vw":73.181995},{"c":73.1,"h":73.27,"l":72.93,"n":509,"o":73.27,"t":"2026-10-01T16:15:00Z","v":24262,"vw":73.051773},{"c":73.29,"h":73.3185,"l":73.01,"n":472,"o":73.01,"t":"2026-10-01T16:30:00Z","v":14732,"vw":73.146145},{"c":73.045,"h":73.2275,"l":72.93,"n":390,"o":73.16,"t":"2026-10-01T16:45:00Z","v":11744,"vw":73.038265},{"c":73.11,"h":73.24,"l":73.11,"n":586,"o":73.14,"t":"2026-10-01T17:00:00Z","v":27480,"vw":73.181548},{"c":73.33,"h":73.4375,"l":73.03,"n":698,"o":73.145,"t":"2026-10-01T17:15:00Z","v":26801,"vw":73.261467},{"c":73.39,"h":73.59,"l":73.26,"n":464,"o":73.29,"t":"2026-10-01T17:30:00Z","v":12920,"vw":73.411771},{"c":72.8,"h":73.43,"l":72.8,"n":647,"o":73.37,"t":"2026-10-01T17:45:00Z","v":25537,"vw":73.170729},{"c":72.85,"h":72.865,"l":72.58,"n":879,"o":72.8001,"t":"2026-10-01T18:00:00Z","v":33599,"vw":72.699874},{"c":72.555,"h":72.97,"l":72.555,"n":709,"o":72.85,"t":"2026-10-01T18:15:00Z","v":23637,"vw":72.840282},{"c":72.6954,"h":72.91,"l":72.56,"n":750,"o":72.56,"t":"2026-10-01T18:30:00Z","v":25842,"vw":72.743403},{"c":72.75,"h":72.75,"l":72.585,"n":778,"o":72.705,"t":"2026-10-01T18:45:00Z","v":25699,"vw":72.663217},{"c":72.615,"h":72.71,"l":72.54,"n":788,"o":72.71,"t":"2026-10-01T19:00:00Z","v":31120,"vw":72.616793},{"c":72.46,"h":72.63,"l":72.31,"n":1211,"o":72.62,"t":"2026-10-01T19:15:00Z","v":66773,"vw":72.453216},{"c":72.64,"h":72.665,"l":72.46,"n":1276,"o":72.47,"t":"2026-10-01T19:30:00Z","v":60763,"vw":72.593891},{"c":73.09,"h":73.19,"l":72.63,"n":4314,"o":72.645,"t":"2026-10-01T19:45:00Z","v":284772,"vw":72.946602},{"c":73.06,"h":73.06,"l":73.06,"n":36,"o":73.06,"t":"2026-10-01T20:00:00Z","v":267825,"vw":73.06},{"c":73.05,"h":73.06,"l":73.05,"n":13,"o":73.06,"t":"2026-10-02T08:15:00Z","v":356,"vw":73.055},{"c":74.06,"h":74.06,"l":74.06,"n":5,"o":74.06,"t":"2026-10-02T12:45:00Z","v":258,"vw":74.06},{"c":74.52,"h":75,"l":73.59,"n":378,"o":74.16,"t":"2026-10-02T13:30:00Z","v":36028,"vw":74.114816},{"c":73.625,"h":74.74,"l":73.625,"n":396,"o":74.45,"t":"2026-10-02T13:45:00Z","v":31489,"vw":73.980322},{"c":74.255,"h":74.26,"l":73.34,"n":329,"o":73.63,"t":"2026-10-02T14:00:00Z","v":22762,"vw":73.695602},{"c":74.3,"h":74.42,"l":74.05,"n":398,"o":74.23,"t":"2026-10-02T14:15:00Z","v":15419,"vw":74.190117},{"c":74.685,"h":74.775,"l":74.23,"n":383,"o":74.27,"t":"2026-10-02T14:30:00Z","v":12566,"vw":74.492667},{"c":75.16,"h":75.215,"l":74.69,"n":495,"o":74.69,"t":"2026-10-02T14:45:00Z","v":19348,"vw":74.922199},{"c":74.56,"h":75.2,"l":74.53,"n":448,"o":75.2,"t":"2026-10-02T15:00:00Z","v":15674,"vw":74.808673},{"c":74.78,"h":74.78,"l":74.2655,"n":432,"o":74.56,"t":"2026-10-02T15:15:00Z","v":26614,"vw":74.514448},{"c":74.93,"h":75.02,"l":74.6,"n":327,"o":74.675,"t":"2026-10-02T15:30:00Z","v":11459,"vw":74.718825},{"c":75.09,"h":75.195,"l":74.78,"n":467,"o":75,"t":"2026-10-02T15:45:00Z","v":22034,"vw":74.901836},{"c":74.62,"h":75.13,"l":74.5972,"n":401,"o":75.08,"t":"2026-10-02T16:00:00Z","v":21142,"vw":74.748027},{"c":74.48,"h":74.74,"l":74.415,"n":395,"o":74.57,"t":"2026-10-02T16:15:00Z","v":19659,"vw":74.545118},{"c":74.41,"h":74.54,"l":74.31,"n":273,"o":74.47,"t":"2026-10-02T16:30:00Z","v":14540,"vw":74.387245},{"c":74.55,"h":74.5953,"l":74.34,"n":232,"o":74.34,"t":"2026-10-02T16:45:00Z","v":4454,"vw":74.496832},{"c":74.42,"h":74.66,"l":74.35,"n":513,"o":74.555,"t":"2026-10-02T17:00:00Z","v":23380,"vw":74.537666},{"c":74.135,"h":74.395,"l":74.06,"n":357,"o":74.365,"t":"2026-10-02T17:15:00Z","v":52982,"vw":74.270078},{"c":74.375,"h":74.44,"l":74.155,"n":460,"o":74.21,"t":"2026-10-02T17:30:00Z","v":16668,"vw":74.340263},{"c":74.445,"h":74.51,"l":74.33,"n":274,"o":74.44,"t":"2026-10-02T17:45:00Z","v":9009,"vw":74.418312},{"c":74.6,"h":74.6,"l":74.33,"n":523,"o":74.51,"t":"2026-10-02T18:00:00Z","v":19669,"vw":74.407956},{"c":74.48,"h":74.655,"l":74.4301,"n":507,"o":74.59,"t":"2026-10-02T18:15:00Z","v":26861,"vw":74.510388},{"c":74.44,"h":74.545,"l":74.35,"n":369,"o":74.48,"t":"2026-10-02T18:30:00Z","v":15351,"vw":74.426372},{"c":74.485,"h":74.49,"l":74.2113,"n":599,"o":74.44,"t":"2026-10-02T18:45:00Z","v":29494,"vw":74.335043},{"c":74.455,"h":74.57,"l":74.44,"n":384,"o":74.49,"t":"2026-10-02T19:00:00Z","v":15043,"vw":74.476795},{"c":74.6,"h":74.62,"l":74.425,"n":801,"o":74.49,"t":"2026-10-02T19:15:00Z","v":28453,"vw":74.515169},{"c":74.57,"h":74.695,"l":74.55,"n":896,"o":74.62,"t":"2026-10-02T19:30:00Z","v":36479,"vw":74.599615},{"c":74.38,"h":74.61,"l":74.14,"n":3440,"o":74.55,"t":"2026-10-02T19:45:00Z","v":160404,"vw":74.350443},{"c":74.37,"h":74.37,"l":74.37,"n":44,"o":74.37,"t":"2026-10-02T20:00:00Z","v":219641,"vw":74.37},{"c":74.37,"h":74.37,"l":74.37,"n":1,"o":74.37,"t":"2026-10-02T20:15:00Z","v":147240,"vw":74.37},{"c":74.36,"h":74.36,"l":74.36,"n":6,"o":74.36,"t":"2026-10-05T08:15:00Z","v":203,"vw":74.36},{"c":73.52,"h":74.51,"l":73.17,"n":537,"o":74.51,"t":"2026-10-05T13:30:00Z","v":72785,"vw":73.768886},{"c":74.05,"h":74.07,"l":73.13,"n":654,"o":73.47,"t":"2026-10-05T13:45:00Z","v":66869,"vw":73.462519},{"c":74.575,"h":74.64,"l":73.93,"n":694,"o":74.05,"t":"2026-10-05T14:00:00Z","v":25286,"vw":74.360255},{"c":74.76,"h":74.95,"l":74.44,"n":597,"o":74.58,"t":"2026-10-05T14:15:00Z","v":52124,"vw":74.684334},{"c":74.53,"h":74.7,"l":74.2401,"n":622,"o":74.7,"t":"2026-10-05T14:30:00Z","v":21579,"vw":74.465408},{"c":74.7,"h":74.77,"l":74.44,"n":603,"o":74.5225,"t":"2026-10-05T14:45:00Z","v":22517,"vw":74.628314},{"c":74.64,"h":74.73,"l":74.55,"n":633,"o":74.69,"t":"2026-10-05T15:00:00Z","v":16304,"vw":74.634919},{"c":74.71,"h":74.73,"l":74.47,"n":546,"o":74.61,"t":"2026-10-05T15:15:00Z","v":15061,"vw":74.625338},{"c":75,"h":75.01,"l":74.675,"n":375,"o":74.74,"t":"2026-10-05T15:30:00Z","v":18125,"vw":74.779164},{"c":74.8126,"h":74.97,"l":74.74,"n":609,"o":74.97,"t":"2026-10-05T15:45:00Z","v":27989,"vw":74.832063},{"c":74.85,"h":74.88,"l":74.745,"n":509,"o":74.88,"t":"2026-10-05T16:00:00Z","v":13667,"vw":74.80843},{"c":75.07,"h":75.13,"l":74.85,"n":1085,"o":74.85,"t":"2026-10-05T16:15:00Z","v":46418,"vw":74.956886},{"c":75.16,"h":75.18,"l":75,"n":603,"o":75.085,"t":"2026-10-05T16:30:00Z","v":41134,"vw":75.065564},{"c":75.07,"h":75.18,"l":74.96,"n":647,"o":75.085,"t":"2026-10-05T16:45:00Z","v":20347,"vw":75.102548},{"c":74.92,"h":75.08,"l":74.88,"n":462,"o":75.03,"t":"2026-10-05T17:00:00Z","v":35121,"vw":74.997295},{"c":74.97,"h":74.98,"l":74.84,"n":449,"o":74.92,"t":"2026-10-05T17:15:00Z","v":16799,"vw":74.924155},{"c":74.945,"h":75,"l":74.775,"n":819,"o":74.97,"t":"2026-10-05T17:30:00Z","v":45226,"vw":74.892788},{"c":75.12,"h":75.13,"l":74.87,"n":658,"o":74.98,"t":"2026-10-05T17:45:00Z","v":34673,"vw":74.925879},{"c":75.27,"h":75.3,"l":75.01,"n":903,"o":75.12,"t":"2026-10-05T18:00:00Z","v":54567,"vw":75.111028},{"c":75.195,"h":75.265,"l":75.145,"n":660,"o":75.265,"t":"2026-10-05T18:15:00Z","v":20451,"vw":75.198685},{"c":75.4299,"h":75.49,"l":75.1,"n":963,"o":75.195,"t":"2026-10-05T18:30:00Z","v":36438,"vw":75.212303},{"c":75.46,"h":75.54,"l":75.36,"n":690,"o":75.45,"t":"2026-10-05T18:45:00Z","v":20901,"vw":75.45221},{"c":75.595,"h":75.64,"l":75.475,"n":601,"o":75.5,"t":"2026-10-05T19:00:00Z","v":18675,"vw":75.566044},{"c":75.19,"h":75.66,"l":75.1202,"n":908,"o":75.62,"t":"2026-10-05T19:15:00Z","v":29551,"vw":75.401868},{"c":74.845,"h":75.19,"l":74.845,"n":1331,"o":75.19,"t":"2026-10-05T19:30:00Z","v":47112,"vw":74.977021},{"c":74.32,"h":74.84,"l":74.24,"n":5025,"o":74.84,"t":"2026-10-05T19:45:00Z","v":323282,"vw":74.409655},{"c":74.3,"h":74.3,"l":74.3,"n":35,"o":74.3,"t":"2026-10-05T20:00:00Z","v":445944,"vw":74.3},{"c":74.29,"h":74.3,"l":74.29,"n":4,"o":74.3,"t":"2026-10-06T08:30:00Z","v":202,"vw":74.295},{"c":74.9,"h":75.26,"l":74.35,"n":194,"o":75.21,"t":"2026-10-06T13:30:00Z","v":17657,"vw":75.148324},{"c":76.01,"h":76.09,"l":74.85,"n":770,"o":74.99,"t":"2026-10-06T13:45:00Z","v":56995,"vw":75.547389},{"c":75.15,"h":75.89,"l":74.89,"n":821,"o":75.89,"t":"2026-10-06T14:00:00Z","v":64816,"vw":75.453644},{"c":73.505,"h":75.165,"l":73.42,"n":1039,"o":75.03,"t":"2026-10-06T14:15:00Z","v":135187,"vw":74.133286},{"c":73.645,"h":73.895,"l":73.45,"n":699,"o":73.5,"t":"2026-10-06T14:30:00Z","v":35783,"vw":73.640313},{"c":73.37,"h":73.61,"l":73.33,"n":525,"o":73.61,"t":"2026-10-06T14:45:00Z","v":27038,"vw":73.421909},{"c":73.995,"h":74.05,"l":73.37,"n":712,"o":73.37,"t":"2026-10-06T15:00:00Z","v":35216,"vw":73.648586},{"c":73.975,"h":74.06,"l":73.9,"n":581,"o":73.995,"t":"2026-10-06T15:15:00Z","v":25257,"vw":73.965532},{"c":73.97,"h":73.97,"l":73.77,"n":624,"o":73.92,"t":"2026-10-06T15:30:00Z","v":35391,"vw":73.865001},{"c":73.91,"h":74.01,"l":73.63,"n":707,"o":73.965,"t":"2026-10-06T15:45:00Z","v":60378,"vw":73.756907},{"c":73.97,"h":73.97,"l":73.72,"n":616,"o":73.915,"t":"2026-10-06T16:00:00Z","v":28472,"vw":73.820724},{"c":73.775,"h":73.94,"l":73.66,"n":1265,"o":73.905,"t":"2026-10-06T16:15:00Z","v":147031,"vw":73.740315},{"c":73.735,"h":73.84,"l":73.645,"n":851,"o":73.78,"t":"2026-10-06T16:30:00Z","v":77685,"vw":73.713859},{"c":73.72,"h":73.86,"l":73.54,"n":1060,"o":73.735,"t":"2026-10-06T16:45:00Z","v":88932,"vw":73.702276},{"c":73.43,"h":73.72,"l":73.37,"n":1029,"o":73.7,"t":"2026-10-06T17:00:00Z","v":68406,"vw":73.588152},{"c":73.3975,"h":73.51,"l":73.36,"n":630,"o":73.42,"t":"2026-10-06T17:15:00Z","v":38244,"vw":73.432696},{"c":73.41,"h":73.48,"l":73.2601,"n":1114,"o":73.405,"t":"2026-10-06T17:30:00Z","v":90881,"vw":73.367854},{"c":73.66,"h":73.74,"l":73.39,"n":584,"o":73.41,"t":"2026-10-06T17:45:00Z","v":33353,"vw":73.540272},{"c":73.475,"h":73.765,"l":73.44,"n":898,"o":73.73,"t":"2026-10-06T18:00:00Z","v":48500,"vw":73.538185},{"c":73.125,"h":73.475,"l":73.09,"n":1058,"o":73.475,"t":"2026-10-06T18:15:00Z","v":77196,"vw":73.333989},{"c":73.065,"h":73.13,"l":73.015,"n":698,"o":73.095,"t":"2026-10-06T18:30:00Z","v":31106,"vw":73.0636},{"c":72.89,"h":73.12,"l":72.65,"n":1544,"o":73.065,"t":"2026-10-06T18:45:00Z","v":93525,"vw":72.952012},{"c":73.015,"h":73.14,"l":72.9,"n":1124,"o":72.93,"t":"2026-10-06T19:00:00Z","v":51416,"vw":72.985399},{"c":72.83,"h":73.08,"l":72.73,"n":1361,"o":72.93,"t":"2026-10-06T19:15:00Z","v":77847,"vw":72.886152},{"c":72.575,"h":73,"l":72.52,"n":1557,"o":72.86,"t":"2026-10-06T19:30:00Z","v":90151,"vw":72.862922},{"c":73.36,"h":73.555,"l":72.45,"n":5317,"o":72.575,"t":"2026-10-06T19:45:00Z","v":384768,"vw":73.248976},{"c":73.34,"h":73.34,"l":73.34,"n":38,"o":73.34,"t":"2026-10-06T20:00:00Z","v":299468,"vw":73.34},{"c":73.33,"h":73.34,"l":73.33,"n":7,"o":73.34,"t":"2026-10-07T08:15:00Z","v":205,"vw":73.335},{"c":72.2275,"h":72.51,"l":71.7,"n":297,"o":71.98,"t":"2026-10-07T13:30:00Z","v":32053,"vw":72.057598},{"c":71.065,"h":72.225,"l":70.87,"n":699,"o":72.225,"t":"2026-10-07T13:45:00Z","v":97572,"vw":71.318422},{"c":71.26,"h":71.38,"l":70.965,"n":691,"o":70.98,"t":"2026-10-07T14:00:00Z","v":44464,"vw":71.161063},{"c":71.13,"h":71.355,"l":70.855,"n":910,"o":71.26,"t":"2026-10-07T14:15:00Z","v":58995,"vw":71.170255},{"c":70.66,"h":71.18,"l":70.61,"n":690,"o":71.18,"t":"2026-10-07T14:30:00Z","v":30579,"vw":70.92811},{"c":70.445,"h":70.69,"l":70.415,"n":840,"o":70.66,"t":"2026-10-07T14:45:00Z","v":74388,"vw":70.551243},{"c":69.55,"h":70.42,"l":69.475,"n":892,"o":70.42,"t":"2026-10-07T15:00:00Z","v":146569,"vw":70.177751},{"c":69.505,"h":69.545,"l":68.84,"n":836,"o":69.545,"t":"2026-10-07T15:15:00Z","v":103160,"vw":69.234644},{"c":69.7475,"h":69.795,"l":69.37,"n":877,"o":69.37,"t":"2026-10-07T15:30:00Z","v":63322,"vw":69.598675},{"c":69.86,"h":69.86,"l":69.425,"n":684,"o":69.72,"t":"2026-10-07T15:45:00Z","v":30572,"vw":69.631744},{"c":70.12,"h":70.14,"l":69.58,"n":774,"o":69.86,"t":"2026-10-07T16:00:00Z","v":33041,"vw":69.929325},{"c":70.395,"h":70.585,"l":70.11,"n":776,"o":70.11,"t":"2026-10-07T16:15:00Z","v":30948,"vw":70.314749},{"c":70.4825,"h":70.63,"l":70.295,"n":812,"o":70.44,"t":"2026-10-07T16:30:00Z","v":32111,"vw":70.422523},{"c":70.29,"h":70.72,"l":70.29,"n":666,"o":70.55,"t":"2026-10-07T16:45:00Z","v":35941,"vw":70.474858},{"c":70.385,"h":70.62,"l":70.29,"n":872,"o":70.29,"t":"2026-10-07T17:00:00Z","v":46507,"vw":70.453076},{"c":70.4801,"h":70.6621,"l":70.27,"n":646,"o":70.4,"t":"2026-10-07T17:15:00Z","v":48654,"vw":70.420425},{"c":70.62,"h":70.72,"l":70.46,"n":724,"o":70.54,"t":"2026-10-07T17:30:00Z","v":35386,"vw":70.600387},{"c":70.53,"h":70.64,"l":70.51,"n":490,"o":70.62,"t":"2026-10-07T17:45:00Z","v":19415,"vw":70.548652},{"c":70.305,"h":70.69,"l":70.25,"n":985,"o":70.535,"t":"2026-10-07T18:00:00Z","v":65962,"vw":70.469644},{"c":70.36,"h":70.5,"l":70.26,"n":716,"o":70.305,"t":"2026-10-07T18:15:00Z","v":28099,"vw":70.375096},{"c":70.47,"h":70.47,"l":70.25,"n":972,"o":70.365,"t":"2026-10-07T18:30:00Z","v":49855,"vw":70.301161},{"c":70.375,"h":70.45,"l":70.33,"n":694,"o":70.4,"t":"2026-10-07T18:45:00Z","v":27294,"vw":70.389138},{"c":70.115,"h":70.4,"l":70.115,"n":1046,"o":70.4,"t":"2026-10-07T19:00:00Z","v":55233,"vw":70.262461},{"c":70.23,"h":70.25,"l":70.025,"n":1118,"o":70.115,"t":"2026-10-07T19:15:00Z","v":49333,"vw":70.174252},{"c":70.31,"h":70.39,"l":70.145,"n":1368,"o":70.215,"t":"2026-10-07T19:30:00Z","v":82472,"vw":70.244844},{"c":70.51,"h":70.57,"l":70.085,"n":4499,"o":70.33,"t":"2026-10-07T19:45:00Z","v":296115,"vw":70.383643},{"c":70.52,"h":70.52,"l":70.52,"n":56,"o":70.52,"t":"2026-10-07T20:00:00Z","v":318287,"vw":70.52},{"c":69.8,"h":69.8,"l":69.8,"n":3,"o":69.8,"t":"2026-10-08T10:15:00Z","v":205,"vw":69.8},{"c":69.63,"h":69.97,"l":69.1,"n":213,"o":69.69,"t":"2026-10-08T13:30:00Z","v":14936,"vw":69.560053},{"c":69.97,"h":70,"l":69.205,"n":450,"o":69.52,"t":"2026-10-08T13:45:00Z","v":53141,"vw":69.560543},{"c":69.84,"h":70.21,"l":69.79,"n":853,"o":69.87,"t":"2026-10-08T14:00:00Z","v":97551,"vw":70.020601},{"c":69.9,"h":70.28,"l":69.75,"n":717,"o":69.75,"t":"2026-10-08T14:15:00Z","v":72288,"vw":69.984843},{"c":69.8,"h":69.99,"l":69.66,"n":364,"o":69.9,"t":"2026-10-08T14:30:00Z","v":22668,"vw":69.825738},{"c":69.51,"h":69.725,"l":69.4,"n":580,"o":69.6931,"t":"2026-10-08T14:45:00Z","v":26219,"vw":69.59891},{"c":69.2675,"h":69.515,"l":69.005,"n":748,"o":69.51,"t":"2026-10-08T15:00:00Z","v":101599,"vw":69.185481},{"c":69.225,"h":69.275,"l":68.95,"n":545,"o":69.2675,"t":"2026-10-08T15:15:00Z","v":22628,"vw":69.120736},{"c":69.38,"h":69.445,"l":69.105,"n":448,"o":69.2325,"t":"2026-10-08T15:30:00Z","v":27199,"vw":69.237229},{"c":69.645,"h":69.67,"l":69.37,"n":711,"o":69.4499,"t":"2026-10-08T15:45:00Z","v":31691,"vw":69.531044},{"c":69.585,"h":69.645,"l":69.46,"n":369,"o":69.645,"t":"2026-10-08T16:00:00Z","v":10852,"vw":69.586473},{"c":69.895,"h":70.075,"l":69.595,"n":733,"o":69.595,"t":"2026-10-08T16:15:00Z","v":77898,"vw":69.839205},{"c":69.9,"h":70.01,"l":69.6,"n":678,"o":69.9,"t":"2026-10-08T16:30:00Z","v":49972,"vw":69.905076},{"c":69.415,"h":69.89,"l":69.34,"n":744,"o":69.84,"t":"2026-10-08T16:45:00Z","v":29128,"vw":69.573896},{"c":69.475,"h":69.61,"l":68.99,"n":1329,"o":69.415,"t":"2026-10-08T17:00:00Z","v":84677,"vw":69.254314},{"c":69,"h":69.64,"l":68.8,"n":974,"o":69.5721,"t":"2026-10-08T17:15:00Z","v":51634,"vw":69.13361},{"c":69.205,"h":69.21,"l":68.87,"n":1135,"o":69.01,"t":"2026-10-08T17:30:00Z","v":129139,"vw":69.013062},{"c":69.03,"h":69.265,"l":68.95,"n":625,"o":69.205,"t":"2026-10-08T17:45:00Z","v":26481,"vw":69.131336},{"c":69.29,"h":69.29,"l":68.99,"n":699,"o":69.085,"t":"2026-10-08T18:00:00Z","v":25688,"vw":69.14628},{"c":69.33,"h":69.48,"l":69.2,"n":996,"o":69.285,"t":"2026-10-08T18:15:00Z","v":63068,"vw":69.361156},{"c":69.24,"h":69.29,"l":69.11,"n":832,"o":69.27,"t":"2026-10-08T18:30:00Z","v":31615,"vw":69.19735},{"c":69.305,"h":69.46,"l":69.25,"n":683,"o":69.26,"t":"2026-10-08T18:45:00Z","v":23417,"vw":69.329757},{"c":69.62,"h":69.62,"l":69.15,"n":874,"o":69.36,"t":"2026-10-08T19:00:00Z","v":32187,"vw":69.401815},{"c":69.67,"h":69.78,"l":69.46,"n":1155,"o":69.62,"t":"2026-10-08T19:15:00Z","v":49215,"vw":69.625459},{"c":69.67,"h":69.705,"l":69.54,"n":1226,"o":69.67,"t":"2026-10-08T19:30:00Z","v":51568,"vw":69.633456},{"c":69.62,"h":69.93,"l":69.515,"n":4897,"o":69.65,"t":"2026-10-08T19:45:00Z","v":319383,"vw":69.735559},{"c":69.65,"h":69.71,"l":69.65,"n":75,"o":69.7,"t":"2026-10-08T20:00:00Z","v":424521,"vw":69.650488},{"c":70,"h":70,"l":70,"n":1,"o":70,"t":"2026-10-09T13:15:00Z","v":100,"vw":70},{"c":69.6,"h":70.8,"l":69.5,"n":225,"o":70.8,"t":"2026-10-09T13:30:00Z","v":29187,"vw":69.970933},{"c":70.09,"h":70.17,"l":69.2,"n":440,"o":69.6,"t":"2026-10-09T13:45:00Z","v":36382,"vw":69.610765},{"c":70.66,"h":70.86,"l":70.27,"n":508,"o":70.31,"t":"2026-10-09T14:00:00Z","v":78546,"vw":70.643734},{"c":70.8,"h":71.24,"l":70.66,"n":917,"o":70.66,"t":"2026-10-09T14:15:00Z","v":40748,"vw":70.915871},{"c":70.945,"h":70.98,"l":70.68,"n":552,"o":70.69,"t":"2026-10-09T14:30:00Z","v":33956,"vw":70.831626},{"c":71.43,"h":71.53,"l":70.94,"n":734,"o":70.95,"t":"2026-10-09T14:45:00Z","v":48328,"vw":71.094714},{"c":71.82,"h":71.91,"l":71.44,"n":737,"o":71.52,"t":"2026-10-09T15:00:00Z","v":37654,"vw":71.655709},{"c":71.54,"h":71.97,"l":71.47,"n":804,"o":71.755,"t":"2026-10-09T15:15:00Z","v":44097,"vw":71.746745},{"c":71.36,"h":71.69,"l":71.325,"n":737,"o":71.49,"t":"2026-10-09T15:30:00Z","v":35336,"vw":71.466588},{"c":71.285,"h":71.415,"l":71.22,"n":476,"o":71.415,"t":"2026-10-09T15:45:00Z","v":35155,"vw":71.298965},{"c":71.33,"h":71.38,"l":71.09,"n":730,"o":71.23,"t":"2026-10-09T16:00:00Z","v":44369,"vw":71.249783},{"c":71.55,"h":71.555,"l":71.28,"n":734,"o":71.3,"t":"2026-10-09T16:15:00Z","v":39215,"vw":71.404451},{"c":71.78,"h":71.78,"l":71.45,"n":605,"o":71.5,"t":"2026-10-09T16:30:00Z","v":31481,"vw":71.54906},{"c":71.765,"h":71.84,"l":71.62,"n":523,"o":71.785,"t":"2026-10-09T16:45:00Z","v":16817,"vw":71.698582},{"c":71.98,"h":72.015,"l":71.71,"n":783,"o":71.71,"t":"2026-10-09T17:00:00Z","v":30454,"vw":71.86155},{"c":71.84,"h":71.975,"l":71.78,"n":553,"o":71.96,"t":"2026-10-09T17:15:00Z","v":27461,"vw":71.900565},{"c":72.03,"h":72.04,"l":71.845,"n":571,"o":71.845,"t":"2026-10-09T17:30:00Z","v":28887,"vw":71.949715},{"c":72.065,"h":72.07,"l":71.89,"n":672,"o":72,"t":"2026-10-09T17:45:00Z","v":27791,"vw":71.99055},{"c":72.55,"h":72.55,"l":72.04,"n":680,"o":72.05,"t":"2026-10-09T18:00:00Z","v":27960,"vw":72.31039},{"c":72.52,"h":72.63,"l":72.39,"n":838,"o":72.55,"t":"2026-10-09T18:15:00Z","v":38624,"vw":72.518733},{"c":72.175,"h":72.56,"l":72.175,"n":611,"o":72.55,"t":"2026-10-09T18:30:00Z","v":29128,"vw":72.420897},{"c":72.655,"h":72.73,"l":72.175,"n":680,"o":72.175,"t":"2026-10-09T18:45:00Z","v":33668,"vw":72.536837},{"c":72.74,"h":72.83,"l":72.65,"n":789,"o":72.74,"t":"2026-10-09T19:00:00Z","v":35515,"vw":72.750558},{"c":72.525,"h":72.775,"l":72.315,"n":1345,"o":72.775,"t":"2026-10-09T19:15:00Z","v":71978,"vw":72.503804},{"c":72.51,"h":72.53,"l":72.305,"n":1506,"o":72.5,"t":"2026-10-09T19:30:00Z","v":84363,"vw":72.466071},{"c":72.27,"h":72.57,"l":72.21,"n":3766,"o":72.52,"t":"2026-10-09T19:45:00Z","v":230049,"vw":72.34776},{"c":72.28,"h":72.28,"l":72.22,"n":46,"o":72.22,"t":"2026-10-09T20:00:00Z","v":325593,"vw":72.279923},{"c":72.26,"h":72.26,"l":72.26,"n":3,"o":72.26,"t":"2026-10-12T08:45:00Z","v":102,"vw":72.26},{"c":71.665,"h":72.03,"l":71.35,"n":149,"o":71.66,"t":"2026-10-12T13:30:00Z","v":21419,"vw":71.701493},{"c":72.26,"h":72.26,"l":71.3,"n":262,"o":71.665,"t":"2026-10-12T13:45:00Z","v":14178,"vw":71.899952},{"c":72.25,"h":72.53,"l":71.94,"n":458,"o":72.25,"t":"2026-10-12T14:00:00Z","v":34537,"vw":72.227991},{"c":72,"h":72.315,"l":71.88,"n":215,"o":72.315,"t":"2026-10-12T14:15:00Z","v":7378,"vw":72.059486},{"c":72.33,"h":72.375,"l":71.97,"n":373,"o":71.97,"t":"2026-10-12T14:30:00Z","v":15445,"vw":72.23359},{"c":72.33,"h":72.45,"l":72.22,"n":343,"o":72.33,"t":"2026-10-12T14:45:00Z","v":12244,"vw":72.322227},{"c":72.13,"h":72.52,"l":72.13,"n":340,"o":72.32,"t":"2026-10-12T15:00:00Z","v":10866,"vw":72.334904},{"c":72.06,"h":72.24,"l":72.06,"n":381,"o":72.125,"t":"2026-10-12T15:15:00Z","v":12318,"vw":72.141875},{"c":72.29,"h":72.33,"l":72.055,"n":787,"o":72.06,"t":"2026-10-12T15:30:00Z","v":23861,"vw":72.226385},{"c":72.015,"h":72.45,"l":71.88,"n":739,"o":72.29,"t":"2026-10-12T15:45:00Z","v":64610,"vw":72.218762},{"c":72.21,"h":72.35,"l":72.01,"n":260,"o":72.015,"t":"2026-10-12T16:00:00Z","v":9421,"vw":72.147818},{"c":72.055,"h":72.28,"l":72.045,"n":240,"o":72.205,"t":"2026-10-12T16:15:00Z","v":5813,"vw":72.166559},{"c":71.895,"h":72.08,"l":71.86,"n":277,"o":72.055,"t":"2026-10-12T16:30:00Z","v":12472,"vw":72.026663},{"c":71.79,"h":71.91,"l":71.74,"n":342,"o":71.86,"t":"2026-10-12T16:45:00Z","v":8296,"vw":71.81088},{"c":71.79,"h":71.885,"l":71.74,"n":316,"o":71.795,"t":"2026-10-12T17:00:00Z","v":9626,"vw":71.812672},{"c":71.79,"h":71.85,"l":71.74,"n":360,"o":71.79,"t":"2026-10-12T17:15:00Z","v":8596,"vw":71.788227},{"c":71.815,"h":71.875,"l":71.755,"n":344,"o":71.78,"t":"2026-10-12T17:30:00Z","v":13031,"vw":71.82535},{"c":71.61,"h":71.815,"l":71.51,"n":441,"o":71.7848,"t":"2026-10-12T17:45:00Z","v":10212,"vw":71.680382},{"c":71.4275,"h":71.6771,"l":71.36,"n":465,"o":71.53,"t":"2026-10-12T18:00:00Z","v":12304,"vw":71.521827},{"c":71.235,"h":71.46,"l":71.14,"n":805,"o":71.36,"t":"2026-10-12T18:15:00Z","v":25857,"vw":71.320097},{"c":71.2,"h":71.26,"l":71.11,"n":724,"o":71.2,"t":"2026-10-12T18:30:00Z","v":33596,"vw":71.173402},{"c":70.84,"h":71.22,"l":70.67,"n":1404,"o":71.15,"t":"2026-10-12T18:45:00Z","v":113433,"vw":71.029713},{"c":70.81,"h":70.86,"l":70.645,"n":1119,"o":70.825,"t":"2026-10-12T19:00:00Z","v":56155,"vw":70.767355},{"c":70.655,"h":70.85,"l":70.56,"n":909,"o":70.81,"t":"2026-10-12T19:15:00Z","v":35349,"vw":70.710961},{"c":70.815,"h":70.84,"l":70.63,"n":1351,"o":70.655,"t":"2026-10-12T19:30:00Z","v":63967,"vw":70.746401},{"c":70.67,"h":70.93,"l":70.51,"n":5097,"o":70.82,"t":"2026-10-12T19:45:00Z","v":417581,"vw":70.712719},{"c":70.65,"h":70.65,"l":70.65,"n":46,"o":70.65,"t":"2026-10-12T20:00:00Z","v":332610,"vw":70.65},{"c":70.65,"h":70.65,"l":70.65,"n":1,"o":70.65,"t":"2026-10-12T20:15:00Z","v":313664,"vw":70.65},{"c":70.62,"h":70.65,"l":70.62,"n":26,"o":70.65,"t":"2026-10-13T08:30:00Z","v":224,"vw":70.635},{"c":71.19,"h":71.33,"l":70.305,"n":326,"o":70.64,"t":"2026-10-13T13:30:00Z","v":33820,"vw":70.810574},{"c":70.925,"h":71.3,"l":70.78,"n":396,"o":71.29,"t":"2026-10-13T13:45:00Z","v":19742,"vw":71.108537},{"c":70.945,"h":71.085,"l":70.625,"n":505,"o":70.925,"t":"2026-10-13T14:00:00Z","v":68598,"vw":70.830994},{"c":70.785,"h":71.05,"l":70.68,"n":351,"o":70.94,"t":"2026-10-13T14:15:00Z","v":18540,"vw":70.916812},{"c":70.47,"h":70.84,"l":70.4241,"n":385,"o":70.8068,"t":"2026-10-13T14:30:00Z","v":15623,"vw":70.605936},{"c":70.18,"h":70.54,"l":70.155,"n":445,"o":70.44,"t":"2026-10-13T14:45:00Z","v":22595,"vw":70.352751},{"c":70.07,"h":70.2,"l":69.975,"n":526,"o":70.19,"t":"2026-10-13T15:00:00Z","v":18928,"vw":70.089975},{"c":69.575,"h":70.07,"l":69.575,"n":543,"o":70.03,"t":"2026-10-13T15:15:00Z","v":21992,"vw":69.783125},{"c":69.57,"h":69.61,"l":69.45,"n":414,"o":69.6,"t":"2026-10-13T15:30:00Z","v":14480,"vw":69.511188},{"c":69.655,"h":69.7,"l":69.46,"n":387,"o":69.52,"t":"2026-10-13T15:45:00Z","v":11668,"vw":69.575905},{"c":69.775,"h":69.85,"l":69.665,"n":283,"o":69.665,"t":"2026-10-13T16:00:00Z","v":9755,"vw":69.754344},{"c":70.13,"h":70.13,"l":69.78,"n":420,"o":69.78,"t":"2026-10-13T16:15:00Z","v":15751,"vw":69.964022},{"c":70.16,"h":70.21,"l":70.02,"n":440,"o":70.115,"t":"2026-10-13T16:30:00Z","v":16759,"vw":70.130903},{"c":70.205,"h":70.27,"l":70.1201,"n":343,"o":70.16,"t":"2026-10-13T16:45:00Z","v":11427,"vw":70.1957},{"c":70.12,"h":70.2255,"l":70.03,"n":544,"o":70.15,"t":"2026-10-13T17:00:00Z","v":37238,"vw":70.119939},{"c":70.8,"h":70.96,"l":70.13,"n":915,"o":70.15,"t":"2026-10-13T17:15:00Z","v":258242,"vw":70.463956},{"c":71.31,"h":71.4084,"l":70.8,"n":602,"o":70.8,"t":"2026-10-13T17:30:00Z","v":52548,"vw":71.084394},{"c":71.135,"h":71.32,"l":70.985,"n":486,"o":71.25,"t":"2026-10-13T17:45:00Z","v":28222,"vw":71.137802},{"c":71.6,"h":71.675,"l":71.19,"n":701,"o":71.19,"t":"2026-10-13T18:00:00Z","v":47177,"vw":71.490548},{"c":71.47,"h":71.7775,"l":71.45,"n":940,"o":71.585,"t":"2026-10-13T18:15:00Z","v":73818,"vw":71.622841},{"c":71.34,"h":71.56,"l":71.27,"n":662,"o":71.52,"t":"2026-10-13T18:30:00Z","v":35545,"vw":71.429508},{"c":71.11,"h":71.325,"l":71.07,"n":712,"o":71.32,"t":"2026-10-13T18:45:00Z","v":44704,"vw":71.131443},{"c":71.335,"h":71.335,"l":71.11,"n":612,"o":71.11,"t":"2026-10-13T19:00:00Z","v":39349,"vw":71.215533},{"c":71.265,"h":71.36,"l":71.19,"n":848,"o":71.31,"t":"2026-10-13T19:15:00Z","v":43047,"vw":71.263412},{"c":71.345,"h":71.425,"l":71.265,"n":1143,"o":71.265,"t":"2026-10-13T19:30:00Z","v":56630,"vw":71.343784},{"c":71.45,"h":71.505,"l":71.265,"n":4498,"o":71.345,"t":"2026-10-13T19:45:00Z","v":363918,"vw":71.405578},{"c":71.47,"h":71.47,"l":71.47,"n":47,"o":71.47,"t":"2026-10-13T20:00:00Z","v":352571,"vw":71.47},{"c":71,"h":71.31,"l":69.94,"n":256,"o":70.37,"t":"2026-10-14T13:30:00Z","v":30305,"vw":70.478276},{"c":70.9,"h":71.215,"l":70.7,"n":288,"o":71,"t":"2026-10-14T13:45:00Z","v":14790,"vw":70.861681},{"c":70.23,"h":70.82,"l":70.23,"n":518,"o":70.73,"t":"2026-10-14T14:00:00Z","v":27864,"vw":70.546042},{"c":70.14,"h":70.25,"l":69.9,"n":282,"o":70.09,"t":"2026-10-14T14:15:00Z","v":12612,"vw":70.157702},{"c":70.2,"h":70.35,"l":70.04,"n":411,"o":70.21,"t":"2026-10-14T14:30:00Z","v":18063,"vw":70.226234},{"c":70.38,"h":70.565,"l":70.18,"n":560,"o":70.22,"t":"2026-10-14T14:45:00Z","v":24081,"vw":70.354301},{"c":70.0869,"h":70.49,"l":70.0869,"n":340,"o":70.34,"t":"2026-10-14T15:00:00Z","v":13770,"vw":70.363033},{"c":70.22,"h":70.31,"l":70.12,"n":249,"o":70.12,"t":"2026-10-14T15:15:00Z","v":6631,"vw":70.19269},{"c":69.96,"h":70.3,"l":69.81,"n":622,"o":70.22,"t":"2026-10-14T15:30:00Z","v":33881,"vw":70.068671},{"c":70.0925,"h":70.3,"l":69.86,"n":539,"o":69.965,"t":"2026-10-14T15:45:00Z","v":27820,"vw":70.015835},{"c":70.1601,"h":70.31,"l":70.06,"n":269,"o":70.24,"t":"2026-10-14T16:00:00Z","v":7715,"vw":70.192339},{"c":69.79,"h":70.15,"l":69.74,"n":604,"o":70.14,"t":"2026-10-14T16:15:00Z","v":62326,"vw":69.89325},{"c":69.83,"h":70.03,"l":69.695,"n":664,"o":69.82,"t":"2026-10-14T16:30:00Z","v":41645,"vw":69.842063},{"c":69.825,"h":69.92,"l":69.66,"n":535,"o":69.83,"t":"2026-10-14T16:45:00Z","v":37726,"vw":69.813837},{"c":69.69,"h":69.975,"l":69.63,"n":503,"o":69.915,"t":"2026-10-14T17:00:00Z","v":23744,"vw":69.879388},{"c":69.2225,"h":69.665,"l":69.195,"n":523,"o":69.665,"t":"2026-10-14T17:15:00Z","v":22331,"vw":69.488613},{"c":69.38,"h":69.51,"l":69.165,"n":577,"o":69.165,"t":"2026-10-14T17:30:00Z","v":34447,"vw":69.361864},{"c":69.185,"h":69.355,"l":68.9,"n":608,"o":69.34,"t":"2026-10-14T17:45:00Z","v":26015,"vw":69.159764},{"c":69.2,"h":69.2331,"l":68.96,"n":552,"o":69.18,"t":"2026-10-14T18:00:00Z","v":25638,"vw":69.125784},{"c":69.36,"h":69.405,"l":69.17,"n":526,"o":69.1973,"t":"2026-10-14T18:15:00Z","v":34648,"vw":69.322953},{"c":69.365,"h":69.38,"l":69.27,"n":418,"o":69.31,"t":"2026-10-14T18:30:00Z","v":16460,"vw":69.316759},{"c":69.415,"h":69.45,"l":69.28,"n":641,"o":69.365,"t":"2026-10-14T18:45:00Z","v":23666,"vw":69.382337},{"c":69.6001,"h":69.73,"l":69.36,"n":714,"o":69.415,"t":"2026-10-14T19:00:00Z","v":36306,"vw":69.534824},{"c":70.04,"h":70.05,"l":69.58,"n":1054,"o":69.6,"t":"2026-10-14T19:15:00Z","v":91244,"vw":69.690356},{"c":70.2,"h":70.31,"l":70.02,"n":1288,"o":70.035,"t":"2026-10-14T19:30:00Z","v":71351,"vw":70.168788},{"c":70.2,"h":70.36,"l":69.925,"n":4258,"o":70.19,"t":"2026-10-14T19:45:00Z","v":338179,"vw":70.072138},{"c":70.2,"h":70.2,"l":70.2,"n":43,"o":70.2,"t":"2026-10-14T20:00:00Z","v":242306,"vw":70.2},{"c":70.2,"h":70.2,"l":70.2,"n":1,"o":70.2,"t":"2026-10-14T20:45:00Z","v":300,"vw":70.2},{"c":69.91,"h":69.91,"l":69.91,"n":3,"o":69.91,"t":"2026-10-15T08:00:00Z","v":128,"vw":69.91},{"c":69.55,"h":70.87,"l":68.7,"n":396,"o":70.87,"t":"2026-10-15T13:30:00Z","v":27840,"vw":69.428507},{"c":68.65,"h":69.555,"l":68.46,"n":300,"o":69.55,"t":"2026-10-15T13:45:00Z","v":11841,"vw":68.974153},{"c":68.63,"h":69.31,"l":68.41,"n":898,"o":68.72,"t":"2026-10-15T14:00:00Z","v":44736,"vw":68.837196},{"c":68.44,"h":68.76,"l":68.44,"n":709,"o":68.65,"t":"2026-10-15T14:15:00Z","v":34043,"vw":68.556711},{"c":69.43,"h":69.49,"l":68.44,"n":939,"o":68.44,"t":"2026-10-15T14:30:00Z","v":48514,"vw":69.178115},{"c":70.13,"h":70.13,"l":69.375,"n":1034,"o":69.38,"t":"2026-10-15T14:45:00Z","v":105051,"vw":69.676744},{"c":70.1,"h":70.37,"l":69.85,"n":928,"o":70.09,"t":"2026-10-15T15:00:00Z","v":93251,"vw":70.05821},{"c":70.23,"h":70.42,"l":70.135,"n":604,"o":70.19,"t":"2026-10-15T15:15:00Z","v":23205,"vw":70.261514},{"c":70.275,"h":70.275,"l":69.715,"n":778,"o":70.16,"t":"2026-10-15T15:30:00Z","v":79032,"vw":69.931352},{"c":70.39,"h":70.395,"l":70.18,"n":512,"o":70.232553,"t":"2026-10-15T15:45:00Z","v":18520,"vw":70.301065},{"c":70.06,"h":70.48,"l":70.0101,"n":600,"o":70.39,"t":"2026-10-15T16:00:00Z","v":46011,"vw":70.337767},{"c":70.1,"h":70.19,"l":69.97,"n":443,"o":70.06,"t":"2026-10-15T16:15:00Z","v":46692,"vw":70.023262},{"c":70.02,"h":70.17,"l":69.91,"n":408,"o":70.06,"t":"2026-10-15T16:30:00Z","v":29425,"vw":70.028306},{"c":70.115,"h":70.205,"l":70,"n":416,"o":70.02,"t":"2026-10-15T16:45:00Z","v":37195,"vw":70.025004},{"c":70.195,"h":70.23,"l":70.06,"n":359,"o":70.11,"t":"2026-10-15T17:00:00Z","v":13371,"vw":70.182704},{"c":70.155,"h":70.25,"l":70.055,"n":433,"o":70.11,"t":"2026-10-15T17:15:00Z","v":21147,"vw":70.200377},{"c":70.295,"h":70.315,"l":70.155,"n":390,"o":70.155,"t":"2026-10-15T17:30:00Z","v":21488,"vw":70.27858},{"c":70.73,"h":70.73,"l":70.2925,"n":849,"o":70.295,"t":"2026-10-15T17:45:00Z","v":73903,"vw":70.415266},{"c":70.24,"h":70.745,"l":70.22,"n":768,"o":70.73,"t":"2026-10-15T18:00:00Z","v":63257,"vw":70.413072},{"c":70.285,"h":70.36,"l":70.19,"n":499,"o":70.25,"t":"2026-10-15T18:15:00Z","v":27440,"vw":70.30194},{"c":70.25,"h":70.38,"l":70.19,"n":549,"o":70.24,"t":"2026-10-15T18:30:00Z","v":29868,"vw":70.303978},{"c":70.44,"h":70.45,"l":70.21,"n":671,"o":70.255,"t":"2026-10-15T18:45:00Z","v":40633,"vw":70.348211},{"c":70.675,"h":70.7,"l":70.34,"n":916,"o":70.45,"t":"2026-10-15T19:00:00Z","v":57499,"vw":70.574703},{"c":70.6375,"h":70.76,"l":70.6,"n":1349,"o":70.7,"t":"2026-10-15T19:15:00Z","v":87719,"vw":70.685078},{"c":70.755,"h":70.865,"l":70.5,"n":1558,"o":70.5,"t":"2026-10-15T19:30:00Z","v":93145,"vw":70.632317},{"c":70.74,"h":70.97,"l":70.47,"n":4166,"o":70.76,"t":"2026-10-15T19:45:00Z","v":272299,"vw":70.705589},{"c":70.77,"h":70.8,"l":70.77,"n":49,"o":70.8,"t":"2026-10-15T20:00:00Z","v":294377,"vw":70.770036},{"c":71.185,"h":71.185,"l":70.485,"n":157,"o":70.86,"t":"2026-10-16T13:30:00Z","v":16251,"vw":70.922964},{"c":71.38,"h":72.05,"l":71.35,"n":252,"o":71.78,"t":"2026-10-16T13:45:00Z","v":11430,"vw":71.620233},{"c":71.425,"h":71.67,"l":71.18,"n":308,"o":71.605,"t":"2026-10-16T14:00:00Z","v":13578,"vw":71.481867},{"c":71.52,"h":71.945,"l":71.425,"n":1122,"o":71.44,"t":"2026-10-16T14:15:00Z","v":134404,"vw":71.635834},{"c":71.4325,"h":71.605,"l":71.28,"n":355,"o":71.44,"t":"2026-10-16T14:30:00Z","v":14559,"vw":71.462678},{"c":71.285,"h":71.655,"l":71.285,"n":302,"o":71.4009,"t":"2026-10-16T14:45:00Z","v":10942,"vw":71.45405},{"c":70.93,"h":71.3827,"l":70.89,"n":296,"o":71.285,"t":"2026-10-16T15:00:00Z","v":8295,"vw":71.169024},{"c":70.815,"h":70.93,"l":70.67,"n":271,"o":70.92,"t":"2026-10-16T15:15:00Z","v":9692,"vw":70.763447},{"c":70.51,"h":70.83,"l":70.51,"n":370,"o":70.81,"t":"2026-10-16T15:30:00Z","v":9039,"vw":70.712685},{"c":70.5575,"h":70.73,"l":70.51,"n":406,"o":70.62,"t":"2026-10-16T15:45:00Z","v":12641,"vw":70.62437},{"c":70.79,"h":70.86,"l":70.6375,"n":599,"o":70.68,"t":"2026-10-16T16:00:00Z","v":32140,"vw":70.743733},{"c":70.825,"h":70.995,"l":70.72,"n":450,"o":70.81,"t":"2026-10-16T16:15:00Z","v":14329,"vw":70.854352},{"c":70.665,"h":70.85,"l":70.665,"n":416,"o":70.78,"t":"2026-10-16T16:30:00Z","v":16038,"vw":70.750587},{"c":70.635,"h":71,"l":70.62,"n":886,"o":70.64,"t":"2026-10-16T16:45:00Z","v":72648,"vw":70.771456},{"c":70.29,"h":70.635,"l":70.17,"n":526,"o":70.635,"t":"2026-10-16T17:00:00Z","v":22154,"vw":70.381163},{"c":70.345,"h":70.37,"l":70.125,"n":609,"o":70.29,"t":"2026-10-16T17:15:00Z","v":24746,"vw":70.245015},{"c":70.595,"h":70.72,"l":70.1402,"n":730,"o":70.3725,"t":"2026-10-16T17:30:00Z","v":56428,"vw":70.415998},{"c":70.02,"h":70.595,"l":70.02,"n":512,"o":70.59,"t":"2026-10-16T17:45:00Z","v":19109,"vw":70.330114},{"c":70.2,"h":70.39,"l":69.885,"n":711,"o":70.08,"t":"2026-10-16T18:00:00Z","v":38426,"vw":70.145969},{"c":69.955,"h":70.24,"l":69.9,"n":578,"o":70.21,"t":"2026-10-16T18:15:00Z","v":30579,"vw":70.055476},{"c":70.0388,"h":70.17,"l":69.9,"n":567,"o":69.945,"t":"2026-10-16T18:30:00Z","v":29403,"vw":70.022864},{"c":70.21,"h":70.21,"l":70.02,"n":745,"o":70.07,"t":"2026-10-16T18:45:00Z","v":38721,"vw":70.079025},{"c":70.31,"h":70.37,"l":70,"n":865,"o":70.18,"t":"2026-10-16T19:00:00Z","v":44353,"vw":70.12759},{"c":70.53,"h":70.53,"l":70.2275,"n":1012,"o":70.38,"t":"2026-10-16T19:15:00Z","v":44392,"vw":70.35834},{"c":70.51,"h":70.64,"l":70.365,"n":1413,"o":70.5025,"t":"2026-10-16T19:30:00Z","v":64030,"vw":70.501928},{"c":70.51,"h":70.79,"l":70.35,"n":4093,"o":70.53,"t":"2026-10-16T19:45:00Z","v":265895,"vw":70.572003},{"c":70.52,"h":70.52,"l":70.52,"n":36,"o":70.52,"t":"2026-10-16T20:00:00Z","v":369948,"vw":70.52},{"c":70.288,"h":71.06,"l":70,"n":124,"o":71.03,"t":"2026-10-19T13:30:00Z","v":11903,"vw":70.785544},{"c":70.18,"h":70.62,"l":70.17,"n":429,"o":70.19,"t":"2026-10-19T13:45:00Z","v":41830,"vw":70.349702},{"c":70.3275,"h":70.48,"l":70.175,"n":284,"o":70.175,"t":"2026-10-19T14:00:00Z","v":16835,"vw":70.269407},{"c":70.345,"h":70.77,"l":70.33,"n":294,"o":70.46,"t":"2026-10-19T14:15:00Z","v":15181,"vw":70.531436},{"c":70.26,"h":70.47,"l":70.04,"n":254,"o":70.3575,"t":"2026-10-19T14:30:00Z","v":8637,"vw":70.24666},{"c":70.465,"h":70.53,"l":70.29,"n":296,"o":70.29,"t":"2026-10-19T14:45:00Z","v":18948,"vw":70.434189},{"c":70.65,"h":70.75,"l":70.51,"n":479,"o":70.52,"t":"2026-10-19T15:00:00Z","v":12407,"vw":70.608245},{"c":70.91,"h":71.14,"l":70.66,"n":421,"o":70.67,"t":"2026-10-19T15:15:00Z","v":14522,"vw":70.87256},{"c":70.86,"h":70.905,"l":70.73,"n":256,"o":70.82,"t":"2026-10-19T15:30:00Z","v":7027,"vw":70.84175},{"c":70.73,"h":70.93,"l":70.71,"n":349,"o":70.82,"t":"2026-10-19T15:45:00Z","v":13961,"vw":70.771873},{"c":70.52,"h":70.79,"l":70.36,"n":397,"o":70.79,"t":"2026-10-19T16:00:00Z","v":15553,"vw":70.523979},{"c":70.33,"h":70.4,"l":70.28,"n":253,"o":70.38,"t":"2026-10-19T16:15:00Z","v":6544,"vw":70.358555},{"c":70.445,"h":70.49,"l":70.01,"n":526,"o":70.375,"t":"2026-10-19T16:30:00Z","v":27115,"vw":70.179406},{"c":70.245,"h":70.48,"l":70.245,"n":725,"o":70.37,"t":"2026-10-19T16:45:00Z","v":50942,"vw":70.393864},{"c":70.27,"h":70.36,"l":70.18,"n":380,"o":70.2525,"t":"2026-10-19T17:00:00Z","v":13573,"vw":70.268758},{"c":70.235,"h":70.32,"l":70.215,"n":345,"o":70.3,"t":"2026-10-19T17:15:00Z","v":10447,"vw":70.285173},{"c":70.17,"h":70.27,"l":70.105,"n":491,"o":70.16,"t":"2026-10-19T17:30:00Z","v":16385,"vw":70.201412},{"c":70.18,"h":70.2,"l":70,"n":391,"o":70.05,"t":"2026-10-19T17:45:00Z","v":13885,"vw":70.096776},{"c":70.33,"h":70.35,"l":70.16,"n":672,"o":70.18,"t":"2026-10-19T18:00:00Z","v":21166,"vw":70.26782},{"c":70.37,"h":70.43,"l":70.27,"n":543,"o":70.36,"t":"2026-10-19T18:15:00Z","v":21617,"vw":70.350527},{"c":70.71,"h":70.71,"l":70.25,"n":543,"o":70.32,"t":"2026-10-19T18:30:00Z","v":17645,"vw":70.383199},{"c":70.635,"h":70.78,"l":70.57,"n":736,"o":70.72,"t":"2026-10-19T18:45:00Z","v":21167,"vw":70.657688},{"c":70.69,"h":70.74,"l":70.57,"n":643,"o":70.64,"t":"2026-10-19T19:00:00Z","v":20650,"vw":70.672744},{"c":70.79,"h":70.82,"l":70.675,"n":735,"o":70.73,"t":"2026-10-19T19:15:00Z","v":18974,"vw":70.759487},{"c":70.875,"h":71.01,"l":70.72,"n":1258,"o":70.765,"t":"2026-10-19T19:30:00Z","v":60983,"vw":70.801496},{"c":70.51,"h":70.875,"l":70.5,"n":2953,"o":70.84,"t":"2026-10-19T19:45:00Z","v":145420,"vw":70.641487},{"c":70.5,"h":70.5,"l":70.5,"n":26,"o":70.5,"t":"2026-10-19T20:00:00Z","v":195789,"vw":70.5},{"c":70.47,"h":70.5,"l":70.47,"n":27,"o":70.5,"t":"2026-10-20T08:45:00Z","v":667,"vw":70.485},{"c":69.2,"h":70.82,"l":68.93,"n":122,"o":70.82,"t":"2026-10-20T13:30:00Z","v":14816,"vw":69.689621},{"c":69.35,"h":69.49,"l":68.775,"n":707,"o":68.885,"t":"2026-10-20T13:45:00Z","v":78325,"vw":69.157631},{"c":69.455,"h":69.76,"l":69.1362,"n":438,"o":69.54,"t":"2026-10-20T14:00:00Z","v":28028,"vw":69.509411},{"c":70.5,"h":70.5,"l":69.355,"n":484,"o":69.475,"t":"2026-10-20T14:15:00Z","v":21391,"vw":69.949808},{"c":70.61,"h":71,"l":70.32,"n":432,"o":70.87,"t":"2026-10-20T14:30:00Z","v":37323,"vw":70.716859},{"c":70.84,"h":70.97,"l":70.57,"n":551,"o":70.87,"t":"2026-10-20T14:45:00Z","v":31803,"vw":70.787365},{"c":70.21,"h":70.91,"l":70.17,"n":565,"o":70.84,"t":"2026-10-20T15:00:00Z","v":21260,"vw":70.604854},{"c":70.19,"h":70.41,"l":70.19,"n":326,"o":70.26,"t":"2026-10-20T15:15:00Z","v":10107,"vw":70.336447},{"c":70.36,"h":70.37,"l":70.0508,"n":374,"o":70.215,"t":"2026-10-20T15:30:00Z","v":15644,"vw":70.235658},{"c":70.21,"h":70.31,"l":70.07,"n":391,"o":70.26,"t":"2026-10-20T15:45:00Z","v":12309,"vw":70.189906},{"c":70.12,"h":70.32,"l":70.12,"n":246,"o":70.26,"t":"2026-10-20T16:00:00Z","v":7617,"vw":70.212442},{"c":70.12,"h":70.19,"l":69.845,"n":311,"o":70.15,"t":"2026-10-20T16:15:00Z","v":11656,"vw":70.001492},{"c":70.07,"h":70.17,"l":70.045,"n":238,"o":70.14,"t":"2026-10-20T16:30:00Z","v":11305,"vw":70.09082},{"c":69.725,"h":70.24,"l":69.7225,"n":368,"o":70.15,"t":"2026-10-20T16:45:00Z","v":12386,"vw":70.015653},{"c":69.88,"h":69.94,"l":69.78,"n":343,"o":69.78,"t":"2026-10-20T17:00:00Z","v":9580,"vw":69.83678},{"c":69.775,"h":69.94,"l":69.72,"n":438,"o":69.9,"t":"2026-10-20T17:15:00Z","v":19480,"vw":69.839165},{"c":69.91,"h":69.95,"l":69.64,"n":595,"o":69.79,"t":"2026-10-20T17:30:00Z","v":33355,"vw":69.770168},{"c":70,"h":70,"l":69.905,"n":352,"o":69.905,"t":"2026-10-20T17:45:00Z","v":14124,"vw":69.973685},{"c":70.03,"h":70.1,"l":69.89,"n":393,"o":69.985,"t":"2026-10-20T18:00:00Z","v":25272,"vw":69.995986},{"c":70.03,"h":70.12,"l":69.95,"n":337,"o":70.04,"t":"2026-10-20T18:15:00Z","v":10553,"vw":70.021282},{"c":69.855,"h":70.155,"l":69.855,"n":440,"o":70.05,"t":"2026-10-20T18:30:00Z","v":13821,"vw":69.975372},{"c":69.92,"h":69.97,"l":69.84,"n":497,"o":69.855,"t":"2026-10-20T18:45:00Z","v":19662,"vw":69.894705},{"c":70.124,"h":70.15,"l":69.9353,"n":523,"o":69.99,"t":"2026-10-20T19:00:00Z","v":20127,"vw":70.0619},{"c":70.2,"h":70.2,"l":70.01,"n":508,"o":70.04,"t":"2026-10-20T19:15:00Z","v":19488,"vw":70.08115},{"c":69.92,"h":70.195,"l":69.83,"n":988,"o":70.15,"t":"2026-10-20T19:30:00Z","v":42764,"vw":69.990756},{"c":69.95,"h":70.015,"l":69.74,"n":3269,"o":69.92,"t":"2026-10-20T19:45:00Z","v":163657,"vw":69.900993},{"c":69.93,"h":69.93,"l":69.93,"n":47,"o":69.93,"t":"2026-10-20T20:00:00Z","v":242101,"vw":69.93},{"c":70.32,"h":70.32,"l":70.32,"n":3,"o":70.32,"t":"2026-10-20T22:00:00Z","v":429,"vw":70.32},{"c":70.955,"h":71.28,"l":70.475,"n":299,"o":70.77,"t":"2026-10-21T13:30:00Z","v":37830,"vw":70.834849},{"c":71.03,"h":71.48,"l":70.95,"n":278,"o":70.95,"t":"2026-10-21T13:45:00Z","v":15941,"vw":71.189361},{"c":70.91,"h":71.03,"l":70.66,"n":577,"o":71.03,"t":"2026-10-21T14:00:00Z","v":20652,"vw":70.848628},{"c":70.615,"h":71.03,"l":70.615,"n":470,"o":70.8,"t":"2026-10-21T14:15:00Z","v":17167,"vw":70.80757},{"c":70.945,"h":71.05,"l":70.57,"n":406,"o":70.61,"t":"2026-10-21T14:30:00Z","v":15705,"vw":70.809693},{"c":70.97,"h":71.45,"l":70.94,"n":887,"o":70.94,"t":"2026-10-21T14:45:00Z","v":94348,"vw":71.253812},{"c":70.94,"h":71.23,"l":70.89,"n":525,"o":70.98,"t":"2026-10-21T15:00:00Z","v":19672,"vw":71.031487},{"c":71.27,"h":71.34,"l":71,"n":473,"o":71.03,"t":"2026-10-21T15:15:00Z","v":18158,"vw":71.152866},{"c":71.455,"h":71.68,"l":71.16,"n":416,"o":71.21,"t":"2026-10-21T15:30:00Z","v":15241,"vw":71.30634},{"c":71.46,"h":71.58,"l":71.38,"n":444,"o":71.455,"t":"2026-10-21T15:45:00Z","v":18367,"vw":71.427922},{"c":71.42,"h":71.46,"l":71.32,"n":500,"o":71.44,"t":"2026-10-21T16:00:00Z","v":22213,"vw":71.376056},{"c":71.47,"h":71.57,"l":71.4,"n":295,"o":71.53,"t":"2026-10-21T16:15:00Z","v":9631,"vw":71.50153},{"c":71.87,"h":72,"l":71.41,"n":830,"o":71.47,"t":"2026-10-21T16:30:00Z","v":61763,"vw":71.76866},{"c":71.9,"h":72.18,"l":71.75,"n":610,"o":71.835,"t":"2026-10-21T16:45:00Z","v":32594,"vw":71.911317},{"c":71.985,"h":72.04,"l":71.795,"n":895,"o":71.89,"t":"2026-10-21T17:00:00Z","v":57411,"vw":71.905145},{"c":72.125,"h":72.125,"l":71.97,"n":339,"o":72.03,"t":"2026-10-21T17:15:00Z","v":14941,"vw":72.043453},{"c":72.195,"h":72.23,"l":72.08,"n":628,"o":72.1,"t":"2026-10-21T17:30:00Z","v":35891,"vw":72.132071},{"c":72.115,"h":72.2599,"l":72.075,"n":877,"o":72.195,"t":"2026-10-21T17:45:00Z","v":68796,"vw":72.181211},{"c":72.105,"h":72.1591,"l":71.85,"n":709,"o":72.115,"t":"2026-10-21T18:00:00Z","v":27435,"vw":72.063782},{"c":71.95,"h":72.15,"l":71.9,"n":624,"o":72.105,"t":"2026-10-21T18:15:00Z","v":23920,"vw":72.030776},{"c":71.995,"h":72.11,"l":71.92,"n":528,"o":71.95,"t":"2026-10-21T18:30:00Z","v":16161,"vw":72.010296},{"c":71.465,"h":72.03,"l":71.46,"n":751,"o":71.99,"t":"2026-10-21T18:45:00Z","v":24572,"vw":71.801978},{"c":71.05,"h":71.38,"l":70.94,"n":829,"o":71.38,"t":"2026-10-21T19:00:00Z","v":26756,"vw":71.16524},{"c":71.395,"h":71.44,"l":71.055,"n":958,"o":71.055,"t":"2026-10-21T19:15:00Z","v":55474,"vw":71.147848},{"c":71.515,"h":71.515,"l":71.295,"n":1445,"o":71.44,"t":"2026-10-21T19:30:00Z","v":90570,"vw":71.375777},{"c":71.56,"h":71.66,"l":71.37,"n":3596,"o":71.49,"t":"2026-10-21T19:45:00Z","v":213780,"vw":71.495453},{"c":71.59,"h":71.59,"l":71.56,"n":47,"o":71.56,"t":"2026-10-21T20:00:00Z","v":308895,"vw":71.589923},{"c":71.59,"h":71.59,"l":71.59,"n":1,"o":71.59,"t":"2026-10-21T20:30:00Z","v":1469,"vw":71.59},{"c":70.7,"h":70.7,"l":70.7,"n":13,"o":70.7,"t":"2026-10-22T09:30:00Z","v":318,"vw":70.7},{"c":67.46,"h":70.34,"l":67.335,"n":501,"o":69.72,"t":"2026-10-22T13:30:00Z","v":38238,"vw":68.613188},{"c":67.695,"h":68.11,"l":67.17,"n":685,"o":67.3,"t":"2026-10-22T13:45:00Z","v":34222,"vw":67.657204},{"c":68.15,"h":68.25,"l":67.66,"n":1537,"o":67.7,"t":"2026-10-22T14:00:00Z","v":180837,"vw":67.983354},{"c":66.91,"h":68.32,"l":66.75,"n":4888,"o":68.09,"t":"2026-10-22T14:15:00Z","v":449931,"vw":67.616294},{"c":67.25,"h":67.2621,"l":66.67,"n":1101,"o":66.765,"t":"2026-10-22T14:30:00Z","v":106780,"vw":66.900742},{"c":67.2,"h":67.24,"l":66.62,"n":951,"o":67.11,"t":"2026-10-22T14:45:00Z","v":52413,"vw":67.043003},{"c":65.87,"h":67.34,"l":65.79,"n":1038,"o":67.17,"t":"2026-10-22T15:00:00Z","v":74322,"vw":66.260381},{"c":65.98,"h":66.65,"l":65.895,"n":624,"o":65.895,"t":"2026-10-22T15:15:00Z","v":43581,"vw":66.183034},{"c":66.01,"h":66.26,"l":65.85,"n":880,"o":65.98,"t":"2026-10-22T15:30:00Z","v":28186,"vw":66.057809},{"c":66.57,"h":66.78,"l":65.98,"n":627,"o":66.02,"t":"2026-10-22T15:45:00Z","v":26820,"vw":66.206031},{"c":67.12,"h":67.12,"l":66.4801,"n":753,"o":66.67,"t":"2026-10-22T16:00:00Z","v":46427,"vw":66.854118},{"c":67.33,"h":67.34,"l":66.96,"n":623,"o":66.96,"t":"2026-10-22T16:15:00Z","v":31507,"vw":67.207171},{"c":67.08,"h":67.34,"l":67.02,"n":878,"o":67.33,"t":"2026-10-22T16:30:00Z","v":118492,"vw":67.16721},{"c":67.38,"h":67.56,"l":66.775,"n":859,"o":67.08,"t":"2026-10-22T16:45:00Z","v":51158,"vw":67.142849},{"c":67.29,"h":67.4,"l":66.96,"n":587,"o":67.345,"t":"2026-10-22T17:00:00Z","v":27223,"vw":67.133859},{"c":67.32,"h":67.36,"l":67.01,"n":711,"o":67.3,"t":"2026-10-22T17:15:00Z","v":37418,"vw":67.193925},{"c":67.135,"h":67.3316,"l":67.115,"n":541,"o":67.31,"t":"2026-10-22T17:30:00Z","v":26163,"vw":67.198412},{"c":66.93,"h":67.165,"l":66.91,"n":756,"o":67.135,"t":"2026-10-22T17:45:00Z","v":34678,"vw":67.060606},{"c":66.845,"h":67.079,"l":66.67,"n":933,"o":67.04,"t":"2026-10-22T18:00:00Z","v":46872,"vw":66.852329},{"c":66.99,"h":67.01,"l":66.675,"n":733,"o":66.845,"t":"2026-10-22T18:15:00Z","v":39256,"vw":66.898484},{"c":66.9,"h":67.03,"l":66.85,"n":772,"o":66.97,"t":"2026-10-22T18:30:00Z","v":33785,"vw":66.939955},{"c":66.875,"h":67.03,"l":66.85,"n":940,"o":66.915,"t":"2026-10-22T18:45:00Z","v":41666,"vw":66.936126},{"c":67.21,"h":67.2425,"l":66.6801,"n":1260,"o":66.875,"t":"2026-10-22T19:00:00Z","v":70284,"vw":66.881316},{"c":67.51,"h":67.525,"l":67.08,"n":1212,"o":67.195,"t":"2026-10-22T19:15:00Z","v":62115,"vw":67.289463},{"c":67.59,"h":67.65,"l":67.33,"n":1377,"o":67.46,"t":"2026-10-22T19:30:00Z","v":75143,"vw":67.51284},{"c":67.72,"h":68.1,"l":67.4,"n":5046,"o":67.54,"t":"2026-10-22T19:45:00Z","v":355661,"vw":67.699914},{"c":67.76,"h":67.76,"l":67.76,"n":44,"o":67.76,"t":"2026-10-22T20:00:00Z","v":320131,"vw":67.76},{"c":67.76,"h":67.76,"l":67.76,"n":1,"o":67.76,"t":"2026-10-22T20:30:00Z","v":918,"vw":67.76},{"c":67.75,"h":67.75,"l":67.75,"n":1,"o":67.75,"t":"2026-10-22T20:45:00Z","v":150,"vw":67.75}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.1879594814159948,"strike":91.20405185840052,"iv":0.8963551629356749,"gamma":0.013701763770148857,"theta":-0.07001350817273705,"vega":0.044373282969656105,"rho":0.006947044097592596,"breakevenPct":36.35184672346002},{"delta":0.2,"premium":1.322161341729234,"strike":81.8559105513844,"iv":0.6875838923474484,"gamma":0.0217051310897484,"theta":-0.06397151398695096,"vega":0.05325549609531141,"rho":0.00941684661361571,"breakevenPct":22.75394317165528},{"delta":0.25,"premium":1.462215909090909,"strike":76.79383116883118,"iv":0.5612342532467532,"gamma":0.030068831168831165,"theta":-0.0596862012987013,"vega":0.06042224025974026,"rho":0.011897573151922332,"breakevenPct":15.490034058326556},{"delta":0.3,"premium":1.8099999999999998,"strike":74.25,"iv":0.52176,"gamma":0.034249999999999996,"theta":-0.060805,"vega":0.06526,"rho":0.014265998275861272,"breakevenPct":12.249114521841793},{"delta":0.35,"premium":2.3207526881720426,"strike":72.90591397849462,"iv":0.5353083870967742,"gamma":0.035056451612903224,"theta":-0.06583188172043011,"vega":0.06859333333333334,"rho":0.016543114386243077,"breakevenPct":11.01928374655647},{"delta":0.4,"premium":2.831505376344086,"strike":71.56182795698925,"iv":0.5488567741935484,"gamma":0.03586290322580645,"theta":-0.07085876344086023,"vega":0.07192666666666667,"rho":0.018820230496624884,"breakevenPct":9.789452971271144},{"delta":0.45,"premium":3.3422580645161286,"strike":70.21774193548387,"iv":0.5624051612903226,"gamma":0.03666935483870968,"theta":-0.07588564516129033,"vega":0.07526000000000001,"rho":0.021097346607006684,"breakevenPct":8.55962219598582},{"delta":0.5,"premium":3.9246114683815647,"strike":68.87727759914254,"iv":0.5583352090032154,"gamma":0.03668772775991425,"theta":-0.07517309753483388,"vega":0.074744640943194,"rho":0.02332749581520571,"breakevenPct":7.44080440897891},{"delta":0.55,"premium":4.520806538049303,"strike":67.53751339764202,"iv":0.5508593247588424,"gamma":0.0365537513397642,"theta":-0.07335101822079314,"vega":0.07348526259378349,"rho":0.02554856550293503,"breakevenPct":6.343447366722718},{"delta":0.6,"premium":5.117001607717041,"strike":66.19774919614149,"iv":0.5433834405144694,"gamma":0.036419774919614144,"theta":-0.07152893890675242,"vega":0.07222588424437298,"rho":0.027769635190664343,"breakevenPct":5.246090324466529},{"delta":0.65,"premium":5.762765957446808,"strike":64.83890577507599,"iv":0.5373057142857143,"gamma":0.03595525835866262,"theta":-0.06941027355623101,"vega":0.07048462006079027,"rho":0.029954881172449252,"breakevenPct":4.193730419897871},{"delta":0.7,"premium":6.826595744680849,"strike":63.319148936170215,"iv":0.54302,"gamma":0.03270297872340426,"theta":-0.06479021276595745,"vega":0.06467914893617022,"rho":0.031837991370136945,"breakevenPct":3.520874676580674},{"delta":0.75,"premium":7.890425531914892,"strike":61.79939209726444,"iv":0.5487342857142857,"gamma":0.0294506990881459,"theta":-0.06017015197568389,"vega":0.05887367781155015,"rho":0.033721101567824645,"breakevenPct":2.8480189332634773},{"delta":0.8,"premium":8.954255319148935,"strike":60.27963525835866,"iv":0.5544485714285714,"gamma":0.026198419452887537,"theta":-0.05555009118541033,"vega":0.05306820668693009,"rho":0.035604211765512345,"breakevenPct":2.1751631899462796},{"delta":0.85,"premium":10.420099923136046,"strike":58.431975403535745,"iv":0.5407292083013067,"gamma":0.021460415065334363,"theta":-0.04554273635664874,"vega":0.04287409684857803,"rho":0.03718097168316209,"breakevenPct":1.6116814148048864},{"delta":0.9,"premium":11.976594926979246,"strike":56.51037663335895,"iv":0.5226277478862413,"gamma":0.016387394312067642,"theta":-0.03432059953881629,"vega":0.03169039200614912,"rho":0.0386886526160974,"breakevenPct":1.072862397193329}],"put":[{"delta":0.1,"premium":0.7861844865241349,"strike":52.22038783689663,"iv":0.8098781877679959,"gamma":0.012474159096051301,"theta":-0.04494999273236518,"vega":0.03343283658190759,"rho":-0.006116619132271548,"breakevenPct":24.093560580914268},{"delta":0.15,"premium":1.3041026043654798,"strike":53.980057874788436,"iv":0.8504850763258864,"gamma":0.015556028064650458,"theta":-0.05945403927720504,"vega":0.0434181251923936,"rho":-0.009267101673435776,"breakevenPct":22.260986909057035},{"delta":0.2,"premium":1.519442346523286,"strike":58.765385478295244,"iv":0.670926192124069,"gamma":0.022506721177010983,"theta":-0.05829820519357624,"vega":0.05302215922069758,"rho":-0.012174085395266298,"breakevenPct":15.516612851576221},{"delta":0.25,"premium":1.8837378640776699,"strike":61.286407766990294,"iv":0.605123786407767,"gamma":0.027207281553398056,"theta":-0.05967233009708738,"vega":0.059565048543689325,"rho":-0.01519813548746459,"breakevenPct":12.333722103139587},{"delta":0.3,"premium":2.2998266296809984,"strike":63.020110957004164,"iv":0.578875520110957,"gamma":0.031125450762829403,"theta":-0.06192614424410541,"vega":0.06504355062413315,"rho":-0.01826289059793092,"breakevenPct":10.38919078021966},{"delta":0.35,"premium":2.7159153952843273,"strike":64.75381414701803,"iv":0.552627253814147,"gamma":0.03504361997226075,"theta":-0.06417995839112345,"vega":0.07052205270457698,"rho":-0.02132764570839725,"breakevenPct":8.444659457299736},{"delta":0.4,"premium":3.3496551724137937,"strike":66.13793103448276,"iv":0.5480579310344829,"gamma":0.03616896551724138,"theta":-0.06497793103448277,"vega":0.07230137931034483,"rho":-0.024534596574554143,"breakevenPct":7.337255221267764},{"delta":0.45,"premium":4.019416445623342,"strike":67.46419098143237,"iv":0.5470764986737401,"gamma":0.036832095490716185,"theta":-0.06553496021220159,"vega":0.07346848806366048,"rho":-0.02776508100400714,"breakevenPct":6.368396493788347},{"delta":0.5,"premium":4.689177718832892,"strike":68.79045092838196,"iv":0.5460950663129974,"gamma":0.037495225464190984,"theta":-0.06609198938992043,"vega":0.07463559681697612,"rho":-0.03099556543346014,"breakevenPct":5.399537766308929},{"delta":0.55,"premium":5.404625407166125,"strike":70.14332247557003,"iv":0.5461545276872964,"gamma":0.03791081433224756,"theta":-0.06641941368078176,"vega":0.07543628664495114,"rho":-0.03425948802566946,"breakevenPct":4.458829592083962},{"delta":0.6,"premium":6.593550488599348,"strike":71.77198697068404,"iv":0.5570014332247557,"gamma":0.03576097719869707,"theta":-0.06436729641693811,"vega":0.07243954397394137,"rho":-0.037869951577353365,"breakevenPct":3.809863515223308},{"delta":0.65,"premium":7.782475570032572,"strike":73.40065146579805,"iv":0.567848338762215,"gamma":0.03361114006514658,"theta":-0.062315179153094466,"vega":0.0694428013029316,"rho":-0.041480415129037274,"breakevenPct":3.160897438362653},{"delta":0.7,"premium":8.99414715719063,"strike":75.05016722408027,"iv":0.579186287625418,"gamma":0.03141872909698998,"theta":-0.06024080267558529,"vega":0.06638662207357861,"rho":-0.045108370917447585,"breakevenPct":2.5147283546493155},{"delta":0.75,"premium":11.446767001114827,"strike":77.83723522853958,"iv":0.6173133779264215,"gamma":0.026903678929765886,"theta":-0.056952062430323296,"vega":0.06008784838350056,"rho":-0.049690625398376376,"breakevenPct":2.0211507859729245},{"delta":0.8,"premium":15.191860465116294,"strike":81.86046511627909,"iv":0.6953465116279074,"gamma":0.021279069767441844,"theta":-0.056297674418604664,"vega":0.053376744186046494,"rho":-0.055283473613884394,"breakevenPct":1.61067790560391},{"delta":0.85,"premium":22.414902506963784,"strike":89.33147632311977,"iv":0.8372208913649025,"gamma":0.014581337047353763,"theta":-0.055515041782729806,"vega":0.044495821727019505,"rho":-0.06361781526635965,"breakevenPct":1.2447257730873869},{"delta":0.9,"premium":32.426410256410264,"strike":99.71794871794872,"iv":0.9591353846153847,"gamma":0.009607179487179486,"theta":-0.04535948717948718,"vega":0.03355948717948718,"rho":-0.0741794175319906,"breakevenPct":0.6913541004450204}]},"raw":{"call":[{"delta":0.15,"premium":1.1879594814159948,"strike":91.20405185840052,"iv":0.8963551629356749,"gamma":0.013701763770148857,"theta":-0.07001350817273705,"vega":0.044373282969656105,"rho":0.006947044097592596,"breakevenPct":36.35184672346002},{"delta":0.2,"premium":1.322161341729234,"strike":81.8559105513844,"iv":0.6875838923474484,"gamma":0.0217051310897484,"theta":-0.06397151398695096,"vega":0.05325549609531141,"rho":0.00941684661361571,"breakevenPct":22.75394317165528},{"delta":0.25,"premium":1.462215909090909,"strike":76.79383116883118,"iv":0.5612342532467532,"gamma":0.030068831168831165,"theta":-0.0596862012987013,"vega":0.06042224025974026,"rho":0.011897573151922332,"breakevenPct":15.490034058326556},{"delta":0.3,"premium":1.8099999999999998,"strike":74.25,"iv":0.52176,"gamma":0.034249999999999996,"theta":-0.060805,"vega":0.06526,"rho":0.014265998275861272,"breakevenPct":12.249114521841793},{"delta":0.35,"premium":2.3207526881720426,"strike":72.90591397849462,"iv":0.5353083870967742,"gamma":0.035056451612903224,"theta":-0.06583188172043011,"vega":0.06859333333333334,"rho":0.016543114386243077,"breakevenPct":11.01928374655647},{"delta":0.4,"premium":2.831505376344086,"strike":71.56182795698925,"iv":0.5488567741935484,"gamma":0.03586290322580645,"theta":-0.07085876344086023,"vega":0.07192666666666667,"rho":0.018820230496624884,"breakevenPct":9.789452971271144},{"delta":0.45,"premium":3.3422580645161286,"strike":70.21774193548387,"iv":0.5624051612903226,"gamma":0.03666935483870968,"theta":-0.07588564516129033,"vega":0.07526000000000001,"rho":0.021097346607006684,"breakevenPct":8.55962219598582},{"delta":0.5,"premium":3.9246114683815647,"strike":68.87727759914254,"iv":0.5583352090032154,"gamma":0.03668772775991425,"theta":-0.07517309753483388,"vega":0.074744640943194,"rho":0.02332749581520571,"breakevenPct":7.44080440897891},{"delta":0.55,"premium":4.520806538049303,"strike":67.53751339764202,"iv":0.5508593247588424,"gamma":0.0365537513397642,"theta":-0.07335101822079314,"vega":0.07348526259378349,"rho":0.02554856550293503,"breakevenPct":6.343447366722718},{"delta":0.6,"premium":5.117001607717041,"strike":66.19774919614149,"iv":0.5433834405144694,"gamma":0.036419774919614144,"theta":-0.07152893890675242,"vega":0.07222588424437298,"rho":0.027769635190664343,"breakevenPct":5.246090324466529},{"delta":0.65,"premium":5.762765957446808,"strike":64.83890577507599,"iv":0.5373057142857143,"gamma":0.03595525835866262,"theta":-0.06941027355623101,"vega":0.07048462006079027,"rho":0.029954881172449252,"breakevenPct":4.193730419897871},{"delta":0.7,"premium":6.826595744680849,"strike":63.319148936170215,"iv":0.54302,"gamma":0.03270297872340426,"theta":-0.06479021276595745,"vega":0.06467914893617022,"rho":0.031837991370136945,"breakevenPct":3.520874676580674},{"delta":0.75,"premium":7.890425531914892,"strike":61.79939209726444,"iv":0.5487342857142857,"gamma":0.0294506990881459,"theta":-0.06017015197568389,"vega":0.05887367781155015,"rho":0.033721101567824645,"breakevenPct":2.8480189332634773},{"delta":0.8,"premium":8.954255319148935,"strike":60.27963525835866,"iv":0.5544485714285714,"gamma":0.026198419452887537,"theta":-0.05555009118541033,"vega":0.05306820668693009,"rho":0.035604211765512345,"breakevenPct":2.1751631899462796},{"delta":0.85,"premium":10.420099923136046,"strike":58.431975403535745,"iv":0.5407292083013067,"gamma":0.021460415065334363,"theta":-0.04554273635664874,"vega":0.04287409684857803,"rho":0.03718097168316209,"breakevenPct":1.6116814148048864},{"delta":0.9,"premium":11.976594926979246,"strike":56.51037663335895,"iv":0.5226277478862413,"gamma":0.016387394312067642,"theta":-0.03432059953881629,"vega":0.03169039200614912,"rho":0.0386886526160974,"breakevenPct":1.072862397193329}],"put":[{"delta":0.1,"premium":0.7861844865241349,"strike":52.22038783689663,"iv":0.8098781877679959,"gamma":0.012474159096051301,"theta":-0.04494999273236518,"vega":0.03343283658190759,"rho":-0.006116619132271548,"breakevenPct":24.093560580914268},{"delta":0.15,"premium":1.3041026043654798,"strike":53.980057874788436,"iv":0.8504850763258864,"gamma":0.015556028064650458,"theta":-0.05945403927720504,"vega":0.0434181251923936,"rho":-0.009267101673435776,"breakevenPct":22.260986909057035},{"delta":0.2,"premium":1.519442346523286,"strike":58.765385478295244,"iv":0.670926192124069,"gamma":0.022506721177010983,"theta":-0.05829820519357624,"vega":0.05302215922069758,"rho":-0.012174085395266298,"breakevenPct":15.516612851576221},{"delta":0.25,"premium":1.8837378640776699,"strike":61.286407766990294,"iv":0.605123786407767,"gamma":0.027207281553398056,"theta":-0.05967233009708738,"vega":0.059565048543689325,"rho":-0.01519813548746459,"breakevenPct":12.333722103139587},{"delta":0.3,"premium":2.2998266296809984,"strike":63.020110957004164,"iv":0.578875520110957,"gamma":0.031125450762829403,"theta":-0.06192614424410541,"vega":0.06504355062413315,"rho":-0.01826289059793092,"breakevenPct":10.38919078021966},{"delta":0.35,"premium":2.7159153952843273,"strike":64.75381414701803,"iv":0.552627253814147,"gamma":0.03504361997226075,"theta":-0.06417995839112345,"vega":0.07052205270457698,"rho":-0.02132764570839725,"breakevenPct":8.444659457299736},{"delta":0.4,"premium":3.3496551724137937,"strike":66.13793103448276,"iv":0.5480579310344829,"gamma":0.03616896551724138,"theta":-0.06497793103448277,"vega":0.07230137931034483,"rho":-0.024534596574554143,"breakevenPct":7.337255221267764},{"delta":0.45,"premium":4.019416445623342,"strike":67.46419098143237,"iv":0.5470764986737401,"gamma":0.036832095490716185,"theta":-0.06553496021220159,"vega":0.07346848806366048,"rho":-0.02776508100400714,"breakevenPct":6.368396493788347},{"delta":0.5,"premium":4.689177718832892,"strike":68.79045092838196,"iv":0.5460950663129974,"gamma":0.037495225464190984,"theta":-0.06609198938992043,"vega":0.07463559681697612,"rho":-0.03099556543346014,"breakevenPct":5.399537766308929},{"delta":0.55,"premium":5.404625407166125,"strike":70.14332247557003,"iv":0.5461545276872964,"gamma":0.03791081433224756,"theta":-0.06641941368078176,"vega":0.07543628664495114,"rho":-0.03425948802566946,"breakevenPct":4.458829592083962},{"delta":0.6,"premium":6.593550488599348,"strike":71.77198697068404,"iv":0.5570014332247557,"gamma":0.03576097719869707,"theta":-0.06436729641693811,"vega":0.07243954397394137,"rho":-0.037869951577353365,"breakevenPct":3.809863515223308},{"delta":0.65,"premium":7.782475570032572,"strike":73.40065146579805,"iv":0.567848338762215,"gamma":0.03361114006514658,"theta":-0.062315179153094466,"vega":0.0694428013029316,"rho":-0.041480415129037274,"breakevenPct":3.160897438362653},{"delta":0.7,"premium":8.99414715719063,"strike":75.05016722408027,"iv":0.579186287625418,"gamma":0.03141872909698998,"theta":-0.06024080267558529,"vega":0.06638662207357861,"rho":-0.045108370917447585,"breakevenPct":2.5147283546493155},{"delta":0.75,"premium":11.446767001114827,"strike":77.83723522853958,"iv":0.6173133779264215,"gamma":0.026903678929765886,"theta":-0.056952062430323296,"vega":0.06008784838350056,"rho":-0.049690625398376376,"breakevenPct":2.0211507859729245},{"delta":0.8,"premium":15.191860465116294,"strike":81.86046511627909,"iv":0.6953465116279074,"gamma":0.021279069767441844,"theta":-0.056297674418604664,"vega":0.053376744186046494,"rho":-0.055283473613884394,"breakevenPct":1.61067790560391},{"delta":0.85,"premium":22.414902506963784,"strike":89.33147632311977,"iv":0.8372208913649025,"gamma":0.014581337047353763,"theta":-0.055515041782729806,"vega":0.044495821727019505,"rho":-0.06361781526635965,"breakevenPct":1.2447257730873869},{"delta":0.9,"premium":32.426410256410264,"strike":99.71794871794872,"iv":0.9591353846153847,"gamma":0.009607179487179486,"theta":-0.04535948717948718,"vega":0.03355948717948718,"rho":-0.0741794175319906,"breakevenPct":0.6913541004450204}]}},"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"}}