{"symbol":"FTI","url":"https://intraalpha.com/companies/FTI","capturedAt":"2026-10-23T00:20:41.412Z","state":"ready","quote":{"symbol":"FTI","last_price":66.82,"prev_close":70,"regular_close":66.82,"change":-3.18,"change_pct":-4.5429,"regular_change":-3.18,"regular_change_pct":-4.5429,"extended_change":0,"extended_change_pct":0,"bid":62.05,"ask":72.5,"bid_size":100,"ask_size":1100,"volume":3728847,"vwap":66.026963,"open":69.68,"high":69.93,"low":63.95,"close":66.82,"trade_count":50137,"last_trade_at":"2026-10-22T23:00:00.00269528Z","last_quote_at":"2026-10-23T00:00:00.049353508Z","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":"FTI","fetched_at":"2026-10-23T00:20:40.941124+00:00","name":"TechnipFMC PLC","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS EQUIPMENT & SERVICES","country":"USA","description":"TechnipFMC plc is involved in oil and gas projects, technologies, systems and services. The company is headquartered in London, the United Kingdom.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":27451507000,"ebitda":1983800000,"pe_ratio":24.05,"peg_ratio":2.589,"book_value":8.33,"dividend_per_share":0.2,"dividend_yield":0.0029,"eps":2.91,"revenue_ttm":10420100000,"gross_profit_ttm":2393200000,"profit_margin":0.113,"operating_margin_ttm":0.177,"return_on_assets_ttm":0.0953,"return_on_equity_ttm":0.358,"quarterly_earnings_growth":0.406,"quarterly_revenue_growth":0.09,"analyst_target_price":76.41,"analyst_number":5,"beta":0.829,"fifty_two_week_high":80.7,"fifty_two_week_low":38.93,"fifty_day_ma":73.47,"two_hundred_day_ma":68.55,"shares_outstanding":392164000,"forward_pe":21.28,"price_to_sales":2.635,"price_to_book":8.49,"ev_to_revenue":2.689,"ev_to_ebitda":14.11},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:20:40.941124+00:00"},"optionObservedAt":"2026-10-22T19:55:01.448Z","bars":[{"c":69.42,"h":69.61,"l":69.1,"n":223,"o":69.13,"t":"2026-10-16T13:30:00Z","v":24928,"vw":69.196288},{"c":69.725,"h":69.77,"l":69.2,"n":306,"o":69.43,"t":"2026-10-16T13:35:00Z","v":13834,"vw":69.474745},{"c":69.79,"h":69.855,"l":69.43,"n":326,"o":69.78,"t":"2026-10-16T13:40:00Z","v":20292,"vw":69.68092},{"c":69.8175,"h":69.86,"l":69.73,"n":208,"o":69.835,"t":"2026-10-16T13:45:00Z","v":7709,"vw":69.791393},{"c":70.01,"h":70.15,"l":69.875,"n":532,"o":69.89,"t":"2026-10-16T13:50:00Z","v":29885,"vw":70.00662},{"c":69.76,"h":70.095,"l":69.74,"n":379,"o":70,"t":"2026-10-16T13:55:00Z","v":23389,"vw":69.942887},{"c":70,"h":70.185,"l":69.81,"n":389,"o":69.825,"t":"2026-10-16T14:00:00Z","v":24786,"vw":69.967381},{"c":70.15,"h":70.16,"l":69.99,"n":250,"o":69.99,"t":"2026-10-16T14:05:00Z","v":10502,"vw":70.066945},{"c":69.905,"h":70.12,"l":69.78,"n":390,"o":70.12,"t":"2026-10-16T14:10:00Z","v":16657,"vw":69.995195},{"c":69.925,"h":69.93,"l":69.87,"n":149,"o":69.905,"t":"2026-10-16T14:15:00Z","v":5563,"vw":69.914685},{"c":69.89,"h":70.04,"l":69.89,"n":287,"o":69.925,"t":"2026-10-16T14:20:00Z","v":11020,"vw":69.976342},{"c":69.97,"h":69.97,"l":69.83,"n":115,"o":69.915,"t":"2026-10-16T14:25:00Z","v":4070,"vw":69.923271},{"c":69.9,"h":70.16,"l":69.9,"n":358,"o":69.97,"t":"2026-10-16T14:30:00Z","v":14418,"vw":70.018759},{"c":69.76,"h":69.93,"l":69.76,"n":438,"o":69.905,"t":"2026-10-16T14:35:00Z","v":49628,"vw":69.837757},{"c":69.73,"h":69.77,"l":69.58,"n":314,"o":69.74,"t":"2026-10-16T14:40:00Z","v":14141,"vw":69.698826},{"c":69.865,"h":69.87,"l":69.65,"n":279,"o":69.71,"t":"2026-10-16T14:45:00Z","v":12980,"vw":69.749095},{"c":69.61,"h":69.94,"l":69.61,"n":305,"o":69.86,"t":"2026-10-16T14:50:00Z","v":15383,"vw":69.863016},{"c":69.6775,"h":69.76,"l":69.63,"n":277,"o":69.63,"t":"2026-10-16T14:55:00Z","v":15423,"vw":69.700359},{"c":69.65,"h":69.675,"l":69.54,"n":313,"o":69.64,"t":"2026-10-16T15:00:00Z","v":16259,"vw":69.614559},{"c":69.64,"h":69.65,"l":69.57,"n":265,"o":69.62,"t":"2026-10-16T15:05:00Z","v":12396,"vw":69.61603},{"c":69.32,"h":69.6,"l":69.32,"n":863,"o":69.6,"t":"2026-10-16T15:10:00Z","v":78528,"vw":69.468231},{"c":69.535,"h":69.5818,"l":69.265,"n":380,"o":69.32,"t":"2026-10-16T15:15:00Z","v":18435,"vw":69.370268},{"c":69.36,"h":69.535,"l":69.335,"n":326,"o":69.535,"t":"2026-10-16T15:20:00Z","v":15626,"vw":69.435219},{"c":69.19,"h":69.53,"l":69.19,"n":358,"o":69.36,"t":"2026-10-16T15:25:00Z","v":19106,"vw":69.369929},{"c":69.28,"h":69.31,"l":69.22,"n":309,"o":69.22,"t":"2026-10-16T15:30:00Z","v":18212,"vw":69.274301},{"c":69.295,"h":69.31,"l":69.24,"n":286,"o":69.27,"t":"2026-10-16T15:35:00Z","v":22667,"vw":69.290109},{"c":69.275,"h":69.32,"l":69.2,"n":223,"o":69.31,"t":"2026-10-16T15:40:00Z","v":9928,"vw":69.291654},{"c":69.47,"h":69.47,"l":69.26,"n":324,"o":69.27,"t":"2026-10-16T15:45:00Z","v":14693,"vw":69.338065},{"c":69.385,"h":69.575,"l":69.385,"n":328,"o":69.47,"t":"2026-10-16T15:50:00Z","v":17976,"vw":69.483128},{"c":69.395,"h":69.5,"l":69.335,"n":217,"o":69.4,"t":"2026-10-16T15:55:00Z","v":12130,"vw":69.390829},{"c":69.41,"h":69.46,"l":69.38,"n":175,"o":69.395,"t":"2026-10-16T16:00:00Z","v":6193,"vw":69.41871},{"c":69.43,"h":69.49,"l":69.39,"n":393,"o":69.39,"t":"2026-10-16T16:05:00Z","v":28336,"vw":69.456325},{"c":69.55,"h":69.555,"l":69.42,"n":613,"o":69.445,"t":"2026-10-16T16:10:00Z","v":60912,"vw":69.461782},{"c":69.6,"h":69.63,"l":69.455,"n":354,"o":69.53,"t":"2026-10-16T16:15:00Z","v":15669,"vw":69.520349},{"c":69.6,"h":69.65,"l":69.56,"n":247,"o":69.61,"t":"2026-10-16T16:20:00Z","v":9317,"vw":69.607124},{"c":69.6815,"h":69.69,"l":69.54,"n":255,"o":69.5601,"t":"2026-10-16T16:25:00Z","v":9082,"vw":69.608319},{"c":69.66,"h":69.695,"l":69.63,"n":222,"o":69.66,"t":"2026-10-16T16:30:00Z","v":8337,"vw":69.665057},{"c":69.65,"h":69.6638,"l":69.56,"n":304,"o":69.63,"t":"2026-10-16T16:35:00Z","v":14627,"vw":69.634877},{"c":69.7,"h":69.79,"l":69.63,"n":326,"o":69.64,"t":"2026-10-16T16:40:00Z","v":16898,"vw":69.708898},{"c":69.73,"h":69.75,"l":69.67,"n":223,"o":69.68,"t":"2026-10-16T16:45:00Z","v":11167,"vw":69.71698},{"c":69.74,"h":69.7962,"l":69.7,"n":228,"o":69.77,"t":"2026-10-16T16:50:00Z","v":11145,"vw":69.750197},{"c":69.82,"h":69.82,"l":69.7,"n":524,"o":69.77,"t":"2026-10-16T16:55:00Z","v":52180,"vw":69.747811},{"c":69.64,"h":69.81,"l":69.61,"n":326,"o":69.81,"t":"2026-10-16T17:00:00Z","v":15909,"vw":69.760459},{"c":69.575,"h":69.66,"l":69.4725,"n":326,"o":69.63,"t":"2026-10-16T17:05:00Z","v":12673,"vw":69.5504},{"c":69.615,"h":69.62,"l":69.56,"n":250,"o":69.56,"t":"2026-10-16T17:10:00Z","v":11130,"vw":69.597458},{"c":69.53,"h":69.59,"l":69.5,"n":257,"o":69.53,"t":"2026-10-16T17:15:00Z","v":10197,"vw":69.55171},{"c":69.605,"h":69.605,"l":69.43,"n":369,"o":69.52,"t":"2026-10-16T17:20:00Z","v":16646,"vw":69.490819},{"c":69.735,"h":69.7685,"l":69.69,"n":213,"o":69.71,"t":"2026-10-16T17:25:00Z","v":7079,"vw":69.729787},{"c":69.7801,"h":69.85,"l":69.725,"n":315,"o":69.735,"t":"2026-10-16T17:30:00Z","v":16829,"vw":69.791379},{"c":69.7585,"h":69.84,"l":69.72,"n":386,"o":69.815,"t":"2026-10-16T17:35:00Z","v":21698,"vw":69.774337},{"c":69.88,"h":69.89,"l":69.715,"n":368,"o":69.74,"t":"2026-10-16T17:40:00Z","v":23838,"vw":69.798412},{"c":69.775,"h":69.955,"l":69.775,"n":358,"o":69.92,"t":"2026-10-16T17:45:00Z","v":18145,"vw":69.859297},{"c":69.7,"h":69.79,"l":69.685,"n":222,"o":69.78,"t":"2026-10-16T17:50:00Z","v":9674,"vw":69.747119},{"c":69.685,"h":69.74,"l":69.65,"n":262,"o":69.7,"t":"2026-10-16T17:55:00Z","v":11943,"vw":69.690272},{"c":69.71,"h":69.71,"l":69.63,"n":371,"o":69.67,"t":"2026-10-16T18:00:00Z","v":20100,"vw":69.671832},{"c":69.69,"h":69.75,"l":69.69,"n":171,"o":69.71,"t":"2026-10-16T18:05:00Z","v":8084,"vw":69.716558},{"c":69.82,"h":69.85,"l":69.71,"n":322,"o":69.715,"t":"2026-10-16T18:10:00Z","v":18701,"vw":69.768082},{"c":69.64,"h":69.88,"l":69.64,"n":364,"o":69.84,"t":"2026-10-16T18:15:00Z","v":22418,"vw":69.811832},{"c":69.65,"h":69.67,"l":69.6,"n":305,"o":69.64,"t":"2026-10-16T18:20:00Z","v":14458,"vw":69.645576},{"c":69.725,"h":69.78,"l":69.63,"n":377,"o":69.66,"t":"2026-10-16T18:25:00Z","v":18107,"vw":69.679609},{"c":69.71,"h":69.74,"l":69.59,"n":467,"o":69.7,"t":"2026-10-16T18:30:00Z","v":29761,"vw":69.649043},{"c":69.705,"h":69.75,"l":69.67,"n":324,"o":69.71,"t":"2026-10-16T18:35:00Z","v":18792,"vw":69.703046},{"c":69.72,"h":69.85,"l":69.69,"n":295,"o":69.73,"t":"2026-10-16T18:40:00Z","v":15365,"vw":69.761585},{"c":69.8,"h":69.8,"l":69.675,"n":467,"o":69.72,"t":"2026-10-16T18:45:00Z","v":35661,"vw":69.731722},{"c":69.67,"h":69.805,"l":69.67,"n":339,"o":69.8,"t":"2026-10-16T18:50:00Z","v":23434,"vw":69.74313},{"c":69.785,"h":69.785,"l":69.57,"n":709,"o":69.67,"t":"2026-10-16T18:55:00Z","v":45160,"vw":69.629328},{"c":69.71,"h":69.8,"l":69.71,"n":387,"o":69.77,"t":"2026-10-16T19:00:00Z","v":18054,"vw":69.769909},{"c":69.6,"h":69.745,"l":69.56,"n":586,"o":69.72,"t":"2026-10-16T19:05:00Z","v":39814,"vw":69.624975},{"c":69.7,"h":69.74,"l":69.59,"n":412,"o":69.59,"t":"2026-10-16T19:10:00Z","v":26197,"vw":69.672063},{"c":69.6,"h":69.73,"l":69.55,"n":636,"o":69.71,"t":"2026-10-16T19:15:00Z","v":37698,"vw":69.672119},{"c":69.67,"h":69.68,"l":69.575,"n":642,"o":69.58,"t":"2026-10-16T19:20:00Z","v":43778,"vw":69.616624},{"c":69.65,"h":69.67,"l":69.6,"n":554,"o":69.67,"t":"2026-10-16T19:25:00Z","v":24846,"vw":69.626695},{"c":69.537,"h":69.6799,"l":69.485,"n":822,"o":69.645,"t":"2026-10-16T19:30:00Z","v":46302,"vw":69.548186},{"c":69.52,"h":69.64,"l":69.45,"n":603,"o":69.57,"t":"2026-10-16T19:35:00Z","v":29595,"vw":69.540603},{"c":69.54,"h":69.62,"l":69.49,"n":717,"o":69.55,"t":"2026-10-16T19:40:00Z","v":31156,"vw":69.56448},{"c":69.465,"h":69.55,"l":69.44,"n":793,"o":69.535,"t":"2026-10-16T19:45:00Z","v":38872,"vw":69.478608},{"c":69.515,"h":69.63,"l":69.465,"n":1360,"o":69.49,"t":"2026-10-16T19:50:00Z","v":80959,"vw":69.566859},{"c":69.64,"h":69.69,"l":69.38,"n":3511,"o":69.51,"t":"2026-10-16T19:55:00Z","v":239755,"vw":69.542159},{"c":69.67,"h":69.67,"l":69.67,"n":79,"o":69.67,"t":"2026-10-16T20:00:00Z","v":532538,"vw":69.67},{"c":69.67,"h":69.67,"l":69.67,"n":1,"o":69.67,"t":"2026-10-19T11:50:00Z","v":224,"vw":69.67},{"c":69.3,"h":69.85,"l":69.2,"n":76,"o":69.85,"t":"2026-10-19T12:15:00Z","v":7623,"vw":69.424244},{"c":69.5,"h":69.5,"l":69.5,"n":1,"o":69.5,"t":"2026-10-19T12:30:00Z","v":400,"vw":69.5},{"c":69.3,"h":69.3,"l":69.3,"n":4,"o":69.3,"t":"2026-10-19T13:00:00Z","v":579,"vw":69.3},{"c":69.73,"h":70.3597,"l":69.64,"n":180,"o":70.02,"t":"2026-10-19T13:30:00Z","v":30704,"vw":69.969757},{"c":69.6,"h":69.91,"l":69.53,"n":219,"o":69.91,"t":"2026-10-19T13:35:00Z","v":18738,"vw":69.725853},{"c":69.645,"h":69.82,"l":69.47,"n":368,"o":69.82,"t":"2026-10-19T13:40:00Z","v":40535,"vw":69.609718},{"c":69.51,"h":69.645,"l":69.3,"n":561,"o":69.645,"t":"2026-10-19T13:45:00Z","v":37838,"vw":69.475084},{"c":69.26,"h":69.515,"l":69.08,"n":403,"o":69.51,"t":"2026-10-19T13:50:00Z","v":21743,"vw":69.280658},{"c":69.21,"h":69.29,"l":69.15,"n":294,"o":69.24,"t":"2026-10-19T13:55:00Z","v":15676,"vw":69.229218},{"c":69.08,"h":69.29,"l":69.06,"n":480,"o":69.245,"t":"2026-10-19T14:00:00Z","v":23709,"vw":69.168373},{"c":69.245,"h":69.46,"l":69.07,"n":507,"o":69.13,"t":"2026-10-19T14:05:00Z","v":29855,"vw":69.285216},{"c":69,"h":69.22,"l":68.78,"n":370,"o":69.22,"t":"2026-10-19T14:10:00Z","v":23478,"vw":68.996832},{"c":69.35,"h":69.37,"l":69.01,"n":282,"o":69.01,"t":"2026-10-19T14:15:00Z","v":11003,"vw":69.154414},{"c":69.31,"h":69.3825,"l":69.17,"n":343,"o":69.31,"t":"2026-10-19T14:20:00Z","v":15256,"vw":69.297813},{"c":69.24,"h":69.3,"l":69.22,"n":229,"o":69.28,"t":"2026-10-19T14:25:00Z","v":7776,"vw":69.2637},{"c":69.43,"h":69.46,"l":69.27,"n":326,"o":69.27,"t":"2026-10-19T14:30:00Z","v":22439,"vw":69.356744},{"c":69.195,"h":69.34,"l":69.13,"n":239,"o":69.34,"t":"2026-10-19T14:35:00Z","v":7163,"vw":69.26068},{"c":69.01,"h":69.245,"l":68.92,"n":323,"o":69.15,"t":"2026-10-19T14:40:00Z","v":12335,"vw":69.115948},{"c":68.9,"h":69.15,"l":68.89,"n":267,"o":69.1,"t":"2026-10-19T14:45:00Z","v":9426,"vw":69.04206},{"c":68.995,"h":69.0035,"l":68.75,"n":302,"o":68.85,"t":"2026-10-19T14:50:00Z","v":11707,"vw":68.88542},{"c":69.3697,"h":69.3699,"l":68.94,"n":359,"o":69.04,"t":"2026-10-19T14:55:00Z","v":26654,"vw":69.234192},{"c":69.29,"h":69.3697,"l":69.25,"n":437,"o":69.305,"t":"2026-10-19T15:00:00Z","v":37816,"vw":69.302031},{"c":69.475,"h":69.475,"l":69.29,"n":366,"o":69.29,"t":"2026-10-19T15:05:00Z","v":25205,"vw":69.376566},{"c":69.37,"h":69.475,"l":69.31,"n":305,"o":69.475,"t":"2026-10-19T15:10:00Z","v":12747,"vw":69.405468},{"c":69.54,"h":69.6,"l":69.345,"n":267,"o":69.37,"t":"2026-10-19T15:15:00Z","v":10961,"vw":69.419529},{"c":69.61,"h":69.67,"l":69.52,"n":235,"o":69.53,"t":"2026-10-19T15:20:00Z","v":8433,"vw":69.609067},{"c":69.655,"h":69.66,"l":69.59,"n":298,"o":69.6,"t":"2026-10-19T15:25:00Z","v":9514,"vw":69.61817},{"c":69.73,"h":69.73,"l":69.535,"n":334,"o":69.63,"t":"2026-10-19T15:30:00Z","v":12598,"vw":69.610139},{"c":69.74,"h":69.8,"l":69.69,"n":232,"o":69.69,"t":"2026-10-19T15:35:00Z","v":9014,"vw":69.754748},{"c":69.7325,"h":69.8,"l":69.71,"n":227,"o":69.73,"t":"2026-10-19T15:40:00Z","v":9643,"vw":69.749711},{"c":69.76,"h":69.84,"l":69.7,"n":498,"o":69.725,"t":"2026-10-19T15:45:00Z","v":29444,"vw":69.786344},{"c":69.77,"h":69.79,"l":69.68,"n":236,"o":69.74,"t":"2026-10-19T15:50:00Z","v":10973,"vw":69.763631},{"c":69.7,"h":69.765,"l":69.665,"n":251,"o":69.765,"t":"2026-10-19T15:55:00Z","v":9885,"vw":69.699873},{"c":69.648,"h":69.745,"l":69.59,"n":333,"o":69.71,"t":"2026-10-19T16:00:00Z","v":17619,"vw":69.66833},{"c":69.53,"h":69.69,"l":69.48,"n":371,"o":69.65,"t":"2026-10-19T16:05:00Z","v":16110,"vw":69.580494},{"c":69.5,"h":69.5,"l":69.44,"n":187,"o":69.5,"t":"2026-10-19T16:10:00Z","v":7421,"vw":69.479725},{"c":69.31,"h":69.5,"l":69.31,"n":336,"o":69.47,"t":"2026-10-19T16:15:00Z","v":14331,"vw":69.402746},{"c":69.16,"h":69.34,"l":69.16,"n":346,"o":69.34,"t":"2026-10-19T16:20:00Z","v":12775,"vw":69.302425},{"c":69.31,"h":69.34,"l":69.2,"n":251,"o":69.2,"t":"2026-10-19T16:25:00Z","v":9535,"vw":69.274205},{"c":69.455,"h":69.455,"l":69.29,"n":239,"o":69.34,"t":"2026-10-19T16:30:00Z","v":8546,"vw":69.352811},{"c":69.415,"h":69.47,"l":69.38,"n":293,"o":69.47,"t":"2026-10-19T16:35:00Z","v":8023,"vw":69.405185},{"c":69.55,"h":69.55,"l":69.415,"n":108,"o":69.415,"t":"2026-10-19T16:40:00Z","v":3088,"vw":69.443081},{"c":69.525,"h":69.6157,"l":69.525,"n":348,"o":69.55,"t":"2026-10-19T16:45:00Z","v":10860,"vw":69.555795},{"c":69.41,"h":69.55,"l":69.41,"n":311,"o":69.525,"t":"2026-10-19T16:50:00Z","v":12698,"vw":69.506961},{"c":69.4476,"h":69.4476,"l":69.395,"n":172,"o":69.395,"t":"2026-10-19T16:55:00Z","v":6194,"vw":69.429063},{"c":69.5025,"h":69.535,"l":69.48,"n":396,"o":69.48,"t":"2026-10-19T17:00:00Z","v":18315,"vw":69.495472},{"c":69.505,"h":69.53,"l":69.47,"n":248,"o":69.5,"t":"2026-10-19T17:05:00Z","v":12727,"vw":69.499524},{"c":69.52,"h":69.575,"l":69.485,"n":257,"o":69.5014,"t":"2026-10-19T17:10:00Z","v":11102,"vw":69.512494},{"c":69.45,"h":69.53,"l":69.405,"n":260,"o":69.53,"t":"2026-10-19T17:15:00Z","v":9769,"vw":69.464349},{"c":69.315,"h":69.465,"l":69.315,"n":245,"o":69.445,"t":"2026-10-19T17:20:00Z","v":8382,"vw":69.406157},{"c":69.37,"h":69.415,"l":69.31,"n":210,"o":69.31,"t":"2026-10-19T17:25:00Z","v":11190,"vw":69.387357},{"c":69.41,"h":69.43,"l":69.255,"n":282,"o":69.34,"t":"2026-10-19T17:30:00Z","v":12521,"vw":69.348381},{"c":69.38,"h":69.465,"l":69.33,"n":272,"o":69.41,"t":"2026-10-19T17:35:00Z","v":13201,"vw":69.385971},{"c":69.38,"h":69.39,"l":69.31,"n":255,"o":69.375,"t":"2026-10-19T17:40:00Z","v":10463,"vw":69.358466},{"c":69.43,"h":69.43,"l":69.28,"n":228,"o":69.373,"t":"2026-10-19T17:45:00Z","v":8995,"vw":69.357776},{"c":69.46,"h":69.47,"l":69.42,"n":280,"o":69.45,"t":"2026-10-19T17:50:00Z","v":11429,"vw":69.452377},{"c":69.52,"h":69.53,"l":69.41,"n":211,"o":69.45,"t":"2026-10-19T17:55:00Z","v":10333,"vw":69.467974},{"c":69.38,"h":69.545,"l":69.36,"n":260,"o":69.54,"t":"2026-10-19T18:00:00Z","v":9989,"vw":69.456451},{"c":69.43,"h":69.44,"l":69.34,"n":319,"o":69.385,"t":"2026-10-19T18:05:00Z","v":13007,"vw":69.388406},{"c":69.51,"h":69.51,"l":69.39,"n":239,"o":69.43,"t":"2026-10-19T18:10:00Z","v":11736,"vw":69.436795},{"c":69.49,"h":69.53,"l":69.47,"n":293,"o":69.525,"t":"2026-10-19T18:15:00Z","v":9434,"vw":69.50689},{"c":69.45,"h":69.52,"l":69.4305,"n":339,"o":69.5,"t":"2026-10-19T18:20:00Z","v":12398,"vw":69.482831},{"c":69.44,"h":69.475,"l":69.43,"n":302,"o":69.43,"t":"2026-10-19T18:25:00Z","v":12494,"vw":69.448904},{"c":69.495,"h":69.495,"l":69.44,"n":281,"o":69.45,"t":"2026-10-19T18:30:00Z","v":12004,"vw":69.465195},{"c":69.51,"h":69.51,"l":69.435,"n":291,"o":69.48,"t":"2026-10-19T18:35:00Z","v":9648,"vw":69.467741},{"c":69.865,"h":69.865,"l":69.52,"n":337,"o":69.52,"t":"2026-10-19T18:40:00Z","v":11767,"vw":69.691941},{"c":70.0051,"h":70.03,"l":69.86,"n":340,"o":69.86,"t":"2026-10-19T18:45:00Z","v":14511,"vw":69.980112},{"c":69.97,"h":70.02,"l":69.93,"n":363,"o":69.98,"t":"2026-10-19T18:50:00Z","v":14650,"vw":69.970103},{"c":69.99,"h":70.02,"l":69.97,"n":309,"o":69.97,"t":"2026-10-19T18:55:00Z","v":10949,"vw":69.998404},{"c":70.0599,"h":70.11,"l":70.01,"n":297,"o":70.01,"t":"2026-10-19T19:00:00Z","v":11714,"vw":70.049204},{"c":69.97,"h":70.11,"l":69.96,"n":460,"o":70.035,"t":"2026-10-19T19:05:00Z","v":20639,"vw":70.03134},{"c":69.9,"h":70.05,"l":69.89,"n":469,"o":69.98,"t":"2026-10-19T19:10:00Z","v":20783,"vw":69.96674},{"c":69.88,"h":69.905,"l":69.82,"n":442,"o":69.88,"t":"2026-10-19T19:15:00Z","v":23903,"vw":69.873695},{"c":69.855,"h":69.9,"l":69.82,"n":556,"o":69.88,"t":"2026-10-19T19:20:00Z","v":29170,"vw":69.853231},{"c":69.83,"h":69.92,"l":69.8,"n":500,"o":69.85,"t":"2026-10-19T19:25:00Z","v":23636,"vw":69.842416},{"c":69.765,"h":69.8,"l":69.71,"n":483,"o":69.8,"t":"2026-10-19T19:30:00Z","v":20536,"vw":69.762734},{"c":69.92,"h":69.95,"l":69.78,"n":477,"o":69.78,"t":"2026-10-19T19:35:00Z","v":23927,"vw":69.840063},{"c":69.92,"h":70.05,"l":69.91,"n":577,"o":69.95,"t":"2026-10-19T19:40:00Z","v":21340,"vw":69.982731},{"c":69.92,"h":69.93,"l":69.83,"n":796,"o":69.92,"t":"2026-10-19T19:45:00Z","v":37261,"vw":69.875518},{"c":69.995,"h":70.02,"l":69.87,"n":762,"o":69.93,"t":"2026-10-19T19:50:00Z","v":38273,"vw":69.91801},{"c":69.86,"h":70.035,"l":69.79,"n":3054,"o":70.01,"t":"2026-10-19T19:55:00Z","v":203601,"vw":69.898492},{"c":69.86,"h":69.86,"l":69.86,"n":64,"o":69.86,"t":"2026-10-19T20:00:00Z","v":393535,"vw":69.86},{"c":68.93,"h":68.93,"l":68.93,"n":20,"o":68.93,"t":"2026-10-19T21:40:00Z","v":371,"vw":68.93},{"c":68.5,"h":68.5,"l":68.5,"n":1,"o":68.5,"t":"2026-10-19T22:00:00Z","v":150,"vw":68.5},{"c":68.81,"h":68.81,"l":68.81,"n":1,"o":68.81,"t":"2026-10-19T22:20:00Z","v":100,"vw":68.81},{"c":68.0864,"h":68.0864,"l":68.0864,"n":1,"o":68.0864,"t":"2026-10-19T22:45:00Z","v":100,"vw":68.0864},{"c":70.9769,"h":70.9769,"l":70.9769,"n":2,"o":70.9769,"t":"2026-10-20T13:25:00Z","v":1176,"vw":70.9769},{"c":69.895,"h":70.42,"l":69.85,"n":86,"o":70.35,"t":"2026-10-20T13:30:00Z","v":21432,"vw":70.317273},{"c":69.08,"h":70.23,"l":69.08,"n":181,"o":70.05,"t":"2026-10-20T13:35:00Z","v":9545,"vw":69.654985},{"c":69.23,"h":69.49,"l":68.96,"n":256,"o":69.13,"t":"2026-10-20T13:40:00Z","v":27000,"vw":69.225825},{"c":69.105,"h":69.395,"l":69,"n":161,"o":69.145,"t":"2026-10-20T13:45:00Z","v":9134,"vw":69.105167},{"c":68.975,"h":69.03,"l":68.81,"n":224,"o":68.81,"t":"2026-10-20T13:50:00Z","v":13016,"vw":68.952941},{"c":69.415,"h":69.43,"l":69.05,"n":157,"o":69.05,"t":"2026-10-20T13:55:00Z","v":5671,"vw":69.318732},{"c":69.33,"h":69.64,"l":69.19,"n":374,"o":69.6,"t":"2026-10-20T14:00:00Z","v":42287,"vw":69.350774},{"c":69.13,"h":69.47,"l":69.13,"n":294,"o":69.34,"t":"2026-10-20T14:05:00Z","v":14031,"vw":69.347343},{"c":69.26,"h":69.3325,"l":69.0832,"n":196,"o":69.0832,"t":"2026-10-20T14:10:00Z","v":8140,"vw":69.214098},{"c":68.98,"h":69.32,"l":68.97,"n":193,"o":69.32,"t":"2026-10-20T14:15:00Z","v":12615,"vw":69.130768},{"c":69.075,"h":69.19,"l":68.965,"n":256,"o":68.97,"t":"2026-10-20T14:20:00Z","v":10201,"vw":69.087429},{"c":69.095,"h":69.27,"l":69,"n":273,"o":69.02,"t":"2026-10-20T14:25:00Z","v":11050,"vw":69.106344},{"c":69.06,"h":69.165,"l":68.925,"n":290,"o":69.095,"t":"2026-10-20T14:30:00Z","v":11649,"vw":69.068121},{"c":69.04,"h":69.19,"l":68.97,"n":239,"o":68.97,"t":"2026-10-20T14:35:00Z","v":19048,"vw":69.085737},{"c":68.68,"h":69.0609,"l":68.67,"n":454,"o":69.03,"t":"2026-10-20T14:40:00Z","v":23470,"vw":68.928543},{"c":69,"h":69.01,"l":68.71,"n":308,"o":68.785,"t":"2026-10-20T14:45:00Z","v":17578,"vw":68.857482},{"c":68.845,"h":69,"l":68.775,"n":262,"o":69,"t":"2026-10-20T14:50:00Z","v":9717,"vw":68.88331},{"c":68.915,"h":68.92,"l":68.79,"n":264,"o":68.88,"t":"2026-10-20T14:55:00Z","v":14782,"vw":68.856979},{"c":68.95,"h":69.1,"l":68.875,"n":359,"o":68.89,"t":"2026-10-20T15:00:00Z","v":13625,"vw":69.008864},{"c":68.835,"h":68.95,"l":68.775,"n":459,"o":68.95,"t":"2026-10-20T15:05:00Z","v":35033,"vw":68.827429},{"c":68.695,"h":68.87,"l":68.625,"n":537,"o":68.835,"t":"2026-10-20T15:10:00Z","v":31720,"vw":68.801263},{"c":68.9,"h":68.9,"l":68.56,"n":360,"o":68.66,"t":"2026-10-20T15:15:00Z","v":16432,"vw":68.750534},{"c":68.91,"h":68.935,"l":68.845,"n":230,"o":68.935,"t":"2026-10-20T15:20:00Z","v":14880,"vw":68.888192},{"c":68.96,"h":69.025,"l":68.875,"n":376,"o":68.9,"t":"2026-10-20T15:25:00Z","v":27028,"vw":68.964959},{"c":68.805,"h":68.975,"l":68.785,"n":470,"o":68.96,"t":"2026-10-20T15:30:00Z","v":33130,"vw":68.863459},{"c":68.835,"h":68.86,"l":68.77,"n":210,"o":68.82,"t":"2026-10-20T15:35:00Z","v":9177,"vw":68.820919},{"c":68.7,"h":68.805,"l":68.6,"n":267,"o":68.775,"t":"2026-10-20T15:40:00Z","v":13614,"vw":68.685207},{"c":68.72,"h":68.755,"l":68.655,"n":217,"o":68.675,"t":"2026-10-20T15:45:00Z","v":12160,"vw":68.713942},{"c":68.82,"h":68.82,"l":68.715,"n":223,"o":68.715,"t":"2026-10-20T15:50:00Z","v":12340,"vw":68.777977},{"c":68.765,"h":68.85,"l":68.72,"n":194,"o":68.8038,"t":"2026-10-20T15:55:00Z","v":13832,"vw":68.784395},{"c":68.66,"h":68.76,"l":68.655,"n":216,"o":68.76,"t":"2026-10-20T16:00:00Z","v":9747,"vw":68.727507},{"c":68.71,"h":68.77,"l":68.675,"n":224,"o":68.71,"t":"2026-10-20T16:05:00Z","v":11495,"vw":68.739361},{"c":68.8378,"h":68.87,"l":68.74,"n":164,"o":68.74,"t":"2026-10-20T16:10:00Z","v":9020,"vw":68.825823},{"c":68.7326,"h":68.84,"l":68.72,"n":302,"o":68.8,"t":"2026-10-20T16:15:00Z","v":23470,"vw":68.793816},{"c":68.8,"h":68.83,"l":68.72,"n":312,"o":68.76,"t":"2026-10-20T16:20:00Z","v":24099,"vw":68.793723},{"c":68.7738,"h":68.855,"l":68.76,"n":367,"o":68.84,"t":"2026-10-20T16:25:00Z","v":25100,"vw":68.802885},{"c":68.705,"h":68.885,"l":68.68,"n":742,"o":68.78,"t":"2026-10-20T16:30:00Z","v":57620,"vw":68.765394},{"c":68.795,"h":68.86,"l":68.7,"n":384,"o":68.71,"t":"2026-10-20T16:35:00Z","v":26244,"vw":68.796323},{"c":68.92,"h":68.97,"l":68.64,"n":739,"o":68.79,"t":"2026-10-20T16:40:00Z","v":259536,"vw":68.721872},{"c":69.13,"h":69.16,"l":68.965,"n":220,"o":68.965,"t":"2026-10-20T16:45:00Z","v":11441,"vw":69.067447},{"c":69.01,"h":69.1956,"l":69.01,"n":149,"o":69.11,"t":"2026-10-20T16:50:00Z","v":6002,"vw":69.081562},{"c":68.875,"h":69.08,"l":68.875,"n":171,"o":69.025,"t":"2026-10-20T16:55:00Z","v":8425,"vw":68.987736},{"c":68.885,"h":68.975,"l":68.885,"n":239,"o":68.92,"t":"2026-10-20T17:00:00Z","v":15783,"vw":68.928971},{"c":68.91,"h":68.93,"l":68.81,"n":330,"o":68.9,"t":"2026-10-20T17:05:00Z","v":16914,"vw":68.877296},{"c":69,"h":69.04,"l":68.92,"n":195,"o":68.925,"t":"2026-10-20T17:10:00Z","v":12087,"vw":68.977436},{"c":69.04,"h":69.05,"l":68.97,"n":215,"o":69.015,"t":"2026-10-20T17:15:00Z","v":13316,"vw":69.019523},{"c":68.94,"h":69.06,"l":68.875,"n":256,"o":69.04,"t":"2026-10-20T17:20:00Z","v":15633,"vw":68.928335},{"c":68.98,"h":68.98,"l":68.83,"n":245,"o":68.94,"t":"2026-10-20T17:25:00Z","v":12587,"vw":68.882458},{"c":68.99,"h":69.005,"l":68.91,"n":209,"o":68.99,"t":"2026-10-20T17:30:00Z","v":10488,"vw":68.962132},{"c":69.1,"h":69.12,"l":68.915,"n":357,"o":68.96,"t":"2026-10-20T17:35:00Z","v":37345,"vw":68.987323},{"c":69.06,"h":69.095,"l":69.01,"n":254,"o":69.08,"t":"2026-10-20T17:40:00Z","v":15144,"vw":69.056445},{"c":68.965,"h":69.01,"l":68.95,"n":241,"o":69.01,"t":"2026-10-20T17:45:00Z","v":11038,"vw":68.970796},{"c":69.08,"h":69.08,"l":68.935,"n":353,"o":68.96,"t":"2026-10-20T17:50:00Z","v":20375,"vw":68.993328},{"c":69.05,"h":69.05,"l":68.93,"n":286,"o":69.05,"t":"2026-10-20T17:55:00Z","v":15659,"vw":69.002111},{"c":69.13,"h":69.16,"l":69.045,"n":258,"o":69.06,"t":"2026-10-20T18:00:00Z","v":28539,"vw":69.083787},{"c":69.215,"h":69.2927,"l":69.14,"n":226,"o":69.165,"t":"2026-10-20T18:05:00Z","v":15868,"vw":69.193001},{"c":69.265,"h":69.28,"l":69.19,"n":254,"o":69.19,"t":"2026-10-20T18:10:00Z","v":18430,"vw":69.225965},{"c":69.11,"h":69.28,"l":69.11,"n":215,"o":69.23,"t":"2026-10-20T18:15:00Z","v":10548,"vw":69.220699},{"c":69.16,"h":69.16,"l":69.1,"n":260,"o":69.1,"t":"2026-10-20T18:20:00Z","v":16380,"vw":69.126494},{"c":69.1,"h":69.185,"l":69.1,"n":189,"o":69.18,"t":"2026-10-20T18:25:00Z","v":8096,"vw":69.150346},{"c":68.84,"h":69.095,"l":68.77,"n":526,"o":69.09,"t":"2026-10-20T18:30:00Z","v":40291,"vw":68.918275},{"c":68.86,"h":68.89,"l":68.8,"n":350,"o":68.84,"t":"2026-10-20T18:35:00Z","v":28753,"vw":68.847309},{"c":68.76,"h":68.93,"l":68.76,"n":844,"o":68.86,"t":"2026-10-20T18:40:00Z","v":68282,"vw":68.849055},{"c":68.9,"h":68.9,"l":68.73,"n":736,"o":68.76,"t":"2026-10-20T18:45:00Z","v":96497,"vw":68.778467},{"c":68.8699,"h":68.96,"l":68.79,"n":553,"o":68.915,"t":"2026-10-20T18:50:00Z","v":46384,"vw":68.863793},{"c":68.87,"h":68.92,"l":68.8,"n":783,"o":68.81,"t":"2026-10-20T18:55:00Z","v":75340,"vw":68.859442},{"c":68.94,"h":69.045,"l":68.87,"n":621,"o":68.87,"t":"2026-10-20T19:00:00Z","v":60275,"vw":68.960251},{"c":68.88,"h":69.03,"l":68.875,"n":745,"o":68.925,"t":"2026-10-20T19:05:00Z","v":80043,"vw":68.935935},{"c":68.83,"h":68.98,"l":68.83,"n":574,"o":68.9,"t":"2026-10-20T19:10:00Z","v":34418,"vw":68.928863},{"c":68.73,"h":68.84,"l":68.62,"n":916,"o":68.84,"t":"2026-10-20T19:15:00Z","v":116017,"vw":68.676313},{"c":68.8,"h":68.86,"l":68.7,"n":751,"o":68.72,"t":"2026-10-20T19:20:00Z","v":47019,"vw":68.764312},{"c":68.875,"h":68.92,"l":68.775,"n":750,"o":68.8,"t":"2026-10-20T19:25:00Z","v":49051,"vw":68.8558},{"c":68.62,"h":68.88,"l":68.545,"n":1420,"o":68.88,"t":"2026-10-20T19:30:00Z","v":189393,"vw":68.707768},{"c":68.795,"h":68.8,"l":68.61,"n":900,"o":68.635,"t":"2026-10-20T19:35:00Z","v":88982,"vw":68.665867},{"c":68.755,"h":68.8,"l":68.71,"n":892,"o":68.78,"t":"2026-10-20T19:40:00Z","v":77605,"vw":68.74597},{"c":68.73,"h":68.82,"l":68.65,"n":1249,"o":68.755,"t":"2026-10-20T19:45:00Z","v":104974,"vw":68.722495},{"c":68.86,"h":68.92,"l":68.685,"n":1329,"o":68.72,"t":"2026-10-20T19:50:00Z","v":91106,"vw":68.798173},{"c":68.92,"h":68.93,"l":68.71,"n":4515,"o":68.83,"t":"2026-10-20T19:55:00Z","v":323014,"vw":68.815016},{"c":68.93,"h":68.93,"l":68.91,"n":47,"o":68.91,"t":"2026-10-20T20:00:00Z","v":580026,"vw":68.929996},{"c":69.31,"h":69.31,"l":69.1,"n":20,"o":69.1,"t":"2026-10-21T12:15:00Z","v":1199,"vw":69.182944},{"c":69.06,"h":69.39,"l":69.06,"n":4,"o":69.39,"t":"2026-10-21T13:20:00Z","v":325,"vw":69.243333},{"c":69.51,"h":69.8399,"l":69,"n":285,"o":69.21,"t":"2026-10-21T13:30:00Z","v":25350,"vw":69.343394},{"c":69.385,"h":69.84,"l":69.22,"n":726,"o":69.33,"t":"2026-10-21T13:35:00Z","v":53760,"vw":69.511002},{"c":69,"h":69.54,"l":69,"n":655,"o":69.45,"t":"2026-10-21T13:40:00Z","v":62708,"vw":69.248028},{"c":69.16,"h":69.16,"l":68.82,"n":673,"o":68.98,"t":"2026-10-21T13:45:00Z","v":40506,"vw":68.972241},{"c":69.315,"h":69.46,"l":69.0875,"n":326,"o":69.16,"t":"2026-10-21T13:50:00Z","v":22980,"vw":69.313924},{"c":69.36,"h":69.57,"l":69.36,"n":203,"o":69.37,"t":"2026-10-21T13:55:00Z","v":9759,"vw":69.454215},{"c":69.63,"h":69.71,"l":69.24,"n":470,"o":69.33,"t":"2026-10-21T14:00:00Z","v":42730,"vw":69.405221},{"c":69.9,"h":69.92,"l":69.625,"n":730,"o":69.625,"t":"2026-10-21T14:05:00Z","v":73294,"vw":69.788913},{"c":69.9,"h":70,"l":69.655,"n":807,"o":69.93,"t":"2026-10-21T14:10:00Z","v":39213,"vw":69.850361},{"c":70.105,"h":70.13,"l":69.88,"n":479,"o":69.91,"t":"2026-10-21T14:15:00Z","v":26124,"vw":70.003397},{"c":70.15,"h":70.15,"l":69.96,"n":412,"o":70.1,"t":"2026-10-21T14:20:00Z","v":16306,"vw":70.057274},{"c":70.015,"h":70.14,"l":69.99,"n":448,"o":70.13,"t":"2026-10-21T14:25:00Z","v":19176,"vw":70.075253},{"c":70.28,"h":70.28,"l":69.95,"n":568,"o":69.99,"t":"2026-10-21T14:30:00Z","v":26248,"vw":70.174681},{"c":70.495,"h":70.495,"l":70.265,"n":571,"o":70.28,"t":"2026-10-21T14:35:00Z","v":27225,"vw":70.320835},{"c":70.1,"h":70.51,"l":70,"n":1363,"o":70.4975,"t":"2026-10-21T14:40:00Z","v":128634,"vw":70.268817},{"c":70.095,"h":70.21,"l":70.05,"n":731,"o":70.06,"t":"2026-10-21T14:45:00Z","v":45841,"vw":70.154337},{"c":70.1725,"h":70.245,"l":70.09,"n":467,"o":70.115,"t":"2026-10-21T14:50:00Z","v":28297,"vw":70.144153},{"c":70.0001,"h":70.14,"l":70.0001,"n":503,"o":70.14,"t":"2026-10-21T14:55:00Z","v":24554,"vw":70.092263},{"c":69.975,"h":70.0703,"l":69.92,"n":484,"o":70.01,"t":"2026-10-21T15:00:00Z","v":24827,"vw":70.002932},{"c":70.03,"h":70.06,"l":69.93,"n":289,"o":69.96,"t":"2026-10-21T15:05:00Z","v":17417,"vw":70.016901},{"c":70.05,"h":70.11,"l":69.995,"n":464,"o":70.05,"t":"2026-10-21T15:10:00Z","v":23327,"vw":70.063287},{"c":69.89,"h":70.05,"l":69.84,"n":458,"o":70.05,"t":"2026-10-21T15:15:00Z","v":20053,"vw":69.910957},{"c":69.8225,"h":69.91,"l":69.78,"n":372,"o":69.9,"t":"2026-10-21T15:20:00Z","v":20175,"vw":69.842688},{"c":69.575,"h":69.84,"l":69.53,"n":490,"o":69.83,"t":"2026-10-21T15:25:00Z","v":23255,"vw":69.720806},{"c":69.76,"h":69.765,"l":69.54,"n":463,"o":69.575,"t":"2026-10-21T15:30:00Z","v":23119,"vw":69.661696},{"c":69.83,"h":69.91,"l":69.78,"n":247,"o":69.78,"t":"2026-10-21T15:35:00Z","v":10628,"vw":69.839348},{"c":69.85,"h":69.94,"l":69.825,"n":325,"o":69.825,"t":"2026-10-21T15:40:00Z","v":19737,"vw":69.90417},{"c":69.89,"h":69.94,"l":69.84,"n":274,"o":69.84,"t":"2026-10-21T15:45:00Z","v":16548,"vw":69.873769},{"c":69.93,"h":69.945,"l":69.865,"n":239,"o":69.875,"t":"2026-10-21T15:50:00Z","v":13900,"vw":69.912251},{"c":69.975,"h":70.05,"l":69.93,"n":332,"o":69.95,"t":"2026-10-21T15:55:00Z","v":18657,"vw":69.967335},{"c":70.035,"h":70.04,"l":69.945,"n":267,"o":69.975,"t":"2026-10-21T16:00:00Z","v":15652,"vw":69.987093},{"c":69.8,"h":70.035,"l":69.8,"n":316,"o":70.035,"t":"2026-10-21T16:05:00Z","v":18554,"vw":69.937306},{"c":70.025,"h":70.025,"l":69.8,"n":473,"o":69.8,"t":"2026-10-21T16:10:00Z","v":29035,"vw":69.875898},{"c":69.955,"h":70.06,"l":69.955,"n":199,"o":70.04,"t":"2026-10-21T16:15:00Z","v":11837,"vw":70.020581},{"c":69.925,"h":69.99,"l":69.88,"n":407,"o":69.98,"t":"2026-10-21T16:20:00Z","v":25143,"vw":69.921689},{"c":69.95,"h":69.965,"l":69.9,"n":226,"o":69.93,"t":"2026-10-21T16:25:00Z","v":9807,"vw":69.930462},{"c":69.8823,"h":70.03,"l":69.86,"n":271,"o":69.97,"t":"2026-10-21T16:30:00Z","v":11598,"vw":69.950365},{"c":69.555,"h":69.88,"l":69.5175,"n":590,"o":69.88,"t":"2026-10-21T16:35:00Z","v":34174,"vw":69.719898},{"c":69.53,"h":69.71,"l":69.46,"n":634,"o":69.56,"t":"2026-10-21T16:40:00Z","v":25910,"vw":69.577389},{"c":69.68,"h":69.68,"l":69.51,"n":231,"o":69.55,"t":"2026-10-21T16:45:00Z","v":16872,"vw":69.574021},{"c":69.655,"h":69.675,"l":69.575,"n":247,"o":69.64,"t":"2026-10-21T16:50:00Z","v":13451,"vw":69.627504},{"c":69.705,"h":69.74,"l":69.64,"n":252,"o":69.655,"t":"2026-10-21T16:55:00Z","v":12577,"vw":69.681005},{"c":69.7,"h":69.73,"l":69.65,"n":298,"o":69.705,"t":"2026-10-21T17:00:00Z","v":14960,"vw":69.690753},{"c":69.745,"h":69.765,"l":69.64,"n":308,"o":69.68,"t":"2026-10-21T17:05:00Z","v":17396,"vw":69.691091},{"c":69.855,"h":69.855,"l":69.74,"n":246,"o":69.745,"t":"2026-10-21T17:10:00Z","v":12082,"vw":69.767317},{"c":69.83,"h":69.86,"l":69.8,"n":305,"o":69.855,"t":"2026-10-21T17:15:00Z","v":15696,"vw":69.825955},{"c":69.88,"h":69.88,"l":69.835,"n":225,"o":69.85,"t":"2026-10-21T17:20:00Z","v":12764,"vw":69.854457},{"c":69.95,"h":69.95,"l":69.87,"n":205,"o":69.87,"t":"2026-10-21T17:25:00Z","v":9575,"vw":69.913983},{"c":70.05,"h":70.08,"l":69.92,"n":380,"o":69.95,"t":"2026-10-21T17:30:00Z","v":22737,"vw":69.978629},{"c":70.17,"h":70.2,"l":70.065,"n":271,"o":70.065,"t":"2026-10-21T17:35:00Z","v":16407,"vw":70.140647},{"c":70.11,"h":70.17,"l":70.04,"n":310,"o":70.17,"t":"2026-10-21T17:40:00Z","v":16625,"vw":70.129316},{"c":69.98,"h":70.09,"l":69.97,"n":286,"o":70.08,"t":"2026-10-21T17:45:00Z","v":21688,"vw":70.038923},{"c":69.98,"h":70.06,"l":69.96,"n":320,"o":69.98,"t":"2026-10-21T17:50:00Z","v":18754,"vw":70.009001},{"c":70.11,"h":70.115,"l":69.98,"n":232,"o":69.98,"t":"2026-10-21T17:55:00Z","v":11356,"vw":70.080667},{"c":70.23,"h":70.255,"l":70.105,"n":453,"o":70.11,"t":"2026-10-21T18:00:00Z","v":22262,"vw":70.156243},{"c":70.3,"h":70.32,"l":70.22,"n":274,"o":70.22,"t":"2026-10-21T18:05:00Z","v":13421,"vw":70.278314},{"c":70.445,"h":70.445,"l":70.3,"n":496,"o":70.32,"t":"2026-10-21T18:10:00Z","v":25101,"vw":70.36238},{"c":70.32,"h":70.415,"l":70.31,"n":360,"o":70.41,"t":"2026-10-21T18:15:00Z","v":19846,"vw":70.350963},{"c":70.23,"h":70.405,"l":70.23,"n":419,"o":70.32,"t":"2026-10-21T18:20:00Z","v":24156,"vw":70.329548},{"c":70.14,"h":70.3,"l":70.0934,"n":517,"o":70.26,"t":"2026-10-21T18:25:00Z","v":29940,"vw":70.182409},{"c":70.19,"h":70.235,"l":70.14,"n":313,"o":70.14,"t":"2026-10-21T18:30:00Z","v":18621,"vw":70.18041},{"c":70.27,"h":70.27,"l":70.16,"n":581,"o":70.205,"t":"2026-10-21T18:35:00Z","v":31580,"vw":70.194457},{"c":70.275,"h":70.31,"l":70.2529,"n":204,"o":70.27,"t":"2026-10-21T18:40:00Z","v":9588,"vw":70.275062},{"c":70.325,"h":70.4,"l":70.24,"n":756,"o":70.275,"t":"2026-10-21T18:45:00Z","v":49055,"vw":70.30003},{"c":70.38,"h":70.4,"l":70.26,"n":450,"o":70.32,"t":"2026-10-21T18:50:00Z","v":32026,"vw":70.311057},{"c":70.46,"h":70.5325,"l":70.36,"n":376,"o":70.43,"t":"2026-10-21T18:55:00Z","v":51985,"vw":70.399151},{"c":70.5,"h":70.53,"l":70.4,"n":537,"o":70.43,"t":"2026-10-21T19:00:00Z","v":30200,"vw":70.47544},{"c":70.675,"h":70.7,"l":70.485,"n":580,"o":70.485,"t":"2026-10-21T19:05:00Z","v":38380,"vw":70.603789},{"c":70.49,"h":70.67,"l":70.475,"n":551,"o":70.65,"t":"2026-10-21T19:10:00Z","v":51493,"vw":70.547692},{"c":70.24,"h":70.545,"l":70.23,"n":841,"o":70.49,"t":"2026-10-21T19:15:00Z","v":52540,"vw":70.430218},{"c":70.2,"h":70.35,"l":70.14,"n":651,"o":70.23,"t":"2026-10-21T19:20:00Z","v":31453,"vw":70.240778},{"c":70.185,"h":70.27,"l":70.16,"n":613,"o":70.2,"t":"2026-10-21T19:25:00Z","v":27206,"vw":70.207639},{"c":70.09,"h":70.178,"l":70.02,"n":755,"o":70.16,"t":"2026-10-21T19:30:00Z","v":46913,"vw":70.096872},{"c":70.03,"h":70.08,"l":69.985,"n":583,"o":70.06,"t":"2026-10-21T19:35:00Z","v":33294,"vw":70.033406},{"c":70.12,"h":70.16,"l":70.04,"n":1049,"o":70.05,"t":"2026-10-21T19:40:00Z","v":53375,"vw":70.105228},{"c":70.15,"h":70.15,"l":69.99,"n":1105,"o":70.105,"t":"2026-10-21T19:45:00Z","v":59154,"vw":70.065605},{"c":70.07,"h":70.12,"l":70.01,"n":1234,"o":70.12,"t":"2026-10-21T19:50:00Z","v":63045,"vw":70.066043},{"c":70,"h":70.155,"l":69.965,"n":3651,"o":70.06,"t":"2026-10-21T19:55:00Z","v":266652,"vw":70.030581},{"c":70,"h":70,"l":70,"n":56,"o":70,"t":"2026-10-21T20:00:00Z","v":501635,"vw":70},{"c":69.85,"h":69.92,"l":69.35,"n":26,"o":69.45,"t":"2026-10-22T12:15:00Z","v":2476,"vw":69.727349},{"c":70.29,"h":70.29,"l":70.18,"n":4,"o":70.18,"t":"2026-10-22T13:00:00Z","v":300,"vw":70.235},{"c":69.085,"h":69.93,"l":68.97,"n":220,"o":69.68,"t":"2026-10-22T13:30:00Z","v":27637,"vw":69.561351},{"c":68.54,"h":69.08,"l":68.42,"n":225,"o":68.96,"t":"2026-10-22T13:35:00Z","v":10898,"vw":68.764352},{"c":67.56,"h":68.5875,"l":67.56,"n":538,"o":68.48,"t":"2026-10-22T13:40:00Z","v":42376,"vw":68.094664},{"c":67.62,"h":67.99,"l":67.62,"n":287,"o":67.86,"t":"2026-10-22T13:45:00Z","v":13858,"vw":67.83141},{"c":67.49,"h":67.75,"l":67.46,"n":288,"o":67.56,"t":"2026-10-22T13:50:00Z","v":15695,"vw":67.609275},{"c":66.85,"h":67.4,"l":66.8,"n":759,"o":67.36,"t":"2026-10-22T13:55:00Z","v":34000,"vw":67.068621},{"c":66.5,"h":66.85,"l":66.46,"n":555,"o":66.8,"t":"2026-10-22T14:00:00Z","v":24114,"vw":66.671346},{"c":65.975,"h":66.3491,"l":65.96,"n":825,"o":66.34,"t":"2026-10-22T14:05:00Z","v":49009,"vw":66.214024},{"c":66.09,"h":66.27,"l":65.88,"n":653,"o":65.97,"t":"2026-10-22T14:10:00Z","v":48038,"vw":66.074621},{"c":66.21,"h":66.46,"l":66.02,"n":624,"o":66.09,"t":"2026-10-22T14:15:00Z","v":50170,"vw":66.249503},{"c":64.99,"h":66.15,"l":64.95,"n":859,"o":66.14,"t":"2026-10-22T14:20:00Z","v":49824,"vw":65.568085},{"c":64.71,"h":65.11,"l":64.63,"n":754,"o":65.11,"t":"2026-10-22T14:25:00Z","v":63229,"vw":64.896342},{"c":64.83,"h":64.94,"l":64.39,"n":566,"o":64.66,"t":"2026-10-22T14:30:00Z","v":23522,"vw":64.644005},{"c":64.79,"h":64.96,"l":64.72,"n":378,"o":64.805,"t":"2026-10-22T14:35:00Z","v":17570,"vw":64.823105},{"c":65.1,"h":65.23,"l":64.74,"n":493,"o":64.8,"t":"2026-10-22T14:40:00Z","v":22519,"vw":64.979452},{"c":64.83,"h":65.09,"l":64.79,"n":661,"o":65.09,"t":"2026-10-22T14:45:00Z","v":90344,"vw":64.905852},{"c":64.645,"h":64.99,"l":64.61,"n":730,"o":64.82,"t":"2026-10-22T14:50:00Z","v":54054,"vw":64.898952},{"c":64.87,"h":64.94,"l":64.63,"n":613,"o":64.645,"t":"2026-10-22T14:55:00Z","v":26710,"vw":64.757029},{"c":64.79,"h":64.97,"l":64.735,"n":687,"o":64.86,"t":"2026-10-22T15:00:00Z","v":34788,"vw":64.862236},{"c":64.67,"h":64.895,"l":64.635,"n":764,"o":64.74,"t":"2026-10-22T15:05:00Z","v":40211,"vw":64.788446},{"c":64.12,"h":64.59,"l":64.12,"n":952,"o":64.59,"t":"2026-10-22T15:10:00Z","v":40193,"vw":64.347435},{"c":64.8,"h":64.8,"l":64.02,"n":815,"o":64.13,"t":"2026-10-22T15:15:00Z","v":60548,"vw":64.325871},{"c":64.355,"h":64.9,"l":64.33,"n":626,"o":64.79,"t":"2026-10-22T15:20:00Z","v":50892,"vw":64.66902},{"c":64.24,"h":64.38,"l":64.135,"n":975,"o":64.355,"t":"2026-10-22T15:25:00Z","v":79615,"vw":64.279949},{"c":64.25,"h":64.33,"l":63.95,"n":824,"o":64.14,"t":"2026-10-22T15:30:00Z","v":90729,"vw":64.208254},{"c":64.24,"h":64.385,"l":64.09,"n":738,"o":64.25,"t":"2026-10-22T15:35:00Z","v":56230,"vw":64.212642},{"c":64.3,"h":64.47,"l":64.1,"n":596,"o":64.145,"t":"2026-10-22T15:40:00Z","v":40817,"vw":64.256646},{"c":64.34,"h":64.46,"l":64.2,"n":690,"o":64.295,"t":"2026-10-22T15:45:00Z","v":56356,"vw":64.338561},{"c":64.85,"h":64.85,"l":64.29,"n":674,"o":64.365,"t":"2026-10-22T15:50:00Z","v":34362,"vw":64.562103},{"c":65.2075,"h":65.365,"l":64.835,"n":1230,"o":64.845,"t":"2026-10-22T15:55:00Z","v":96870,"vw":65.173217},{"c":65.495,"h":65.6,"l":65.26,"n":686,"o":65.26,"t":"2026-10-22T16:00:00Z","v":44579,"vw":65.414447},{"c":65.46,"h":65.62,"l":65.26,"n":494,"o":65.54,"t":"2026-10-22T16:05:00Z","v":21981,"vw":65.493671},{"c":65.485,"h":65.485,"l":65.3498,"n":456,"o":65.44,"t":"2026-10-22T16:10:00Z","v":28598,"vw":65.401498},{"c":65.56,"h":65.575,"l":65.38,"n":456,"o":65.445,"t":"2026-10-22T16:15:00Z","v":17574,"vw":65.470496},{"c":65.6,"h":65.63,"l":65.5,"n":615,"o":65.56,"t":"2026-10-22T16:20:00Z","v":39012,"vw":65.583643},{"c":65.57,"h":65.68,"l":65.485,"n":459,"o":65.645,"t":"2026-10-22T16:25:00Z","v":22620,"vw":65.59353},{"c":65.58,"h":65.6,"l":65.44,"n":526,"o":65.53,"t":"2026-10-22T16:30:00Z","v":28215,"vw":65.506263},{"c":65.5,"h":65.56,"l":65.43,"n":457,"o":65.56,"t":"2026-10-22T16:35:00Z","v":21254,"vw":65.499712},{"c":65.555,"h":65.69,"l":65.475,"n":468,"o":65.53,"t":"2026-10-22T16:40:00Z","v":24375,"vw":65.578552},{"c":65.67,"h":65.71,"l":65.52,"n":446,"o":65.61,"t":"2026-10-22T16:45:00Z","v":21488,"vw":65.626616},{"c":65.85,"h":65.91,"l":65.55,"n":381,"o":65.67,"t":"2026-10-22T16:50:00Z","v":19110,"vw":65.735503},{"c":65.925,"h":66.07,"l":65.85,"n":559,"o":65.89,"t":"2026-10-22T16:55:00Z","v":32353,"vw":65.944897},{"c":65.935,"h":65.97,"l":65.85,"n":339,"o":65.915,"t":"2026-10-22T17:00:00Z","v":10472,"vw":65.916105},{"c":66.01,"h":66.1,"l":65.93,"n":519,"o":65.93,"t":"2026-10-22T17:05:00Z","v":31711,"vw":66.040249},{"c":66.11,"h":66.185,"l":65.965,"n":376,"o":65.97,"t":"2026-10-22T17:10:00Z","v":15983,"vw":66.069781},{"c":65.88,"h":66.13,"l":65.85,"n":383,"o":66.13,"t":"2026-10-22T17:15:00Z","v":18978,"vw":65.944167},{"c":65.9,"h":66.055,"l":65.86,"n":423,"o":65.88,"t":"2026-10-22T17:20:00Z","v":22877,"vw":65.954187},{"c":66.02,"h":66.07,"l":65.86,"n":364,"o":65.935,"t":"2026-10-22T17:25:00Z","v":21859,"vw":65.973777},{"c":66.21,"h":66.22,"l":65.96,"n":493,"o":66.02,"t":"2026-10-22T17:30:00Z","v":47522,"vw":65.995986},{"c":66.02,"h":66.2,"l":66.02,"n":357,"o":66.2,"t":"2026-10-22T17:35:00Z","v":17277,"vw":66.11467},{"c":66.05,"h":66.08,"l":65.975,"n":398,"o":66.055,"t":"2026-10-22T17:40:00Z","v":19044,"vw":66.024683},{"c":66.11,"h":66.14,"l":66.02,"n":431,"o":66.04,"t":"2026-10-22T17:45:00Z","v":22673,"vw":66.077511},{"c":66.215,"h":66.2552,"l":66.11,"n":466,"o":66.11,"t":"2026-10-22T17:50:00Z","v":45338,"vw":66.177076},{"c":66.295,"h":66.35,"l":66.23,"n":321,"o":66.23,"t":"2026-10-22T17:55:00Z","v":16011,"vw":66.296531},{"c":66.115,"h":66.33,"l":66.1,"n":402,"o":66.31,"t":"2026-10-22T18:00:00Z","v":16782,"vw":66.197586},{"c":66.29,"h":66.31,"l":66.0833,"n":416,"o":66.125,"t":"2026-10-22T18:05:00Z","v":36441,"vw":66.224201},{"c":66.22,"h":66.32,"l":66.2,"n":374,"o":66.26,"t":"2026-10-22T18:10:00Z","v":18853,"vw":66.257725},{"c":66.43,"h":66.43,"l":66.22,"n":350,"o":66.22,"t":"2026-10-22T18:15:00Z","v":18258,"vw":66.318689},{"c":66.43,"h":66.45,"l":66.37,"n":327,"o":66.445,"t":"2026-10-22T18:20:00Z","v":16109,"vw":66.409178},{"c":66.42,"h":66.51,"l":66.32,"n":674,"o":66.415,"t":"2026-10-22T18:25:00Z","v":36000,"vw":66.412919},{"c":66.59,"h":66.635,"l":66.31,"n":579,"o":66.41,"t":"2026-10-22T18:30:00Z","v":33671,"vw":66.475065},{"c":66.56,"h":66.64,"l":66.525,"n":439,"o":66.59,"t":"2026-10-22T18:35:00Z","v":17694,"vw":66.593482},{"c":66.65,"h":66.66,"l":66.5,"n":475,"o":66.565,"t":"2026-10-22T18:40:00Z","v":18813,"vw":66.594435},{"c":66.71,"h":66.71,"l":66.52,"n":584,"o":66.63,"t":"2026-10-22T18:45:00Z","v":23876,"vw":66.612047},{"c":67.04,"h":67.04,"l":66.725,"n":536,"o":66.725,"t":"2026-10-22T18:50:00Z","v":30107,"vw":66.894853},{"c":66.99,"h":67.1,"l":66.94,"n":670,"o":67.06,"t":"2026-10-22T18:55:00Z","v":33470,"vw":67.040206},{"c":66.665,"h":66.96,"l":66.61,"n":707,"o":66.96,"t":"2026-10-22T19:00:00Z","v":50316,"vw":66.674738},{"c":66.545,"h":66.73,"l":66.47,"n":686,"o":66.68,"t":"2026-10-22T19:05:00Z","v":36653,"vw":66.642767},{"c":66.7,"h":66.79,"l":66.53,"n":598,"o":66.545,"t":"2026-10-22T19:10:00Z","v":32988,"vw":66.692705},{"c":66.54,"h":66.715,"l":66.53,"n":487,"o":66.71,"t":"2026-10-22T19:15:00Z","v":24878,"vw":66.617408},{"c":66.53,"h":66.575,"l":66.46,"n":473,"o":66.525,"t":"2026-10-22T19:20:00Z","v":25613,"vw":66.524911},{"c":66.635,"h":66.67,"l":66.48,"n":520,"o":66.535,"t":"2026-10-22T19:25:00Z","v":23866,"vw":66.595359},{"c":66.54,"h":66.64,"l":66.37,"n":747,"o":66.64,"t":"2026-10-22T19:30:00Z","v":35461,"vw":66.493305},{"c":66.505,"h":66.56,"l":66.4,"n":751,"o":66.5,"t":"2026-10-22T19:35:00Z","v":37192,"vw":66.49463},{"c":66.585,"h":66.64,"l":66.48,"n":797,"o":66.505,"t":"2026-10-22T19:40:00Z","v":44671,"vw":66.558778},{"c":66.62,"h":66.8,"l":66.51,"n":1269,"o":66.57,"t":"2026-10-22T19:45:00Z","v":67294,"vw":66.642864},{"c":66.72,"h":66.835,"l":66.555,"n":1348,"o":66.59,"t":"2026-10-22T19:50:00Z","v":74788,"vw":66.667933},{"c":66.82,"h":66.84,"l":66.61,"n":5272,"o":66.725,"t":"2026-10-22T19:55:00Z","v":434210,"vw":66.718955},{"c":66.82,"h":66.82,"l":66.82,"n":74,"o":66.82,"t":"2026-10-22T20:00:00Z","v":516603,"vw":66.82},{"c":66.5,"h":66.5,"l":66.5,"n":11,"o":66.5,"t":"2026-10-22T20:25:00Z","v":331,"vw":66.5},{"c":66.82,"h":66.82,"l":66.82,"n":1,"o":66.82,"t":"2026-10-22T20:30:00Z","v":144,"vw":66.82},{"c":66.41,"h":66.41,"l":66.4,"n":5,"o":66.4,"t":"2026-10-22T21:55:00Z","v":561,"vw":66.405},{"c":66.41,"h":66.41,"l":66.41,"n":1,"o":66.41,"t":"2026-10-22T22:10:00Z","v":158,"vw":66.41}],"history":[{"c":25.42,"h":25.92,"l":25.39,"n":31844,"o":25.92,"t":"2024-10-21T04:00:00Z","v":4027472,"vw":25.496016},{"c":25.6,"h":25.69,"l":25.21,"n":27463,"o":25.56,"t":"2024-10-22T04:00:00Z","v":3491292,"vw":25.560155},{"c":25.16,"h":25.66,"l":24.89,"n":48902,"o":25.4,"t":"2024-10-23T04:00:00Z","v":7254722,"vw":25.136545},{"c":25.86,"h":26.53,"l":25.31,"n":48279,"o":26.05,"t":"2024-10-24T04:00:00Z","v":6472580,"vw":25.880051},{"c":26.48,"h":26.64,"l":26.09,"n":35731,"o":26.45,"t":"2024-10-25T04:00:00Z","v":4004269,"vw":26.467962},{"c":26.08,"h":26.16,"l":25.65,"n":38626,"o":25.8,"t":"2024-10-28T04:00:00Z","v":5341252,"vw":25.977013},{"c":26.1,"h":26.42,"l":25.8,"n":25968,"o":26.34,"t":"2024-10-29T04:00:00Z","v":3038000,"vw":26.08482},{"c":26.09,"h":26.52,"l":25.95,"n":24101,"o":26.24,"t":"2024-10-30T04:00:00Z","v":3224945,"vw":26.115491},{"c":26.69,"h":26.985,"l":26.2,"n":31541,"o":26.29,"t":"2024-10-31T04:00:00Z","v":3882770,"vw":26.742168},{"c":26.28,"h":27.01,"l":26.22,"n":26166,"o":26.71,"t":"2024-11-01T04:00:00Z","v":2408888,"vw":26.491548},{"c":26.39,"h":26.82,"l":26.36,"n":20323,"o":26.42,"t":"2024-11-04T05:00:00Z","v":1677104,"vw":26.523938},{"c":26.65,"h":26.75,"l":26.29,"n":27085,"o":26.45,"t":"2024-11-05T05:00:00Z","v":2452610,"vw":26.57468},{"c":28.26,"h":28.515,"l":27.24,"n":39162,"o":27.24,"t":"2024-11-06T05:00:00Z","v":3563895,"vw":28.026498},{"c":28.56,"h":28.7,"l":27.86,"n":24606,"o":28.25,"t":"2024-11-07T05:00:00Z","v":2375041,"vw":28.514688},{"c":28.77,"h":28.905,"l":28.25,"n":23507,"o":28.27,"t":"2024-11-08T05:00:00Z","v":1953645,"vw":28.714326},{"c":29.01,"h":29.24,"l":28.79,"n":26879,"o":28.82,"t":"2024-11-11T05:00:00Z","v":2395571,"vw":29.029392},{"c":29.15,"h":29.49,"l":28.95,"n":21259,"o":29.1,"t":"2024-11-12T05:00:00Z","v":2351312,"vw":29.1588},{"c":28.24,"h":29.245,"l":28.125,"n":43500,"o":29.17,"t":"2024-11-13T05:00:00Z","v":4828365,"vw":28.491514},{"c":28.49,"h":28.61,"l":28.12,"n":36533,"o":28.6,"t":"2024-11-14T05:00:00Z","v":4364764,"vw":28.383164},{"c":28.18,"h":28.82,"l":27.95,"n":25627,"o":28.64,"t":"2024-11-15T05:00:00Z","v":3506987,"vw":28.308127},{"c":28.51,"h":29,"l":28.495,"n":28693,"o":28.94,"t":"2024-11-18T05:00:00Z","v":3723327,"vw":28.701609},{"c":28.77,"h":28.82,"l":28.2,"n":20081,"o":28.2,"t":"2024-11-19T05:00:00Z","v":2540004,"vw":28.703465},{"c":29,"h":29.3,"l":28.72,"n":22872,"o":28.85,"t":"2024-11-20T05:00:00Z","v":2715317,"vw":29.030796},{"c":30.02,"h":30.23,"l":29.285,"n":32206,"o":29.31,"t":"2024-11-21T05:00:00Z","v":3354761,"vw":29.881664},{"c":30.83,"h":30.905,"l":30.16,"n":33140,"o":30.17,"t":"2024-11-22T05:00:00Z","v":3482083,"vw":30.67057},{"c":30.64,"h":30.9,"l":30.43,"n":36167,"o":30.82,"t":"2024-11-25T05:00:00Z","v":4603308,"vw":30.685532},{"c":31.04,"h":31.06,"l":30.38,"n":35494,"o":30.8,"t":"2024-11-26T05:00:00Z","v":4553608,"vw":30.802069},{"c":31.01,"h":31.53,"l":30.915,"n":33529,"o":31.04,"t":"2024-11-27T05:00:00Z","v":3665159,"vw":31.131314},{"c":31.37,"h":31.435,"l":30.975,"n":16303,"o":31.02,"t":"2024-11-29T05:00:00Z","v":1970643,"vw":31.279715},{"c":31.31,"h":31.525,"l":30.96,"n":37603,"o":31.19,"t":"2024-12-02T05:00:00Z","v":6185129,"vw":31.312856},{"c":31.52,"h":31.76,"l":31.2,"n":27054,"o":31.56,"t":"2024-12-03T05:00:00Z","v":4087530,"vw":31.541302},{"c":31.27,"h":31.62,"l":30.82,"n":32084,"o":31.48,"t":"2024-12-04T05:00:00Z","v":3636789,"vw":31.212589},{"c":31.95,"h":32.64,"l":31.648,"n":36142,"o":31.71,"t":"2024-12-05T05:00:00Z","v":3942523,"vw":32.084431},{"c":30.73,"h":32.4,"l":30.705,"n":55430,"o":32.26,"t":"2024-12-06T05:00:00Z","v":5341080,"vw":30.97172},{"c":30.31,"h":30.97,"l":30.29,"n":43200,"o":30.93,"t":"2024-12-09T05:00:00Z","v":5978242,"vw":30.497353},{"c":30.13,"h":30.7613,"l":30.09,"n":32651,"o":30.61,"t":"2024-12-10T05:00:00Z","v":2507986,"vw":30.357112},{"c":30.93,"h":31.155,"l":29.96,"n":34520,"o":30.46,"t":"2024-12-11T05:00:00Z","v":3253760,"vw":30.876818},{"c":30.88,"h":31.05,"l":30.33,"n":25661,"o":30.91,"t":"2024-12-12T05:00:00Z","v":2525731,"vw":30.833955},{"c":31,"h":31.09,"l":30.8,"n":26329,"o":31.07,"t":"2024-12-13T05:00:00Z","v":2355630,"vw":30.975473},{"c":30.81,"h":31.03,"l":30.5,"n":31382,"o":30.7,"t":"2024-12-16T05:00:00Z","v":3221360,"vw":30.829983},{"c":29.96,"h":30.4,"l":29.23,"n":42574,"o":30.27,"t":"2024-12-17T05:00:00Z","v":4996074,"vw":29.811164},{"c":28.85,"h":30.23,"l":28.71,"n":37271,"o":30.22,"t":"2024-12-18T05:00:00Z","v":4766354,"vw":29.397541},{"c":28.63,"h":30.03,"l":28.375,"n":35812,"o":29.8,"t":"2024-12-19T05:00:00Z","v":3959385,"vw":28.691677},{"c":28.89,"h":29.18,"l":28.36,"n":33600,"o":28.47,"t":"2024-12-20T05:00:00Z","v":7244789,"vw":28.89163},{"c":28.82,"h":28.95,"l":28.41,"n":27041,"o":28.68,"t":"2024-12-23T05:00:00Z","v":2809832,"vw":28.748702},{"c":29.09,"h":29.28,"l":28.46,"n":16583,"o":29,"t":"2024-12-24T05:00:00Z","v":1763271,"vw":29.067032},{"c":29.16,"h":29.32,"l":28.89,"n":18256,"o":29.14,"t":"2024-12-26T05:00:00Z","v":1526968,"vw":29.162083},{"c":29.04,"h":29.25,"l":28.87,"n":21967,"o":29,"t":"2024-12-27T05:00:00Z","v":2175705,"vw":29.03901},{"c":28.95,"h":29.3244,"l":28.58,"n":26928,"o":28.93,"t":"2024-12-30T05:00:00Z","v":2600628,"vw":28.982262},{"c":28.94,"h":29.38,"l":28.93,"n":27131,"o":29.01,"t":"2024-12-31T05:00:00Z","v":2609732,"vw":29.096147},{"c":29.57,"h":29.84,"l":29.17,"n":24031,"o":29.41,"t":"2025-01-02T05:00:00Z","v":2412040,"vw":29.510491},{"c":31.35,"h":31.35,"l":29.75,"n":46057,"o":30,"t":"2025-01-03T05:00:00Z","v":5383539,"vw":30.920729},{"c":31.68,"h":32.255,"l":31.32,"n":39025,"o":31.44,"t":"2025-01-06T05:00:00Z","v":4257580,"vw":31.845666},{"c":32.18,"h":32.5,"l":31.57,"n":34828,"o":31.98,"t":"2025-01-07T05:00:00Z","v":3186581,"vw":32.14509},{"c":32.55,"h":32.56,"l":31.79,"n":29946,"o":31.79,"t":"2025-01-08T05:00:00Z","v":2959100,"vw":32.323272},{"c":31.7,"h":33.45,"l":31.6284,"n":38327,"o":32.9,"t":"2025-01-10T05:00:00Z","v":4040849,"vw":31.931801},{"c":32.24,"h":32.32,"l":31.65,"n":27901,"o":31.68,"t":"2025-01-13T05:00:00Z","v":2854916,"vw":32.194188},{"c":32.47,"h":32.805,"l":32.01,"n":31332,"o":32.05,"t":"2025-01-14T05:00:00Z","v":2617351,"vw":32.474695},{"c":32.45,"h":32.75,"l":32.11,"n":45608,"o":32.72,"t":"2025-01-15T05:00:00Z","v":5294153,"vw":32.343421},{"c":32.56,"h":32.78,"l":32.04,"n":39268,"o":32.27,"t":"2025-01-16T05:00:00Z","v":5163127,"vw":32.368442},{"c":32.57,"h":33.27,"l":32.485,"n":28462,"o":32.65,"t":"2025-01-17T05:00:00Z","v":2897696,"vw":32.681192},{"c":32.55,"h":33.24,"l":32.38,"n":35941,"o":33.07,"t":"2025-01-21T05:00:00Z","v":3345356,"vw":32.598717},{"c":31.88,"h":32.66,"l":31.88,"n":31316,"o":32.5,"t":"2025-01-22T05:00:00Z","v":3824813,"vw":32.179614},{"c":31.73,"h":32.33,"l":31.58,"n":29772,"o":32.13,"t":"2025-01-23T05:00:00Z","v":3286400,"vw":31.794041},{"c":31.39,"h":31.97,"l":31.33,"n":22714,"o":31.72,"t":"2025-01-24T05:00:00Z","v":1929580,"vw":31.479151},{"c":30.47,"h":31.3829,"l":30.19,"n":36632,"o":31.15,"t":"2025-01-27T05:00:00Z","v":3484357,"vw":30.637838},{"c":30.73,"h":30.925,"l":30.4,"n":31555,"o":30.71,"t":"2025-01-28T05:00:00Z","v":2595882,"vw":30.680617},{"c":30.18,"h":30.88,"l":29.99,"n":39409,"o":30.68,"t":"2025-01-29T05:00:00Z","v":3736659,"vw":30.250939},{"c":30.6,"h":30.85,"l":30.14,"n":35158,"o":30.45,"t":"2025-01-30T05:00:00Z","v":3480774,"vw":30.525343},{"c":30.05,"h":31,"l":29.955,"n":31819,"o":30.9,"t":"2025-01-31T05:00:00Z","v":2734521,"vw":30.304641},{"c":30.15,"h":30.45,"l":29.33,"n":31691,"o":29.8,"t":"2025-02-03T05:00:00Z","v":3026471,"vw":30.108071},{"c":31.12,"h":31.23,"l":29.88,"n":29533,"o":29.95,"t":"2025-02-04T05:00:00Z","v":3025977,"vw":30.961977},{"c":31.23,"h":31.4,"l":31.0206,"n":25199,"o":31.12,"t":"2025-02-05T05:00:00Z","v":2585951,"vw":31.235523},{"c":30.83,"h":31.53,"l":30.53,"n":31694,"o":31.3,"t":"2025-02-06T05:00:00Z","v":3887228,"vw":30.793733},{"c":30.8,"h":31.29,"l":30.58,"n":27298,"o":30.91,"t":"2025-02-07T05:00:00Z","v":2760425,"vw":30.894229},{"c":31.86,"h":31.95,"l":31,"n":25082,"o":31,"t":"2025-02-10T05:00:00Z","v":2673311,"vw":31.718215},{"c":31.6,"h":31.95,"l":31.51,"n":28467,"o":31.86,"t":"2025-02-11T05:00:00Z","v":2363626,"vw":31.674589},{"c":30.69,"h":31.48,"l":30.6,"n":33787,"o":30.97,"t":"2025-02-12T05:00:00Z","v":3015986,"vw":30.931085},{"c":30.28,"h":30.71,"l":30.06,"n":35301,"o":30.59,"t":"2025-02-13T05:00:00Z","v":3622979,"vw":30.295589},{"c":30.36,"h":30.48,"l":30.12,"n":32779,"o":30.25,"t":"2025-02-14T05:00:00Z","v":4087908,"vw":30.320938},{"c":31.12,"h":31.25,"l":30.43,"n":31778,"o":30.63,"t":"2025-02-18T05:00:00Z","v":3258272,"vw":31.01215},{"c":30.78,"h":31.05,"l":30.59,"n":27361,"o":30.79,"t":"2025-02-19T05:00:00Z","v":2339440,"vw":30.790401},{"c":30.48,"h":30.86,"l":30.33,"n":22888,"o":30.61,"t":"2025-02-20T05:00:00Z","v":2109400,"vw":30.508029},{"c":29.13,"h":30.48,"l":28.7,"n":45917,"o":30.4,"t":"2025-02-21T05:00:00Z","v":4306782,"vw":29.192095},{"c":28.61,"h":29.48,"l":28.11,"n":46964,"o":29.28,"t":"2025-02-24T05:00:00Z","v":4339074,"vw":28.559355},{"c":27.85,"h":28.5,"l":27.63,"n":51896,"o":28.29,"t":"2025-02-25T05:00:00Z","v":5686079,"vw":27.830999},{"c":27.89,"h":28.145,"l":27.51,"n":63302,"o":27.76,"t":"2025-02-26T05:00:00Z","v":7461257,"vw":27.813541},{"c":28.81,"h":29.62,"l":28.02,"n":50502,"o":28.39,"t":"2025-02-27T05:00:00Z","v":5774874,"vw":29.088051},{"c":29.44,"h":29.695,"l":28.41,"n":58387,"o":28.5,"t":"2025-02-28T05:00:00Z","v":6781123,"vw":29.383721},{"c":28.2,"h":29.85,"l":28.03,"n":62455,"o":29.81,"t":"2025-03-03T05:00:00Z","v":5220255,"vw":28.607511},{"c":26.98,"h":27.89,"l":26.225,"n":56905,"o":27.58,"t":"2025-03-04T05:00:00Z","v":6801722,"vw":26.866172},{"c":26.55,"h":26.969,"l":25.99,"n":58848,"o":26.59,"t":"2025-03-05T05:00:00Z","v":6303299,"vw":26.423089},{"c":26.31,"h":26.715,"l":25.96,"n":44995,"o":26.13,"t":"2025-03-06T05:00:00Z","v":6537673,"vw":26.292322},{"c":26.67,"h":27.035,"l":26.08,"n":63246,"o":26.5,"t":"2025-03-07T05:00:00Z","v":8601066,"vw":26.654231},{"c":25.3,"h":26.475,"l":24.615,"n":99686,"o":26.32,"t":"2025-03-10T04:00:00Z","v":12805574,"vw":25.090459},{"c":25.88,"h":26.09,"l":24.76,"n":66734,"o":24.9,"t":"2025-03-11T04:00:00Z","v":8685215,"vw":25.67131},{"c":26.38,"h":26.66,"l":26.02,"n":43924,"o":26.1,"t":"2025-03-12T04:00:00Z","v":3751013,"vw":26.385038},{"c":26.5,"h":26.77,"l":26.25,"n":46088,"o":26.4,"t":"2025-03-13T04:00:00Z","v":6164080,"vw":26.477207},{"c":27.24,"h":27.335,"l":26.39,"n":35993,"o":26.68,"t":"2025-03-14T04:00:00Z","v":3922788,"vw":27.14102},{"c":28.27,"h":28.45,"l":27.28,"n":33395,"o":27.5,"t":"2025-03-17T04:00:00Z","v":3228551,"vw":28.172759},{"c":28.11,"h":28.42,"l":27.75,"n":28605,"o":28.42,"t":"2025-03-18T04:00:00Z","v":2980251,"vw":28.001148},{"c":28.86,"h":29.08,"l":27.98,"n":37427,"o":28.23,"t":"2025-03-19T04:00:00Z","v":5602748,"vw":28.78778},{"c":29.29,"h":29.41,"l":28.45,"n":34158,"o":28.49,"t":"2025-03-20T04:00:00Z","v":3884522,"vw":29.248306},{"c":29.36,"h":29.52,"l":29.08,"n":33138,"o":29.08,"t":"2025-03-21T04:00:00Z","v":11451401,"vw":29.345278},{"c":29.84,"h":29.97,"l":29.43,"n":32477,"o":29.5,"t":"2025-03-24T04:00:00Z","v":3887183,"vw":29.80026},{"c":30.39,"h":30.48,"l":29.8992,"n":34334,"o":29.97,"t":"2025-03-25T04:00:00Z","v":3627743,"vw":30.314203},{"c":30.78,"h":31.36,"l":30.41,"n":42414,"o":30.6,"t":"2025-03-26T04:00:00Z","v":4364093,"vw":30.893652},{"c":31.23,"h":31.345,"l":30.45,"n":38908,"o":30.72,"t":"2025-03-27T04:00:00Z","v":4425013,"vw":31.140194},{"c":31.18,"h":31.43,"l":30.75,"n":37707,"o":31.02,"t":"2025-03-28T04:00:00Z","v":3966853,"vw":31.026019},{"c":31.69,"h":31.75,"l":30.74,"n":40520,"o":30.81,"t":"2025-03-31T04:00:00Z","v":5215788,"vw":31.497172},{"c":32.17,"h":32.395,"l":31.535,"n":41832,"o":31.55,"t":"2025-04-01T04:00:00Z","v":4649865,"vw":32.102696},{"c":32.62,"h":32.9,"l":31.47,"n":38546,"o":31.61,"t":"2025-04-02T04:00:00Z","v":5471310,"vw":32.459397},{"c":29.49,"h":31.185,"l":29.45,"n":69828,"o":30.72,"t":"2025-04-03T04:00:00Z","v":8728048,"vw":30.151535},{"c":25.16,"h":28.47,"l":24.42,"n":68843,"o":28.36,"t":"2025-04-04T04:00:00Z","v":7681287,"vw":25.56942},{"c":24.17,"h":25.6026,"l":23.24,"n":68259,"o":24.05,"t":"2025-04-07T04:00:00Z","v":6904938,"vw":24.068484},{"c":23.18,"h":25.14,"l":22.805,"n":49570,"o":24.9,"t":"2025-04-08T04:00:00Z","v":5910592,"vw":23.834301},{"c":26.18,"h":26.7,"l":22.115,"n":98878,"o":22.78,"t":"2025-04-09T04:00:00Z","v":9996741,"vw":24.775754},{"c":24.14,"h":25.36,"l":23.26,"n":56847,"o":25.16,"t":"2025-04-10T04:00:00Z","v":5464440,"vw":24.035731},{"c":25.03,"h":25.21,"l":23.53,"n":45983,"o":24.28,"t":"2025-04-11T04:00:00Z","v":5047093,"vw":24.587373},{"c":25.37,"h":25.65,"l":24.95,"n":28566,"o":25.56,"t":"2025-04-14T04:00:00Z","v":2653432,"vw":25.382942},{"c":25.08,"h":25.76,"l":25.02,"n":32777,"o":25.46,"t":"2025-04-15T04:00:00Z","v":3637034,"vw":25.262228},{"c":24.99,"h":25.59,"l":24.55,"n":62155,"o":25.1,"t":"2025-04-16T04:00:00Z","v":9072067,"vw":25.172136},{"c":25.54,"h":26.13,"l":25.08,"n":37306,"o":25.44,"t":"2025-04-17T04:00:00Z","v":3377478,"vw":25.66742},{"c":24.69,"h":25.45,"l":24.36,"n":30147,"o":25.21,"t":"2025-04-21T04:00:00Z","v":3061946,"vw":24.689089},{"c":25.2,"h":25.43,"l":24.54,"n":49142,"o":24.99,"t":"2025-04-22T04:00:00Z","v":4502881,"vw":25.122788},{"c":25.03,"h":26.16,"l":24.53,"n":74394,"o":25.46,"t":"2025-04-23T04:00:00Z","v":8432843,"vw":24.98553},{"c":27.5,"h":27.52,"l":25.7,"n":74065,"o":26.03,"t":"2025-04-24T04:00:00Z","v":8412485,"vw":27.017883},{"c":28.33,"h":28.38,"l":27.225,"n":56535,"o":27.54,"t":"2025-04-25T04:00:00Z","v":6006099,"vw":28.077321},{"c":28.72,"h":28.865,"l":27.99,"n":46728,"o":28.06,"t":"2025-04-28T04:00:00Z","v":5596597,"vw":28.501092},{"c":28.8,"h":28.99,"l":28.5,"n":38313,"o":28.51,"t":"2025-04-29T04:00:00Z","v":4378673,"vw":28.781689},{"c":28.17,"h":28.4,"l":27.705,"n":35801,"o":28.4,"t":"2025-04-30T04:00:00Z","v":4173721,"vw":28.118766},{"c":29.02,"h":29.28,"l":27.995,"n":38353,"o":28.03,"t":"2025-05-01T04:00:00Z","v":3830438,"vw":28.976541},{"c":29.67,"h":29.78,"l":29.05,"n":31933,"o":29.4,"t":"2025-05-02T04:00:00Z","v":2795831,"vw":29.61834},{"c":29.26,"h":29.37,"l":28.884,"n":37118,"o":29.13,"t":"2025-05-05T04:00:00Z","v":4438911,"vw":29.206612},{"c":29.15,"h":29.73,"l":29.06,"n":32686,"o":29.58,"t":"2025-05-06T04:00:00Z","v":3647695,"vw":29.25409},{"c":29.13,"h":29.38,"l":28.91,"n":30560,"o":29.37,"t":"2025-05-07T04:00:00Z","v":2344739,"vw":29.117688},{"c":29.7,"h":30.11,"l":29.49,"n":30356,"o":29.67,"t":"2025-05-08T04:00:00Z","v":3268554,"vw":29.811542},{"c":29.86,"h":30.35,"l":29.6302,"n":28246,"o":30.33,"t":"2025-05-09T04:00:00Z","v":3203823,"vw":29.857935},{"c":30.75,"h":31.31,"l":30.26,"n":36833,"o":31.19,"t":"2025-05-12T04:00:00Z","v":3438560,"vw":30.788003},{"c":31.28,"h":31.51,"l":30.91,"n":42225,"o":31.05,"t":"2025-05-13T04:00:00Z","v":4200916,"vw":31.290987},{"c":31.48,"h":31.76,"l":30.97,"n":33249,"o":30.97,"t":"2025-05-14T04:00:00Z","v":2949763,"vw":31.482306},{"c":31.55,"h":31.57,"l":30.65,"n":29883,"o":31,"t":"2025-05-15T04:00:00Z","v":2585983,"vw":31.250128},{"c":31.3,"h":31.625,"l":30.9,"n":24515,"o":31.42,"t":"2025-05-16T04:00:00Z","v":2841246,"vw":31.259368},{"c":31.19,"h":31.505,"l":30.95,"n":38883,"o":31.1,"t":"2025-05-19T04:00:00Z","v":3685911,"vw":31.209154},{"c":30.65,"h":31.2,"l":30.63,"n":27497,"o":31.11,"t":"2025-05-20T04:00:00Z","v":2638681,"vw":30.778195},{"c":29.88,"h":30.625,"l":29.75,"n":29029,"o":30.5,"t":"2025-05-21T04:00:00Z","v":2971499,"vw":29.988927},{"c":29.56,"h":29.765,"l":28.87,"n":32158,"o":29.57,"t":"2025-05-22T04:00:00Z","v":4297920,"vw":29.461074},{"c":29.69,"h":29.78,"l":28.89,"n":26227,"o":28.89,"t":"2025-05-23T04:00:00Z","v":2524711,"vw":29.582703},{"c":30.25,"h":30.3,"l":29.62,"n":29269,"o":30.02,"t":"2025-05-27T04:00:00Z","v":4453740,"vw":30.03299},{"c":30.72,"h":30.73,"l":30.13,"n":35388,"o":30.57,"t":"2025-05-28T04:00:00Z","v":7525632,"vw":30.472611},{"c":31.17,"h":31.25,"l":30.64,"n":34699,"o":30.82,"t":"2025-05-29T04:00:00Z","v":3439081,"vw":31.091309},{"c":31.15,"h":31.285,"l":30.775,"n":41877,"o":31.03,"t":"2025-05-30T04:00:00Z","v":5138701,"vw":31.132404},{"c":31.2,"h":31.8,"l":31.07,"n":41240,"o":31.66,"t":"2025-06-02T04:00:00Z","v":4567951,"vw":31.382556},{"c":31.82,"h":32.07,"l":30.86,"n":29711,"o":31.22,"t":"2025-06-03T04:00:00Z","v":3228927,"vw":31.796005},{"c":31.6,"h":32.39,"l":31.44,"n":32049,"o":31.84,"t":"2025-06-04T04:00:00Z","v":3260447,"vw":31.738257},{"c":31.78,"h":32.21,"l":31.64,"n":27258,"o":32,"t":"2025-06-05T04:00:00Z","v":2400070,"vw":31.902848},{"c":32.52,"h":32.615,"l":31.91,"n":32559,"o":32.23,"t":"2025-06-06T04:00:00Z","v":3399762,"vw":32.459151},{"c":32.22,"h":32.49,"l":31.9202,"n":40370,"o":32.43,"t":"2025-06-09T04:00:00Z","v":3412082,"vw":32.277608},{"c":32.96,"h":33.16,"l":32.31,"n":41598,"o":32.53,"t":"2025-06-10T04:00:00Z","v":4120663,"vw":32.861701},{"c":34.27,"h":34.33,"l":32.82,"n":37307,"o":33,"t":"2025-06-11T04:00:00Z","v":3604615,"vw":33.89862},{"c":34.68,"h":34.81,"l":33.41,"n":36669,"o":33.48,"t":"2025-06-12T04:00:00Z","v":3597223,"vw":34.562467},{"c":34.52,"h":35.27,"l":34.2059,"n":44948,"o":35,"t":"2025-06-13T04:00:00Z","v":4329703,"vw":34.504755},{"c":34.68,"h":34.8,"l":33.98,"n":41845,"o":34.2,"t":"2025-06-16T04:00:00Z","v":3421482,"vw":34.566431},{"c":35.31,"h":35.52,"l":34.77,"n":35094,"o":35.08,"t":"2025-06-17T04:00:00Z","v":3251426,"vw":35.307448},{"c":35.33,"h":35.71,"l":35.04,"n":40998,"o":35.41,"t":"2025-06-18T04:00:00Z","v":3704808,"vw":35.364114},{"c":35.15,"h":35.7,"l":34.94,"n":52525,"o":35.62,"t":"2025-06-20T04:00:00Z","v":11652316,"vw":35.143787},{"c":34.14,"h":35.479,"l":33.9108,"n":42915,"o":35.4,"t":"2025-06-23T04:00:00Z","v":3623534,"vw":34.304708},{"c":34.05,"h":34.55,"l":33.65,"n":49495,"o":33.94,"t":"2025-06-24T04:00:00Z","v":5260856,"vw":34.121449},{"c":34.07,"h":34.45,"l":33.72,"n":42639,"o":34.08,"t":"2025-06-25T04:00:00Z","v":4741763,"vw":34.138975},{"c":34.94,"h":34.955,"l":34.22,"n":39079,"o":34.32,"t":"2025-06-26T04:00:00Z","v":4181453,"vw":34.742189},{"c":34.54,"h":35.21,"l":34.35,"n":49558,"o":35,"t":"2025-06-27T04:00:00Z","v":8381909,"vw":34.592503},{"c":34.44,"h":34.96,"l":34.33,"n":35093,"o":34.88,"t":"2025-06-30T04:00:00Z","v":4422707,"vw":34.508201},{"c":34.64,"h":35.09,"l":33.965,"n":43618,"o":34.59,"t":"2025-07-01T04:00:00Z","v":4225845,"vw":34.635527},{"c":34.64,"h":34.895,"l":34.4109,"n":38264,"o":34.85,"t":"2025-07-02T04:00:00Z","v":5343444,"vw":34.611648},{"c":34.9,"h":35.025,"l":34.51,"n":21945,"o":34.65,"t":"2025-07-03T04:00:00Z","v":2377050,"vw":34.843627},{"c":34.78,"h":34.87,"l":34.3,"n":40166,"o":34.64,"t":"2025-07-07T04:00:00Z","v":3055713,"vw":34.653612},{"c":35.33,"h":35.66,"l":34.62,"n":27011,"o":34.75,"t":"2025-07-08T04:00:00Z","v":2519562,"vw":35.359385},{"c":35.17,"h":35.79,"l":35.115,"n":34291,"o":35.57,"t":"2025-07-09T04:00:00Z","v":2431562,"vw":35.296321},{"c":35.36,"h":35.42,"l":34.63,"n":30945,"o":34.955,"t":"2025-07-10T04:00:00Z","v":2778297,"vw":35.193567},{"c":35.66,"h":35.861,"l":35.2,"n":28803,"o":35.38,"t":"2025-07-11T04:00:00Z","v":2476360,"vw":35.63615},{"c":34.3,"h":35.5,"l":34.29,"n":53965,"o":35.18,"t":"2025-07-14T04:00:00Z","v":4967972,"vw":34.575671},{"c":34.16,"h":34.73,"l":34.13,"n":51733,"o":34.3,"t":"2025-07-15T04:00:00Z","v":4929936,"vw":34.342623},{"c":32.95,"h":34.15,"l":32.81,"n":58718,"o":34,"t":"2025-07-16T04:00:00Z","v":5572578,"vw":33.10739},{"c":32.67,"h":33.09,"l":32.58,"n":52911,"o":32.81,"t":"2025-07-17T04:00:00Z","v":5324759,"vw":32.751943},{"c":32.74,"h":32.9,"l":32.32,"n":52291,"o":32.89,"t":"2025-07-18T04:00:00Z","v":6363105,"vw":32.647744},{"c":32.19,"h":33.08,"l":32.025,"n":40744,"o":33,"t":"2025-07-21T04:00:00Z","v":4397946,"vw":32.266772},{"c":32.42,"h":32.57,"l":31.88,"n":52499,"o":32.19,"t":"2025-07-22T04:00:00Z","v":6003062,"vw":32.30275},{"c":33.59,"h":33.88,"l":32.6,"n":59100,"o":32.7,"t":"2025-07-23T04:00:00Z","v":6487743,"vw":33.549771},{"c":37.54,"h":37.69,"l":34.615,"n":83140,"o":35.2,"t":"2025-07-24T04:00:00Z","v":9308723,"vw":37.128274},{"c":36.45,"h":38.05,"l":36.405,"n":58913,"o":37.5,"t":"2025-07-25T04:00:00Z","v":5816064,"vw":36.896993},{"c":36.82,"h":37.68,"l":36.66,"n":40143,"o":36.78,"t":"2025-07-28T04:00:00Z","v":4133941,"vw":36.947407},{"c":37.51,"h":37.63,"l":36.475,"n":49537,"o":36.81,"t":"2025-07-29T04:00:00Z","v":5186913,"vw":37.349751},{"c":36.76,"h":37.47,"l":36.68,"n":36849,"o":37.31,"t":"2025-07-30T04:00:00Z","v":4080515,"vw":36.954608},{"c":36.37,"h":37.11,"l":36.1,"n":37808,"o":36.54,"t":"2025-07-31T04:00:00Z","v":3853488,"vw":36.455434},{"c":35.32,"h":36.098,"l":35.02,"n":41358,"o":35.91,"t":"2025-08-01T04:00:00Z","v":3531956,"vw":35.299846},{"c":35.69,"h":35.71,"l":35.23,"n":24692,"o":35.36,"t":"2025-08-04T04:00:00Z","v":2054178,"vw":35.58103},{"c":35.49,"h":36.09,"l":35.01,"n":30878,"o":35.93,"t":"2025-08-05T04:00:00Z","v":2930310,"vw":35.453866},{"c":35.57,"h":36.6,"l":35.46,"n":27421,"o":35.97,"t":"2025-08-06T04:00:00Z","v":1914267,"vw":35.800218},{"c":35.12,"h":36.1,"l":35.07,"n":34890,"o":35.9,"t":"2025-08-07T04:00:00Z","v":3050592,"vw":35.284736},{"c":34.95,"h":35.51,"l":34.79,"n":26799,"o":35.49,"t":"2025-08-08T04:00:00Z","v":1847145,"vw":35.00801},{"c":34.97,"h":35.27,"l":34.57,"n":24776,"o":34.98,"t":"2025-08-11T04:00:00Z","v":2295309,"vw":34.983269},{"c":35.12,"h":35.54,"l":35.055,"n":25238,"o":35.17,"t":"2025-08-12T04:00:00Z","v":2254261,"vw":35.201112},{"c":35.02,"h":35.4,"l":34.76,"n":27970,"o":35.12,"t":"2025-08-13T04:00:00Z","v":2006233,"vw":35.046467},{"c":35.6,"h":35.795,"l":34.74,"n":37633,"o":35.26,"t":"2025-08-14T04:00:00Z","v":2578769,"vw":35.478056},{"c":34.99,"h":35.72,"l":34.905,"n":29509,"o":35.38,"t":"2025-08-15T04:00:00Z","v":2983508,"vw":35.222698},{"c":35.03,"h":35.36,"l":34.5,"n":28684,"o":34.79,"t":"2025-08-18T04:00:00Z","v":2503572,"vw":35.097583},{"c":34.83,"h":35.28,"l":34.61,"n":22370,"o":34.91,"t":"2025-08-19T04:00:00Z","v":3547162,"vw":34.862046},{"c":34.76,"h":35.01,"l":34.27,"n":29822,"o":34.83,"t":"2025-08-20T04:00:00Z","v":2496896,"vw":34.708852},{"c":35.31,"h":35.53,"l":34.67,"n":24595,"o":34.78,"t":"2025-08-21T04:00:00Z","v":1766329,"vw":35.255968},{"c":36.12,"h":36.33,"l":35.42,"n":31528,"o":35.47,"t":"2025-08-22T04:00:00Z","v":3072335,"vw":36.135623},{"c":36.44,"h":36.535,"l":35.99,"n":30813,"o":36.08,"t":"2025-08-25T04:00:00Z","v":2667862,"vw":36.395263},{"c":36.25,"h":36.47,"l":36,"n":29350,"o":36.08,"t":"2025-08-26T04:00:00Z","v":3696911,"vw":36.233582},{"c":36.56,"h":36.985,"l":36.08,"n":30620,"o":36.26,"t":"2025-08-27T04:00:00Z","v":2417521,"vw":36.623838},{"c":37.06,"h":37.06,"l":36.2909,"n":29737,"o":36.72,"t":"2025-08-28T04:00:00Z","v":2508839,"vw":36.847666},{"c":36.76,"h":37.17,"l":36.555,"n":31496,"o":37.04,"t":"2025-08-29T04:00:00Z","v":3456242,"vw":36.75133},{"c":37.55,"h":37.66,"l":36.155,"n":36337,"o":36.44,"t":"2025-09-02T04:00:00Z","v":3462963,"vw":37.250631},{"c":38.25,"h":39.055,"l":38.13,"n":93910,"o":38.83,"t":"2025-09-03T04:00:00Z","v":9336085,"vw":38.535468},{"c":39.65,"h":39.845,"l":38.29,"n":86044,"o":38.37,"t":"2025-09-04T04:00:00Z","v":7825657,"vw":39.520272},{"c":38.9,"h":39.85,"l":38.85,"n":85695,"o":39.03,"t":"2025-09-05T04:00:00Z","v":9195551,"vw":39.1325},{"c":39.28,"h":39.605,"l":38.76,"n":72089,"o":38.82,"t":"2025-09-08T04:00:00Z","v":6636010,"vw":39.312674},{"c":39.65,"h":39.97,"l":39.3,"n":65341,"o":39.51,"t":"2025-09-09T04:00:00Z","v":6183527,"vw":39.73712},{"c":40.89,"h":41.19,"l":39.76,"n":75130,"o":39.95,"t":"2025-09-10T04:00:00Z","v":7347190,"vw":40.817085},{"c":40.3,"h":41.295,"l":40,"n":96510,"o":40.38,"t":"2025-09-11T04:00:00Z","v":60612305,"vw":40.335487},{"c":39.85,"h":40.5,"l":39.725,"n":57726,"o":40.4,"t":"2025-09-12T04:00:00Z","v":5681549,"vw":39.978666},{"c":39.02,"h":40.075,"l":38.965,"n":60907,"o":39.85,"t":"2025-09-15T04:00:00Z","v":6277367,"vw":39.228212},{"c":39.01,"h":39.545,"l":38.6,"n":47416,"o":39.06,"t":"2025-09-16T04:00:00Z","v":4972618,"vw":39.071279},{"c":39.22,"h":39.52,"l":38.6986,"n":45011,"o":38.87,"t":"2025-09-17T04:00:00Z","v":4018744,"vw":39.139857},{"c":39.23,"h":39.605,"l":38.8,"n":36565,"o":39.35,"t":"2025-09-18T04:00:00Z","v":3641431,"vw":39.244685},{"c":39.41,"h":39.44,"l":38.89,"n":42650,"o":39.09,"t":"2025-09-19T04:00:00Z","v":12330329,"vw":39.322846},{"c":38.78,"h":39.045,"l":38.055,"n":54069,"o":38.68,"t":"2025-09-22T04:00:00Z","v":5192424,"vw":38.640584},{"c":39.83,"h":40.68,"l":38.95,"n":53687,"o":38.95,"t":"2025-09-23T04:00:00Z","v":4407998,"vw":39.973497},{"c":39.54,"h":40.42,"l":39.515,"n":39363,"o":40,"t":"2025-09-24T04:00:00Z","v":5759674,"vw":39.753962},{"c":39.93,"h":40.15,"l":39.21,"n":36707,"o":39.54,"t":"2025-09-25T04:00:00Z","v":3689330,"vw":39.878551},{"c":40.37,"h":40.93,"l":40.16,"n":40088,"o":40.19,"t":"2025-09-26T04:00:00Z","v":3817487,"vw":40.40563},{"c":39.92,"h":40.335,"l":39.74,"n":38598,"o":40.32,"t":"2025-09-29T04:00:00Z","v":3617242,"vw":39.96128},{"c":39.45,"h":39.8,"l":39.06,"n":56502,"o":39.5,"t":"2025-09-30T04:00:00Z","v":6597850,"vw":39.450746},{"c":39.76,"h":39.91,"l":38.8,"n":39584,"o":39.12,"t":"2025-10-01T04:00:00Z","v":2958892,"vw":39.565569},{"c":38.42,"h":39.73,"l":38.42,"n":37992,"o":39.64,"t":"2025-10-02T04:00:00Z","v":3166697,"vw":38.706494},{"c":38.04,"h":38.92,"l":37.99,"n":38906,"o":38.9,"t":"2025-10-03T04:00:00Z","v":3221796,"vw":38.216765},{"c":38.01,"h":38.49,"l":37.38,"n":45398,"o":38.11,"t":"2025-10-06T04:00:00Z","v":4231448,"vw":37.917315},{"c":38.21,"h":38.89,"l":37.7092,"n":38412,"o":38.36,"t":"2025-10-07T04:00:00Z","v":3074383,"vw":38.081082},{"c":37.92,"h":38.75,"l":36.94,"n":33774,"o":38.38,"t":"2025-10-08T04:00:00Z","v":3441375,"vw":37.722843},{"c":36.9,"h":38.19,"l":36.57,"n":36923,"o":37.91,"t":"2025-10-09T04:00:00Z","v":3375661,"vw":36.97311},{"c":35.79,"h":37.13,"l":35.58,"n":41004,"o":36.94,"t":"2025-10-10T04:00:00Z","v":3461303,"vw":36.016091},{"c":36,"h":36.5,"l":35.55,"n":30841,"o":36.33,"t":"2025-10-13T04:00:00Z","v":2632215,"vw":36.05977},{"c":35.99,"h":36.21,"l":35.47,"n":45593,"o":35.59,"t":"2025-10-14T04:00:00Z","v":4445528,"vw":35.910073},{"c":35.57,"h":36.578,"l":35.56,"n":47405,"o":36.51,"t":"2025-10-15T04:00:00Z","v":6087016,"vw":35.780534},{"c":35.7,"h":36.8,"l":35.37,"n":51885,"o":35.93,"t":"2025-10-16T04:00:00Z","v":5332346,"vw":35.89652},{"c":35.92,"h":36.22,"l":35.29,"n":41444,"o":35.62,"t":"2025-10-17T04:00:00Z","v":3853984,"vw":35.921748},{"c":36.51,"h":36.62,"l":35.97,"n":40318,"o":36.12,"t":"2025-10-20T04:00:00Z","v":3743409,"vw":36.437111},{"c":36.47,"h":36.68,"l":36.03,"n":40391,"o":36.58,"t":"2025-10-21T04:00:00Z","v":4280829,"vw":36.468917},{"c":37.51,"h":37.825,"l":36.67,"n":65043,"o":36.99,"t":"2025-10-22T04:00:00Z","v":5848000,"vw":37.417458},{"c":40.92,"h":41.345,"l":38.13,"n":107637,"o":38.81,"t":"2025-10-23T04:00:00Z","v":11642808,"vw":40.459044},{"c":39.49,"h":41.01,"l":39.06,"n":70372,"o":41,"t":"2025-10-24T04:00:00Z","v":6247485,"vw":39.548689},{"c":40.52,"h":41.175,"l":40,"n":47115,"o":40.05,"t":"2025-10-27T04:00:00Z","v":4427812,"vw":40.545787},{"c":41.14,"h":41.56,"l":40.52,"n":37154,"o":40.52,"t":"2025-10-28T04:00:00Z","v":2918892,"vw":41.09724},{"c":41.04,"h":41.46,"l":40.53,"n":38825,"o":41.11,"t":"2025-10-29T04:00:00Z","v":4453493,"vw":41.026384},{"c":41.79,"h":42.65,"l":40.79,"n":44477,"o":40.9,"t":"2025-10-30T04:00:00Z","v":3267657,"vw":42.038742},{"c":41.35,"h":41.98,"l":41.21,"n":33429,"o":41.91,"t":"2025-10-31T04:00:00Z","v":2567348,"vw":41.483386},{"c":42.1,"h":42.51,"l":41.12,"n":39343,"o":41.54,"t":"2025-11-03T05:00:00Z","v":3362374,"vw":42.068539},{"c":41.86,"h":41.975,"l":41.0594,"n":39264,"o":41.19,"t":"2025-11-04T05:00:00Z","v":2978938,"vw":41.662585},{"c":42.34,"h":42.94,"l":41.56,"n":44210,"o":41.56,"t":"2025-11-05T05:00:00Z","v":3593167,"vw":42.493108},{"c":42.38,"h":43.09,"l":41.88,"n":33021,"o":42.5,"t":"2025-11-06T05:00:00Z","v":2619311,"vw":42.382281},{"c":42.85,"h":42.87,"l":41.73,"n":35048,"o":42.24,"t":"2025-11-07T05:00:00Z","v":2396888,"vw":42.555077},{"c":43.74,"h":43.9,"l":42.613,"n":34894,"o":43.21,"t":"2025-11-10T05:00:00Z","v":2880317,"vw":43.543342},{"c":43.54,"h":44.33,"l":43.52,"n":30015,"o":43.72,"t":"2025-11-11T05:00:00Z","v":2199067,"vw":43.781586},{"c":42.91,"h":43.74,"l":42.77,"n":33270,"o":43.21,"t":"2025-11-12T05:00:00Z","v":4387760,"vw":43.108869},{"c":43.16,"h":43.62,"l":42.85,"n":30428,"o":42.98,"t":"2025-11-13T05:00:00Z","v":2110837,"vw":43.176349},{"c":43.69,"h":44.335,"l":42.765,"n":38964,"o":42.87,"t":"2025-11-14T05:00:00Z","v":4263153,"vw":43.811102},{"c":42.73,"h":44.08,"l":42.59,"n":34867,"o":43.65,"t":"2025-11-17T05:00:00Z","v":2743729,"vw":43.045039},{"c":43.77,"h":44.08,"l":42.46,"n":43132,"o":42.48,"t":"2025-11-18T05:00:00Z","v":3290046,"vw":43.528804},{"c":43.96,"h":44.12,"l":42.9,"n":32726,"o":42.9,"t":"2025-11-19T05:00:00Z","v":2592694,"vw":43.804001},{"c":43.49,"h":45.01,"l":43.28,"n":38847,"o":44.1,"t":"2025-11-20T05:00:00Z","v":2714408,"vw":43.936562},{"c":44.14,"h":44.44,"l":43.15,"n":33159,"o":43.23,"t":"2025-11-21T05:00:00Z","v":2365722,"vw":43.918747},{"c":44.56,"h":44.785,"l":43.53,"n":28776,"o":43.7,"t":"2025-11-24T05:00:00Z","v":2402224,"vw":44.410345},{"c":45.03,"h":45.09,"l":44.215,"n":30256,"o":44.49,"t":"2025-11-25T05:00:00Z","v":3136340,"vw":44.824762},{"c":45.24,"h":45.765,"l":45.04,"n":27867,"o":45.17,"t":"2025-11-26T05:00:00Z","v":1962160,"vw":45.369012},{"c":45.26,"h":45.48,"l":44.57,"n":18294,"o":44.58,"t":"2025-11-28T05:00:00Z","v":1434758,"vw":45.251916},{"c":45.64,"h":46.2252,"l":45,"n":32864,"o":45.32,"t":"2025-12-01T05:00:00Z","v":2919607,"vw":45.768645},{"c":45.32,"h":45.74,"l":44.93,"n":30153,"o":45.46,"t":"2025-12-02T05:00:00Z","v":3466409,"vw":45.371859},{"c":46.67,"h":46.7,"l":45.485,"n":30086,"o":45.63,"t":"2025-12-03T05:00:00Z","v":2330670,"vw":46.473638},{"c":46.51,"h":47.33,"l":46.3,"n":29495,"o":46.37,"t":"2025-12-04T05:00:00Z","v":2243047,"vw":46.718259},{"c":46.02,"h":47.16,"l":45.995,"n":29681,"o":46.6,"t":"2025-12-05T05:00:00Z","v":2161914,"vw":46.41065},{"c":45.33,"h":46.195,"l":45.05,"n":30135,"o":45.73,"t":"2025-12-08T05:00:00Z","v":2098026,"vw":45.366839},{"c":45.86,"h":46.22,"l":45.03,"n":25248,"o":45.29,"t":"2025-12-09T05:00:00Z","v":2163054,"vw":45.87329},{"c":46.26,"h":46.36,"l":45.35,"n":36818,"o":45.98,"t":"2025-12-10T05:00:00Z","v":3466298,"vw":45.938694},{"c":46.42,"h":46.76,"l":45.52,"n":29895,"o":45.95,"t":"2025-12-11T05:00:00Z","v":1894376,"vw":46.351687},{"c":46.32,"h":46.81,"l":45.69,"n":29635,"o":46.76,"t":"2025-12-12T05:00:00Z","v":2333537,"vw":46.227476},{"c":46.2,"h":46.84,"l":46.05,"n":38236,"o":46.32,"t":"2025-12-15T05:00:00Z","v":3297267,"vw":46.254704},{"c":43.82,"h":45.79,"l":43.695,"n":54286,"o":45.59,"t":"2025-12-16T05:00:00Z","v":5045822,"vw":44.026303},{"c":44.38,"h":44.51,"l":43.77,"n":49028,"o":44.19,"t":"2025-12-17T05:00:00Z","v":4124639,"vw":44.205171},{"c":43.52,"h":44.86,"l":43.335,"n":35147,"o":44.38,"t":"2025-12-18T05:00:00Z","v":3628418,"vw":43.717019},{"c":44.72,"h":45.25,"l":43.705,"n":37924,"o":43.86,"t":"2025-12-19T05:00:00Z","v":12280605,"vw":44.71124},{"c":44.96,"h":45.84,"l":44.875,"n":27799,"o":44.9,"t":"2025-12-22T05:00:00Z","v":2310829,"vw":45.098647},{"c":45.16,"h":45.3278,"l":44.65,"n":19554,"o":44.95,"t":"2025-12-23T05:00:00Z","v":1219206,"vw":45.094623},{"c":44.68,"h":45.27,"l":44.67,"n":11155,"o":45.25,"t":"2025-12-24T05:00:00Z","v":774153,"vw":44.799394},{"c":44.65,"h":45.3,"l":44.45,"n":15372,"o":44.625,"t":"2025-12-26T05:00:00Z","v":1097707,"vw":44.674378},{"c":44.69,"h":45.06,"l":44.43,"n":18320,"o":45,"t":"2025-12-29T05:00:00Z","v":1363441,"vw":44.768971},{"c":45.19,"h":45.455,"l":44.6,"n":27369,"o":44.96,"t":"2025-12-30T05:00:00Z","v":2391852,"vw":45.115038},{"c":44.56,"h":45.25,"l":44.53,"n":23433,"o":45.25,"t":"2025-12-31T05:00:00Z","v":2052768,"vw":44.728183},{"c":47.31,"h":47.355,"l":44.5,"n":43102,"o":44.51,"t":"2026-01-02T05:00:00Z","v":3100300,"vw":46.690275},{"c":48.29,"h":49.1,"l":47.14,"n":52481,"o":48.86,"t":"2026-01-05T05:00:00Z","v":4575353,"vw":48.37393},{"c":48.34,"h":49,"l":47.71,"n":33896,"o":48.7,"t":"2026-01-06T05:00:00Z","v":2864676,"vw":48.333608},{"c":49.18,"h":50.09,"l":48.75,"n":53557,"o":48.92,"t":"2026-01-07T05:00:00Z","v":5050325,"vw":49.417269},{"c":49.44,"h":49.79,"l":47.97,"n":34840,"o":49.43,"t":"2026-01-08T05:00:00Z","v":3405951,"vw":49.078894},{"c":50.07,"h":50.44,"l":49.52,"n":30150,"o":49.68,"t":"2026-01-09T05:00:00Z","v":3057135,"vw":50.029001},{"c":49.8,"h":50.275,"l":49.475,"n":33307,"o":49.8,"t":"2026-01-12T05:00:00Z","v":2982178,"vw":49.816419},{"c":50.43,"h":51.09,"l":49.95,"n":36125,"o":50.29,"t":"2026-01-13T05:00:00Z","v":2647909,"vw":50.327505},{"c":52.24,"h":52.76,"l":50.9,"n":46258,"o":50.99,"t":"2026-01-14T05:00:00Z","v":3647850,"vw":52.076645},{"c":52.31,"h":52.66,"l":51.53,"n":38760,"o":51.94,"t":"2026-01-15T05:00:00Z","v":3003288,"vw":52.226268},{"c":52.16,"h":52.46,"l":51.89,"n":32479,"o":52.39,"t":"2026-01-16T05:00:00Z","v":2648454,"vw":52.224123},{"c":52.2,"h":52.7,"l":51.46,"n":34658,"o":52,"t":"2026-01-20T05:00:00Z","v":2482191,"vw":52.166806},{"c":54.21,"h":54.33,"l":52.79,"n":49798,"o":52.89,"t":"2026-01-21T05:00:00Z","v":4195520,"vw":53.926286},{"c":53.97,"h":54.8,"l":53.31,"n":36404,"o":54.25,"t":"2026-01-22T05:00:00Z","v":2520250,"vw":53.912221},{"c":54.26,"h":55.05,"l":53.96,"n":31215,"o":53.98,"t":"2026-01-23T05:00:00Z","v":2176104,"vw":54.441338},{"c":54.63,"h":55.24,"l":54.49,"n":37405,"o":54.85,"t":"2026-01-26T05:00:00Z","v":2827680,"vw":54.763067},{"c":55.64,"h":55.825,"l":54.76,"n":36375,"o":54.82,"t":"2026-01-27T05:00:00Z","v":4007217,"vw":55.470103},{"c":55.25,"h":56.32,"l":54.495,"n":41259,"o":55.83,"t":"2026-01-28T05:00:00Z","v":2821879,"vw":55.211436},{"c":55.92,"h":56.93,"l":55.22,"n":56459,"o":56.49,"t":"2026-01-29T05:00:00Z","v":5080316,"vw":55.950186},{"c":55.72,"h":56.36,"l":54.84,"n":36921,"o":55.54,"t":"2026-01-30T05:00:00Z","v":2633382,"vw":55.67792},{"c":56.45,"h":56.47,"l":54.2,"n":39035,"o":54.49,"t":"2026-02-02T05:00:00Z","v":2421512,"vw":56.071485},{"c":57.34,"h":57.35,"l":55.611,"n":55234,"o":56.69,"t":"2026-02-03T05:00:00Z","v":5799856,"vw":56.767873},{"c":56.54,"h":57.64,"l":55.01,"n":70128,"o":57.38,"t":"2026-02-04T05:00:00Z","v":5130717,"vw":56.213913},{"c":56.25,"h":56.65,"l":54.32,"n":46188,"o":55.65,"t":"2026-02-05T05:00:00Z","v":3413760,"vw":55.915086},{"c":59.06,"h":59.4799,"l":56.78,"n":56830,"o":56.8,"t":"2026-02-06T05:00:00Z","v":5123130,"vw":58.892403},{"c":59.97,"h":60.36,"l":58.81,"n":49756,"o":58.99,"t":"2026-02-09T05:00:00Z","v":4432046,"vw":59.869131},{"c":60.2,"h":60.49,"l":59.02,"n":42041,"o":60.21,"t":"2026-02-10T05:00:00Z","v":2893607,"vw":59.825278},{"c":61.82,"h":61.965,"l":60.57,"n":53975,"o":60.87,"t":"2026-02-11T05:00:00Z","v":4701620,"vw":61.461036},{"c":61.04,"h":62.669,"l":60.19,"n":53037,"o":61.8,"t":"2026-02-12T05:00:00Z","v":3689081,"vw":61.200751},{"c":61.36,"h":62.01,"l":60.48,"n":43586,"o":61.03,"t":"2026-02-13T05:00:00Z","v":2960447,"vw":61.436059},{"c":61.27,"h":61.59,"l":59.73,"n":47975,"o":61.39,"t":"2026-02-17T05:00:00Z","v":3694042,"vw":60.841944},{"c":62.27,"h":62.98,"l":61.88,"n":57327,"o":62.5,"t":"2026-02-18T05:00:00Z","v":4620459,"vw":62.346002},{"c":61.76,"h":62.22,"l":58.67,"n":90084,"o":61.2,"t":"2026-02-19T05:00:00Z","v":7844110,"vw":60.562323},{"c":63.49,"h":63.51,"l":61.26,"n":65779,"o":61.47,"t":"2026-02-20T05:00:00Z","v":6198312,"vw":62.518671},{"c":64.25,"h":64.99,"l":63.15,"n":57728,"o":63.39,"t":"2026-02-23T05:00:00Z","v":4625486,"vw":63.857232},{"c":65.4,"h":66.33,"l":62.5,"n":54792,"o":64.2,"t":"2026-02-24T05:00:00Z","v":4252048,"vw":64.723636},{"c":66.13,"h":66.41,"l":64.83,"n":49583,"o":65.82,"t":"2026-02-25T05:00:00Z","v":3692521,"vw":65.863295},{"c":67.29,"h":67.305,"l":64.62,"n":54868,"o":65.52,"t":"2026-02-26T05:00:00Z","v":3482584,"vw":66.647722},{"c":66.31,"h":67.55,"l":66.14,"n":53667,"o":67.26,"t":"2026-02-27T05:00:00Z","v":4747499,"vw":66.586048},{"c":67.5,"h":68.29,"l":65.1,"n":60338,"o":66.81,"t":"2026-03-02T05:00:00Z","v":4694853,"vw":67.296087},{"c":66.13,"h":66.6,"l":64.81,"n":55123,"o":65.79,"t":"2026-03-03T05:00:00Z","v":4191897,"vw":65.880612},{"c":65.27,"h":67.4999,"l":64.81,"n":54794,"o":66.78,"t":"2026-03-04T05:00:00Z","v":4688622,"vw":65.661069},{"c":64.44,"h":65.46,"l":63.3101,"n":55032,"o":64.97,"t":"2026-03-05T05:00:00Z","v":4211634,"vw":64.396452},{"c":63.02,"h":64.9399,"l":62.54,"n":57408,"o":64.14,"t":"2026-03-06T05:00:00Z","v":4578617,"vw":63.366468},{"c":63.45,"h":63.48,"l":60.56,"n":79135,"o":62.5,"t":"2026-03-09T04:00:00Z","v":5865330,"vw":62.249326},{"c":64.9,"h":65.56,"l":63.01,"n":51243,"o":63.37,"t":"2026-03-10T04:00:00Z","v":4481265,"vw":64.798551},{"c":64.38,"h":65.52,"l":63.05,"n":45133,"o":63.21,"t":"2026-03-11T04:00:00Z","v":3128943,"vw":64.417387},{"c":62.52,"h":63.72,"l":60.58,"n":83209,"o":63.25,"t":"2026-03-12T04:00:00Z","v":6886371,"vw":61.866728},{"c":63.03,"h":64.31,"l":62.585,"n":43778,"o":63.17,"t":"2026-03-13T04:00:00Z","v":3038741,"vw":63.143558},{"c":63.72,"h":63.82,"l":62.51,"n":45844,"o":63.28,"t":"2026-03-16T04:00:00Z","v":3099795,"vw":63.485178},{"c":65.34,"h":65.96,"l":63.72,"n":53869,"o":63.94,"t":"2026-03-17T04:00:00Z","v":3894760,"vw":65.366924},{"c":65.13,"h":66.4,"l":64.6808,"n":53492,"o":65.2,"t":"2026-03-18T04:00:00Z","v":4397112,"vw":65.279229},{"c":66.22,"h":67.92,"l":64.8,"n":63225,"o":64.8,"t":"2026-03-19T04:00:00Z","v":4963105,"vw":66.651586},{"c":65.26,"h":66.49,"l":64.61,"n":49448,"o":66.11,"t":"2026-03-20T04:00:00Z","v":9919926,"vw":65.369251},{"c":68,"h":68.74,"l":64.83,"n":62285,"o":65.56,"t":"2026-03-23T04:00:00Z","v":5973113,"vw":67.973515},{"c":70.16,"h":70.22,"l":67.17,"n":52113,"o":67.31,"t":"2026-03-24T04:00:00Z","v":4202684,"vw":69.642202},{"c":70.77,"h":71.4875,"l":69.74,"n":49715,"o":70.36,"t":"2026-03-25T04:00:00Z","v":3348221,"vw":70.811458},{"c":70.33,"h":71.37,"l":70.01,"n":40373,"o":70.31,"t":"2026-03-26T04:00:00Z","v":2769178,"vw":70.60034},{"c":71.19,"h":71.34,"l":69.76,"n":42988,"o":70.08,"t":"2026-03-27T04:00:00Z","v":3184513,"vw":70.897203},{"c":67.59,"h":72.59,"l":67.22,"n":68067,"o":72.4,"t":"2026-03-30T04:00:00Z","v":4607959,"vw":68.481506},{"c":69.13,"h":70.66,"l":68.2162,"n":55194,"o":68.77,"t":"2026-03-31T04:00:00Z","v":3867772,"vw":69.323321},{"c":69.79,"h":70.28,"l":68.67,"n":69291,"o":69.29,"t":"2026-04-01T04:00:00Z","v":3825123,"vw":69.735978},{"c":71.02,"h":71.05,"l":68.865,"n":37852,"o":69.51,"t":"2026-04-02T04:00:00Z","v":2422628,"vw":70.659975},{"c":71.59,"h":72.02,"l":70,"n":37778,"o":70.59,"t":"2026-04-06T04:00:00Z","v":2495589,"vw":71.445457},{"c":73.21,"h":73.29,"l":71.36,"n":45979,"o":71.76,"t":"2026-04-07T04:00:00Z","v":3211711,"vw":72.690596},{"c":71.82,"h":72.565,"l":70.14,"n":59260,"o":71.86,"t":"2026-04-08T04:00:00Z","v":4917782,"vw":71.651389},{"c":73.51,"h":74.1401,"l":72,"n":45547,"o":72.07,"t":"2026-04-09T04:00:00Z","v":3028132,"vw":73.355621},{"c":73.79,"h":74.25,"l":72.615,"n":47982,"o":73,"t":"2026-04-10T04:00:00Z","v":3009508,"vw":73.761483},{"c":75.03,"h":75.52,"l":74.115,"n":40072,"o":74.15,"t":"2026-04-13T04:00:00Z","v":2775770,"vw":74.866301},{"c":72,"h":74.97,"l":71.65,"n":44274,"o":74.53,"t":"2026-04-14T04:00:00Z","v":3316401,"vw":72.58984},{"c":72.04,"h":72.32,"l":71,"n":38190,"o":71.73,"t":"2026-04-15T04:00:00Z","v":2476677,"vw":71.876638},{"c":72.8,"h":72.83,"l":71.17,"n":42761,"o":71.38,"t":"2026-04-16T04:00:00Z","v":2516143,"vw":72.346562},{"c":70.44,"h":71.198,"l":68.57,"n":54560,"o":70.61,"t":"2026-04-17T04:00:00Z","v":3927119,"vw":70.083912},{"c":70.22,"h":71.495,"l":69.4,"n":41741,"o":70,"t":"2026-04-20T04:00:00Z","v":3419046,"vw":70.375306},{"c":72.37,"h":72.47,"l":70.74,"n":36029,"o":70.9,"t":"2026-04-21T04:00:00Z","v":2460381,"vw":71.961661},{"c":72.23,"h":73.7475,"l":72.1,"n":43118,"o":73.01,"t":"2026-04-22T04:00:00Z","v":2802237,"vw":72.44853},{"c":72.44,"h":74.27,"l":72.2,"n":61958,"o":72.56,"t":"2026-04-23T04:00:00Z","v":4698168,"vw":73.025573},{"c":74.76,"h":74.87,"l":72.185,"n":50199,"o":73.02,"t":"2026-04-24T04:00:00Z","v":3496215,"vw":74.12172},{"c":75.12,"h":76.1199,"l":74.51,"n":54032,"o":75.45,"t":"2026-04-27T04:00:00Z","v":3685592,"vw":75.117838},{"c":75.45,"h":76.17,"l":74.0705,"n":54719,"o":75.98,"t":"2026-04-28T04:00:00Z","v":3487494,"vw":75.035737},{"c":76.99,"h":77.1,"l":75.73,"n":61116,"o":76.29,"t":"2026-04-29T04:00:00Z","v":5008930,"vw":76.434509},{"c":75.57,"h":77.78,"l":74.58,"n":82378,"o":74.625,"t":"2026-04-30T04:00:00Z","v":6060221,"vw":75.813892},{"c":75.79,"h":76.29,"l":74.22,"n":80429,"o":74.83,"t":"2026-05-01T04:00:00Z","v":5762145,"vw":75.376307},{"c":74.6,"h":75.755,"l":73.55,"n":68732,"o":75.755,"t":"2026-05-04T04:00:00Z","v":4946010,"vw":74.500754},{"c":75.03,"h":76.56,"l":74.38,"n":47595,"o":74.59,"t":"2026-05-05T04:00:00Z","v":3300106,"vw":75.512656},{"c":73.94,"h":74.57,"l":72.5018,"n":54969,"o":73.97,"t":"2026-05-06T04:00:00Z","v":4468659,"vw":73.795412},{"c":71.03,"h":73.515,"l":70.16,"n":51585,"o":73.02,"t":"2026-05-07T04:00:00Z","v":3987178,"vw":71.034786},{"c":70.15,"h":71.81,"l":70.13,"n":47181,"o":71.64,"t":"2026-05-08T04:00:00Z","v":3553635,"vw":70.831117},{"c":71.15,"h":71.52,"l":69.9246,"n":47760,"o":70.47,"t":"2026-05-11T04:00:00Z","v":3373586,"vw":70.81646},{"c":73.19,"h":73.6,"l":71.74,"n":54214,"o":71.74,"t":"2026-05-12T04:00:00Z","v":3784816,"vw":72.885525},{"c":72.68,"h":73.98,"l":72.18,"n":50536,"o":73.51,"t":"2026-05-13T04:00:00Z","v":3219021,"vw":72.718462},{"c":73.01,"h":74.057,"l":72.67,"n":42652,"o":72.7,"t":"2026-05-14T04:00:00Z","v":2804722,"vw":73.067554},{"c":71.28,"h":73.02,"l":70.95,"n":38161,"o":73.01,"t":"2026-05-15T04:00:00Z","v":3612616,"vw":71.370724},{"c":73.46,"h":74.13,"l":71.22,"n":58417,"o":71.27,"t":"2026-05-18T04:00:00Z","v":4064446,"vw":73.208361},{"c":73.88,"h":74.8,"l":72.4286,"n":51753,"o":73.17,"t":"2026-05-19T04:00:00Z","v":3576614,"vw":73.725568},{"c":72.25,"h":75.24,"l":72.13,"n":49375,"o":74.25,"t":"2026-05-20T04:00:00Z","v":3210173,"vw":72.988004},{"c":71.41,"h":73.37,"l":71.12,"n":43957,"o":72.2,"t":"2026-05-21T04:00:00Z","v":3486790,"vw":71.827287},{"c":70.99,"h":71.8382,"l":70.01,"n":72534,"o":71.46,"t":"2026-05-22T04:00:00Z","v":6188797,"vw":70.800474},{"c":71.41,"h":73.24,"l":70.72,"n":60103,"o":71.6,"t":"2026-05-26T04:00:00Z","v":4622590,"vw":71.357373},{"c":67.41,"h":70.005,"l":65.871,"n":96195,"o":69.74,"t":"2026-05-27T04:00:00Z","v":6499497,"vw":67.131766},{"c":67.7,"h":68.44,"l":66.83,"n":65185,"o":68.09,"t":"2026-05-28T04:00:00Z","v":4592090,"vw":67.717996},{"c":68.42,"h":68.68,"l":66.93,"n":99677,"o":67.91,"t":"2026-05-29T04:00:00Z","v":43476315,"vw":68.317718},{"c":68.43,"h":69.3,"l":67.59,"n":62095,"o":68.94,"t":"2026-06-01T04:00:00Z","v":5268319,"vw":68.340782},{"c":69.45,"h":69.93,"l":67.68,"n":52973,"o":68.25,"t":"2026-06-02T04:00:00Z","v":4462279,"vw":69.401311},{"c":67.94,"h":69.51,"l":67.2,"n":62834,"o":69.325,"t":"2026-06-03T04:00:00Z","v":4888985,"vw":68.020737},{"c":69.01,"h":69.42,"l":66.66,"n":45674,"o":66.8,"t":"2026-06-04T04:00:00Z","v":3443580,"vw":68.840701},{"c":66.82,"h":69.015,"l":66.46,"n":37169,"o":68.73,"t":"2026-06-05T04:00:00Z","v":2375739,"vw":67.155784},{"c":68.75,"h":69.44,"l":67,"n":35361,"o":67.12,"t":"2026-06-08T04:00:00Z","v":2504940,"vw":68.771264},{"c":68.39,"h":69.19,"l":66.4325,"n":42519,"o":69.19,"t":"2026-06-09T04:00:00Z","v":2891592,"vw":67.942291},{"c":69.95,"h":70.44,"l":68.63,"n":56032,"o":68.95,"t":"2026-06-10T04:00:00Z","v":4038739,"vw":69.924454},{"c":70.6,"h":71.72,"l":69.66,"n":39703,"o":71.26,"t":"2026-06-11T04:00:00Z","v":2952752,"vw":70.737162},{"c":70.79,"h":71.185,"l":69.94,"n":37907,"o":70.48,"t":"2026-06-12T04:00:00Z","v":2467914,"vw":70.538533},{"c":68.51,"h":70.3501,"l":68.26,"n":54019,"o":69.83,"t":"2026-06-15T04:00:00Z","v":4691601,"vw":68.725267},{"c":67,"h":68.71,"l":66.855,"n":44098,"o":68,"t":"2026-06-16T04:00:00Z","v":3293255,"vw":67.455034},{"c":67.01,"h":68.33,"l":66.34,"n":53525,"o":67.12,"t":"2026-06-17T04:00:00Z","v":5093649,"vw":67.359212},{"c":65.17,"h":67.69,"l":63.86,"n":54893,"o":67.6,"t":"2026-06-18T04:00:00Z","v":8241248,"vw":65.011598},{"c":67.39,"h":67.42,"l":64.975,"n":53653,"o":65.51,"t":"2026-06-22T04:00:00Z","v":4678649,"vw":66.746735},{"c":66.14,"h":66.855,"l":65.82,"n":43590,"o":66.25,"t":"2026-06-23T04:00:00Z","v":3722933,"vw":66.325414},{"c":64.29,"h":65,"l":63.54,"n":55630,"o":65,"t":"2026-06-24T04:00:00Z","v":4887992,"vw":64.231476},{"c":67.03,"h":67.34,"l":64.32,"n":49693,"o":64.71,"t":"2026-06-25T04:00:00Z","v":3979173,"vw":66.718692},{"c":64.44,"h":66.82,"l":64.13,"n":47577,"o":66.45,"t":"2026-06-26T04:00:00Z","v":11054526,"vw":64.76831},{"c":65.23,"h":65.98,"l":64.71,"n":55283,"o":65,"t":"2026-06-29T04:00:00Z","v":5119301,"vw":65.368163},{"c":66.3,"h":66.97,"l":65.78,"n":34195,"o":66,"t":"2026-06-30T04:00:00Z","v":3673999,"vw":66.371687},{"c":65.11,"h":66.04,"l":64.41,"n":76149,"o":65.09,"t":"2026-07-01T04:00:00Z","v":8410607,"vw":65.205921},{"c":66.75,"h":67.05,"l":65.11,"n":69123,"o":65.66,"t":"2026-07-02T04:00:00Z","v":7687200,"vw":66.406274},{"c":67.26,"h":68.525,"l":66.8177,"n":55592,"o":67,"t":"2026-07-06T04:00:00Z","v":4614783,"vw":67.498932},{"c":68.11,"h":68.62,"l":67.115,"n":60030,"o":67.15,"t":"2026-07-07T04:00:00Z","v":5568382,"vw":67.841934},{"c":70.39,"h":70.84,"l":67.85,"n":43306,"o":68.07,"t":"2026-07-08T04:00:00Z","v":3719546,"vw":69.932325},{"c":70.53,"h":71.15,"l":69.985,"n":48689,"o":70.45,"t":"2026-07-09T04:00:00Z","v":4221252,"vw":70.450497},{"c":71.85,"h":71.88,"l":70.05,"n":30962,"o":70.7,"t":"2026-07-10T04:00:00Z","v":2171016,"vw":71.334154},{"c":73.04,"h":73.91,"l":72,"n":50410,"o":72.14,"t":"2026-07-13T04:00:00Z","v":3398999,"vw":73.228717},{"c":74.57,"h":74.675,"l":73.22,"n":32517,"o":73.91,"t":"2026-07-14T04:00:00Z","v":2601498,"vw":74.22048},{"c":72.27,"h":74.92,"l":70.94,"n":37569,"o":74.75,"t":"2026-07-15T04:00:00Z","v":3546614,"vw":72.237096},{"c":72.01,"h":72.37,"l":71.4375,"n":30784,"o":71.51,"t":"2026-07-16T04:00:00Z","v":2488538,"vw":71.944404},{"c":72.07,"h":72.2,"l":70.8501,"n":30921,"o":71.76,"t":"2026-07-17T04:00:00Z","v":2299928,"vw":71.876744},{"c":72.05,"h":73.345,"l":72.015,"n":35291,"o":73,"t":"2026-07-20T04:00:00Z","v":3354212,"vw":72.500804},{"c":74.62,"h":74.8,"l":70.77,"n":37575,"o":72.56,"t":"2026-07-21T04:00:00Z","v":3667674,"vw":73.683315},{"c":75.1,"h":76.04,"l":74.71,"n":33265,"o":74.87,"t":"2026-07-22T04:00:00Z","v":2513364,"vw":75.2053},{"c":76.02,"h":77.39,"l":75.575,"n":34486,"o":75.78,"t":"2026-07-23T04:00:00Z","v":2555377,"vw":76.403852},{"c":76.75,"h":77.92,"l":76.3,"n":29151,"o":76.95,"t":"2026-07-24T04:00:00Z","v":2037166,"vw":76.889925},{"c":75.04,"h":76.97,"l":74.13,"n":39696,"o":76,"t":"2026-07-27T04:00:00Z","v":3081938,"vw":75.219107},{"c":72.39,"h":74.76,"l":72.1001,"n":40404,"o":74.26,"t":"2026-07-28T04:00:00Z","v":3555641,"vw":72.614083},{"c":71.73,"h":74.94,"l":71.57,"n":47533,"o":73.46,"t":"2026-07-29T04:00:00Z","v":3995275,"vw":72.22072},{"c":68.92,"h":72.03,"l":67.46,"n":68756,"o":71.5,"t":"2026-07-30T04:00:00Z","v":6844539,"vw":69.164506},{"c":71.66,"h":72.3,"l":68.57,"n":47389,"o":70.01,"t":"2026-07-31T04:00:00Z","v":3421530,"vw":71.312456},{"c":69.19,"h":71.05,"l":68.69,"n":48158,"o":70.43,"t":"2026-08-03T04:00:00Z","v":4047804,"vw":69.378396},{"c":70.02,"h":70.79,"l":68.66,"n":44895,"o":69,"t":"2026-08-04T04:00:00Z","v":3230238,"vw":70.087442},{"c":69.27,"h":71.08,"l":69.03,"n":45390,"o":70.6,"t":"2026-08-05T04:00:00Z","v":3365417,"vw":69.579161},{"c":69.62,"h":70.8,"l":69.57,"n":39072,"o":70.34,"t":"2026-08-06T04:00:00Z","v":2988364,"vw":69.92751},{"c":69.62,"h":70.11,"l":67.7601,"n":43837,"o":68.57,"t":"2026-08-07T04:00:00Z","v":3377671,"vw":69.434855},{"c":74.13,"h":74.465,"l":69.62,"n":63212,"o":70.43,"t":"2026-08-10T04:00:00Z","v":4986482,"vw":73.405095},{"c":75.32,"h":75.465,"l":73.6,"n":44437,"o":74,"t":"2026-08-11T04:00:00Z","v":3011634,"vw":74.971781},{"c":75.27,"h":76.54,"l":74.94,"n":39929,"o":75.47,"t":"2026-08-12T04:00:00Z","v":2455016,"vw":75.656493},{"c":76.67,"h":76.81,"l":73.9946,"n":37703,"o":74.65,"t":"2026-08-13T04:00:00Z","v":2691096,"vw":76.270334},{"c":78.61,"h":79.23,"l":76.6,"n":45274,"o":76.95,"t":"2026-08-14T04:00:00Z","v":3749106,"vw":78.539952},{"c":79.81,"h":80.42,"l":78.38,"n":40045,"o":78.72,"t":"2026-08-17T04:00:00Z","v":3900785,"vw":79.669618},{"c":78.29,"h":80.31,"l":78.27,"n":35586,"o":79.62,"t":"2026-08-18T04:00:00Z","v":2902455,"vw":78.715437},{"c":77.02,"h":80.5482,"l":76.5,"n":39865,"o":79.38,"t":"2026-08-19T04:00:00Z","v":3037668,"vw":77.302036},{"c":77.62,"h":79.045,"l":77.17,"n":33480,"o":77.87,"t":"2026-08-20T04:00:00Z","v":1997490,"vw":77.743071},{"c":77.45,"h":78.54,"l":77.175,"n":32225,"o":78.18,"t":"2026-08-21T04:00:00Z","v":2255722,"vw":77.717902},{"c":75.85,"h":76.87,"l":74.3,"n":33295,"o":76.68,"t":"2026-08-24T04:00:00Z","v":2297171,"vw":75.422226},{"c":75.2,"h":76.57,"l":75,"n":30698,"o":75.33,"t":"2026-08-25T04:00:00Z","v":2060502,"vw":75.532473},{"c":75.7,"h":76.53,"l":73.79,"n":29804,"o":74.42,"t":"2026-08-26T04:00:00Z","v":1885889,"vw":75.657294},{"c":76.32,"h":77.45,"l":74.75,"n":32393,"o":75.41,"t":"2026-08-27T04:00:00Z","v":2610434,"vw":76.316807},{"c":75.84,"h":76.8,"l":75.25,"n":23594,"o":76.17,"t":"2026-08-28T04:00:00Z","v":1468038,"vw":75.828201},{"c":78.15,"h":78.56,"l":76.5,"n":32333,"o":76.5,"t":"2026-08-31T04:00:00Z","v":3358593,"vw":77.948612},{"c":78.31,"h":79.17,"l":77.76,"n":34250,"o":79,"t":"2026-09-01T04:00:00Z","v":2119761,"vw":78.374913},{"c":79.67,"h":80.3,"l":77,"n":37159,"o":77.45,"t":"2026-09-02T04:00:00Z","v":2648705,"vw":79.396289},{"c":80.08,"h":80.6999,"l":79.43,"n":36684,"o":79.74,"t":"2026-09-03T04:00:00Z","v":2630354,"vw":80.184394},{"c":79.84,"h":79.9,"l":78.694,"n":36300,"o":79.28,"t":"2026-09-04T04:00:00Z","v":2394109,"vw":79.549694},{"c":78.16,"h":80.52,"l":77.88,"n":49741,"o":80.31,"t":"2026-09-08T04:00:00Z","v":3069561,"vw":78.636713},{"c":77.81,"h":79.985,"l":77.75,"n":40201,"o":78.87,"t":"2026-09-09T04:00:00Z","v":2905073,"vw":78.294017},{"c":75.58,"h":79.01,"l":75.13,"n":35414,"o":78.46,"t":"2026-09-10T04:00:00Z","v":2396550,"vw":75.645051},{"c":76.34,"h":76.53,"l":74.23,"n":32330,"o":76.07,"t":"2026-09-11T04:00:00Z","v":2547414,"vw":75.809259},{"c":72.87,"h":76.395,"l":72.77,"n":42755,"o":75.7,"t":"2026-09-14T04:00:00Z","v":3277830,"vw":73.63327},{"c":74.97,"h":75.47,"l":72.755,"n":39055,"o":73.36,"t":"2026-09-15T04:00:00Z","v":3258803,"vw":74.433929},{"c":72.78,"h":75.305,"l":71.96,"n":39613,"o":74.63,"t":"2026-09-16T04:00:00Z","v":3264230,"vw":73.509451},{"c":72.74,"h":73.68,"l":72.435,"n":31441,"o":72.96,"t":"2026-09-17T04:00:00Z","v":3207545,"vw":72.893696},{"c":72.02,"h":72.97,"l":70.51,"n":45241,"o":72.97,"t":"2026-09-18T04:00:00Z","v":9178377,"vw":71.8639},{"c":71.31,"h":72.13,"l":70.83,"n":34758,"o":71.85,"t":"2026-09-21T04:00:00Z","v":3143648,"vw":71.278839},{"c":70.82,"h":72.105,"l":69.75,"n":41740,"o":70.11,"t":"2026-09-22T04:00:00Z","v":2996715,"vw":71.010127},{"c":71.24,"h":72.3,"l":70.455,"n":35179,"o":71.44,"t":"2026-09-23T04:00:00Z","v":2202571,"vw":71.406236},{"c":70.95,"h":71.76,"l":70.29,"n":28755,"o":71.53,"t":"2026-09-24T04:00:00Z","v":1942320,"vw":71.068292},{"c":70.99,"h":71.29,"l":70,"n":25300,"o":70.12,"t":"2026-09-25T04:00:00Z","v":2035058,"vw":70.8729},{"c":70.62,"h":72.05,"l":70.51,"n":31974,"o":72.05,"t":"2026-09-28T04:00:00Z","v":2578349,"vw":70.960897},{"c":68.85,"h":69.34,"l":68.295,"n":37878,"o":69.19,"t":"2026-09-29T04:00:00Z","v":2472912,"vw":68.830424},{"c":67.92,"h":69.08,"l":67.8,"n":33179,"o":69.08,"t":"2026-09-30T04:00:00Z","v":2671217,"vw":68.276845},{"c":68.85,"h":69.01,"l":67.31,"n":34101,"o":67.68,"t":"2026-10-01T04:00:00Z","v":2174559,"vw":68.575048},{"c":68.82,"h":69.53,"l":67.96,"n":37387,"o":68.41,"t":"2026-10-02T04:00:00Z","v":2745989,"vw":68.806786},{"c":70.25,"h":72.21,"l":68.35,"n":39605,"o":69.02,"t":"2026-10-05T04:00:00Z","v":3295955,"vw":70.777424},{"c":69.89,"h":70.7,"l":69.09,"n":30483,"o":69.94,"t":"2026-10-06T04:00:00Z","v":2767585,"vw":70.098751},{"c":68.4,"h":70.51,"l":67.55,"n":34796,"o":69.81,"t":"2026-10-07T04:00:00Z","v":2468836,"vw":68.441046},{"c":69.63,"h":69.96,"l":68.5,"n":39448,"o":68.645,"t":"2026-10-08T04:00:00Z","v":2496568,"vw":69.479013},{"c":69.57,"h":70.39,"l":69.415,"n":26453,"o":70,"t":"2026-10-09T04:00:00Z","v":1544599,"vw":69.81426},{"c":69.75,"h":70.855,"l":69.55,"n":21720,"o":70.23,"t":"2026-10-12T04:00:00Z","v":1350787,"vw":69.946571},{"c":70.72,"h":71.41,"l":69.77,"n":34816,"o":70.375,"t":"2026-10-13T04:00:00Z","v":2487740,"vw":70.496884},{"c":69.5,"h":71.5,"l":69.06,"n":30957,"o":70.96,"t":"2026-10-14T04:00:00Z","v":2810678,"vw":69.640973},{"c":68.23,"h":69.36,"l":67,"n":36581,"o":69.01,"t":"2026-10-15T04:00:00Z","v":2434223,"vw":68.025773},{"c":69.67,"h":70.185,"l":69.1,"n":33126,"o":69.13,"t":"2026-10-16T04:00:00Z","v":2515737,"vw":69.635423},{"c":69.86,"h":70.3597,"l":68.75,"n":29438,"o":70.02,"t":"2026-10-19T04:00:00Z","v":1850388,"vw":69.678473},{"c":68.93,"h":70.42,"l":68.545,"n":35657,"o":70.35,"t":"2026-10-20T04:00:00Z","v":3706020,"vw":68.869998},{"c":70,"h":70.7,"l":68.82,"n":40004,"o":69.21,"t":"2026-10-21T04:00:00Z","v":2983906,"vw":69.999543},{"c":66.82,"h":69.93,"l":63.95,"n":50137,"o":69.68,"t":"2026-10-22T04:00:00Z","v":3728847,"vw":66.026963}],"volatilityBars":[{"c":70.45,"h":70.45,"l":70.45,"n":17,"o":70.45,"t":"2026-09-22T10:45:00Z","v":173,"vw":70.45},{"c":70.52,"h":70.52,"l":70.52,"n":1,"o":70.52,"t":"2026-09-22T11:00:00Z","v":162,"vw":70.52},{"c":69.9,"h":70.45,"l":69.79,"n":1102,"o":70.11,"t":"2026-09-22T13:30:00Z","v":85760,"vw":70.086526},{"c":70.3,"h":70.455,"l":69.82,"n":981,"o":69.86,"t":"2026-09-22T13:45:00Z","v":46549,"vw":70.215028},{"c":70.51,"h":70.56,"l":70.1664,"n":1776,"o":70.3,"t":"2026-09-22T14:00:00Z","v":92176,"vw":70.408896},{"c":69.959,"h":70.48,"l":69.75,"n":1269,"o":70.45,"t":"2026-09-22T14:15:00Z","v":52683,"vw":70.035996},{"c":70.315,"h":70.325,"l":69.8,"n":1463,"o":69.925,"t":"2026-09-22T14:30:00Z","v":102690,"vw":69.964917},{"c":70.53,"h":70.57,"l":70.32,"n":1040,"o":70.32,"t":"2026-09-22T14:45:00Z","v":41667,"vw":70.479555},{"c":70.88,"h":71.02,"l":70.38,"n":1313,"o":70.53,"t":"2026-09-22T15:00:00Z","v":58456,"vw":70.749989},{"c":70.975,"h":71.215,"l":70.795,"n":1208,"o":70.905,"t":"2026-09-22T15:15:00Z","v":72084,"vw":70.937979},{"c":71.24,"h":71.54,"l":70.965,"n":1434,"o":70.965,"t":"2026-09-22T15:30:00Z","v":100872,"vw":71.356693},{"c":71.535,"h":71.535,"l":71.18,"n":989,"o":71.28,"t":"2026-09-22T15:45:00Z","v":44091,"vw":71.304036},{"c":71.565,"h":71.775,"l":71.45,"n":1064,"o":71.535,"t":"2026-09-22T16:00:00Z","v":44264,"vw":71.640537},{"c":71.46,"h":71.67,"l":71.43,"n":983,"o":71.61,"t":"2026-09-22T16:15:00Z","v":30705,"vw":71.567164},{"c":71.445,"h":71.51,"l":71.34,"n":1043,"o":71.49,"t":"2026-09-22T16:30:00Z","v":33097,"vw":71.428484},{"c":71.315,"h":71.5,"l":71.21,"n":1049,"o":71.45,"t":"2026-09-22T16:45:00Z","v":40915,"vw":71.35931},{"c":71.705,"h":71.73,"l":71.28,"n":1980,"o":71.315,"t":"2026-09-22T17:00:00Z","v":196962,"vw":71.474258},{"c":71.6325,"h":71.785,"l":71.485,"n":2010,"o":71.7,"t":"2026-09-22T17:15:00Z","v":154730,"vw":71.675088},{"c":72.055,"h":72.065,"l":71.65,"n":1981,"o":71.65,"t":"2026-09-22T17:30:00Z","v":93807,"vw":71.912802},{"c":70.8675,"h":72.105,"l":70.715,"n":2266,"o":72.07,"t":"2026-09-22T17:45:00Z","v":173376,"vw":71.452274},{"c":71.12,"h":71.19,"l":70.76,"n":1539,"o":70.9,"t":"2026-09-22T18:00:00Z","v":70238,"vw":71.053319},{"c":71.26,"h":71.585,"l":71.15,"n":1632,"o":71.16,"t":"2026-09-22T18:15:00Z","v":104703,"vw":71.383338},{"c":71.035,"h":71.345,"l":71,"n":1272,"o":71.24,"t":"2026-09-22T18:30:00Z","v":57983,"vw":71.152653},{"c":71.18,"h":71.18,"l":71.01,"n":1296,"o":71.03,"t":"2026-09-22T18:45:00Z","v":55889,"vw":71.098961},{"c":71.145,"h":71.21,"l":71.01,"n":1298,"o":71.18,"t":"2026-09-22T19:00:00Z","v":70520,"vw":71.128399},{"c":71.085,"h":71.22,"l":71.085,"n":1704,"o":71.145,"t":"2026-09-22T19:15:00Z","v":85039,"vw":71.150307},{"c":71.1,"h":71.13,"l":70.86,"n":2333,"o":71.085,"t":"2026-09-22T19:30:00Z","v":121043,"vw":70.980799},{"c":70.82,"h":71.2,"l":70.75,"n":5474,"o":71.1,"t":"2026-09-22T19:45:00Z","v":308163,"vw":71.009414},{"c":70.82,"h":70.84,"l":70.82,"n":58,"o":70.84,"t":"2026-09-22T20:00:00Z","v":655263,"vw":70.820013},{"c":71.31,"h":71.31,"l":70.75,"n":28,"o":70.75,"t":"2026-09-23T12:15:00Z","v":3844,"vw":70.994887},{"c":70.75,"h":70.75,"l":70.75,"n":2,"o":70.75,"t":"2026-09-23T13:00:00Z","v":118,"vw":70.75},{"c":71.61,"h":71.63,"l":70.455,"n":896,"o":71.44,"t":"2026-09-23T13:30:00Z","v":66977,"vw":71.331772},{"c":71.885,"h":72.01,"l":71.505,"n":1062,"o":71.68,"t":"2026-09-23T13:45:00Z","v":45078,"vw":71.767312},{"c":72.11,"h":72.21,"l":71.725,"n":1504,"o":71.89,"t":"2026-09-23T14:00:00Z","v":87976,"vw":72.018414},{"c":71.82,"h":72.3,"l":71.82,"n":1149,"o":72.11,"t":"2026-09-23T14:15:00Z","v":52775,"vw":72.114173},{"c":71.6,"h":71.995,"l":71.55,"n":1425,"o":71.86,"t":"2026-09-23T14:30:00Z","v":70406,"vw":71.783207},{"c":71.545,"h":71.62,"l":71.19,"n":1623,"o":71.57,"t":"2026-09-23T14:45:00Z","v":85094,"vw":71.438604},{"c":71.86,"h":71.88,"l":71.52,"n":1238,"o":71.59,"t":"2026-09-23T15:00:00Z","v":56794,"vw":71.661674},{"c":72.115,"h":72.12,"l":71.735,"n":1353,"o":71.86,"t":"2026-09-23T15:15:00Z","v":61484,"vw":71.905656},{"c":72.03,"h":72.165,"l":71.845,"n":1120,"o":72.12,"t":"2026-09-23T15:30:00Z","v":40601,"vw":72.013723},{"c":71.785,"h":72.045,"l":71.78,"n":1043,"o":72.03,"t":"2026-09-23T15:45:00Z","v":48353,"vw":71.952989},{"c":71.86,"h":71.86,"l":71.67,"n":845,"o":71.78,"t":"2026-09-23T16:00:00Z","v":34979,"vw":71.780065},{"c":71.975,"h":71.975,"l":71.76,"n":871,"o":71.865,"t":"2026-09-23T16:15:00Z","v":38699,"vw":71.866936},{"c":71.76,"h":72.03,"l":71.75,"n":874,"o":71.99,"t":"2026-09-23T16:30:00Z","v":34469,"vw":71.849859},{"c":71.26,"h":71.81,"l":71.2067,"n":1399,"o":71.745,"t":"2026-09-23T16:45:00Z","v":54947,"vw":71.484502},{"c":71.2,"h":71.32,"l":71.08,"n":890,"o":71.245,"t":"2026-09-23T17:00:00Z","v":31859,"vw":71.222086},{"c":71.39,"h":71.435,"l":71.13,"n":1188,"o":71.205,"t":"2026-09-23T17:15:00Z","v":82316,"vw":71.290155},{"c":71.385,"h":71.5,"l":71.2,"n":1456,"o":71.43,"t":"2026-09-23T17:30:00Z","v":95901,"vw":71.289154},{"c":71.26,"h":71.3775,"l":71.13,"n":1015,"o":71.3775,"t":"2026-09-23T17:45:00Z","v":42184,"vw":71.223627},{"c":71.23,"h":71.26,"l":71.09,"n":968,"o":71.26,"t":"2026-09-23T18:00:00Z","v":31708,"vw":71.163595},{"c":71.37,"h":71.37,"l":71.2,"n":1033,"o":71.225,"t":"2026-09-23T18:15:00Z","v":49578,"vw":71.29298},{"c":71.085,"h":71.38,"l":71.0775,"n":1102,"o":71.37,"t":"2026-09-23T18:30:00Z","v":40873,"vw":71.236897},{"c":71.125,"h":71.135,"l":71,"n":1138,"o":71.07,"t":"2026-09-23T18:45:00Z","v":45014,"vw":71.076901},{"c":71.205,"h":71.205,"l":71.01,"n":1366,"o":71.125,"t":"2026-09-23T19:00:00Z","v":59377,"vw":71.117955},{"c":71.11,"h":71.255,"l":71.03,"n":1608,"o":71.205,"t":"2026-09-23T19:15:00Z","v":75949,"vw":71.141568},{"c":71.17,"h":71.28,"l":71.06,"n":1652,"o":71.12,"t":"2026-09-23T19:30:00Z","v":75739,"vw":71.159701},{"c":71.24,"h":71.33,"l":71.19,"n":5163,"o":71.19,"t":"2026-09-23T19:45:00Z","v":311154,"vw":71.268372},{"c":71.24,"h":71.24,"l":71.24,"n":53,"o":71.24,"t":"2026-09-23T20:00:00Z","v":476975,"vw":71.24},{"c":71.24,"h":71.24,"l":71.24,"n":1,"o":71.24,"t":"2026-09-23T22:00:00Z","v":500,"vw":71.24},{"c":71.18,"h":71.5,"l":71.18,"n":31,"o":71.5,"t":"2026-09-24T13:15:00Z","v":808,"vw":71.430489},{"c":71.005,"h":71.53,"l":70.29,"n":522,"o":71.53,"t":"2026-09-24T13:30:00Z","v":36329,"vw":71.124699},{"c":71.24,"h":71.265,"l":70.92,"n":564,"o":70.93,"t":"2026-09-24T13:45:00Z","v":23893,"vw":71.101842},{"c":71.475,"h":71.525,"l":70.9341,"n":674,"o":71.19,"t":"2026-09-24T14:00:00Z","v":44523,"vw":71.198472},{"c":71.375,"h":71.55,"l":71.315,"n":536,"o":71.462,"t":"2026-09-24T14:15:00Z","v":21657,"vw":71.439025},{"c":71.48,"h":71.6,"l":71.35,"n":557,"o":71.415,"t":"2026-09-24T14:30:00Z","v":21868,"vw":71.49715},{"c":71.58,"h":71.605,"l":71.41,"n":680,"o":71.485,"t":"2026-09-24T14:45:00Z","v":29712,"vw":71.4997},{"c":71.6093,"h":71.76,"l":71.53,"n":751,"o":71.55,"t":"2026-09-24T15:00:00Z","v":27377,"vw":71.63094},{"c":71.445,"h":71.655,"l":71.385,"n":968,"o":71.6,"t":"2026-09-24T15:15:00Z","v":43612,"vw":71.49447},{"c":71.26,"h":71.48,"l":71.215,"n":884,"o":71.45,"t":"2026-09-24T15:30:00Z","v":33156,"vw":71.33796},{"c":71.205,"h":71.33,"l":71.13,"n":775,"o":71.26,"t":"2026-09-24T15:45:00Z","v":30223,"vw":71.220259},{"c":71.33,"h":71.44,"l":71.12,"n":967,"o":71.2,"t":"2026-09-24T16:00:00Z","v":41359,"vw":71.31609},{"c":71.02,"h":71.34,"l":70.53,"n":2908,"o":71.32,"t":"2026-09-24T16:15:00Z","v":143866,"vw":70.971887},{"c":71.23,"h":71.27,"l":70.945,"n":825,"o":70.945,"t":"2026-09-24T16:30:00Z","v":43011,"vw":71.133697},{"c":71.16,"h":71.32,"l":70.87,"n":709,"o":71.2,"t":"2026-09-24T16:45:00Z","v":26457,"vw":71.086723},{"c":71.31,"h":71.31,"l":71.03,"n":591,"o":71.09,"t":"2026-09-24T17:00:00Z","v":22226,"vw":71.145353},{"c":71.1,"h":71.31,"l":71.07,"n":683,"o":71.31,"t":"2026-09-24T17:15:00Z","v":28463,"vw":71.143276},{"c":71.05,"h":71.16,"l":70.97,"n":843,"o":71.07,"t":"2026-09-24T17:30:00Z","v":35057,"vw":71.06315},{"c":70.93,"h":71.05,"l":70.91,"n":778,"o":71.02,"t":"2026-09-24T17:45:00Z","v":34820,"vw":70.981544},{"c":71.04,"h":71.08,"l":70.85,"n":1056,"o":70.93,"t":"2026-09-24T18:00:00Z","v":77242,"vw":70.976396},{"c":71.16,"h":71.23,"l":71.03,"n":757,"o":71.04,"t":"2026-09-24T18:15:00Z","v":33781,"vw":71.123408},{"c":71.19,"h":71.21,"l":70.98,"n":897,"o":71.21,"t":"2026-09-24T18:30:00Z","v":46651,"vw":71.104979},{"c":71.0801,"h":71.23,"l":71.07,"n":768,"o":71.19,"t":"2026-09-24T18:45:00Z","v":32276,"vw":71.161177},{"c":71.265,"h":71.37,"l":71.06,"n":804,"o":71.08,"t":"2026-09-24T19:00:00Z","v":34077,"vw":71.187939},{"c":71.06,"h":71.265,"l":71.045,"n":1231,"o":71.265,"t":"2026-09-24T19:15:00Z","v":51584,"vw":71.183996},{"c":70.945,"h":71.25,"l":70.86,"n":1449,"o":71.06,"t":"2026-09-24T19:30:00Z","v":65286,"vw":71.030398},{"c":70.98,"h":71.23,"l":70.845,"n":6392,"o":70.945,"t":"2026-09-24T19:45:00Z","v":371585,"vw":70.970692},{"c":70.95,"h":70.95,"l":70.95,"n":43,"o":70.95,"t":"2026-09-24T20:00:00Z","v":495788,"vw":70.95},{"c":70.6,"h":70.6,"l":70.6,"n":12,"o":70.6,"t":"2026-09-25T12:45:00Z","v":251,"vw":70.6},{"c":70.885,"h":71.16,"l":70,"n":545,"o":70.12,"t":"2026-09-25T13:30:00Z","v":54224,"vw":70.410724},{"c":70.915,"h":71.22,"l":70.62,"n":1011,"o":70.835,"t":"2026-09-25T13:45:00Z","v":132933,"vw":70.856444},{"c":71.18,"h":71.185,"l":70.576,"n":653,"o":70.915,"t":"2026-09-25T14:00:00Z","v":35693,"vw":70.89092},{"c":70.94,"h":71.29,"l":70.94,"n":478,"o":71.23,"t":"2026-09-25T14:15:00Z","v":20709,"vw":71.178941},{"c":71.08,"h":71.15,"l":70.98,"n":482,"o":71.1,"t":"2026-09-25T14:30:00Z","v":20505,"vw":71.055824},{"c":70.97,"h":71.07,"l":70.79,"n":658,"o":71.07,"t":"2026-09-25T14:45:00Z","v":36010,"vw":70.963797},{"c":71,"h":71.03,"l":70.77,"n":805,"o":70.97,"t":"2026-09-25T15:00:00Z","v":60582,"vw":70.940399},{"c":71.18,"h":71.195,"l":70.815,"n":813,"o":71.015,"t":"2026-09-25T15:15:00Z","v":60819,"vw":70.996584},{"c":71.21,"h":71.24,"l":70.98,"n":463,"o":71.21,"t":"2026-09-25T15:30:00Z","v":18710,"vw":71.137636},{"c":71.01,"h":71.27,"l":70.9001,"n":780,"o":71.23,"t":"2026-09-25T15:45:00Z","v":39566,"vw":71.124946},{"c":71.08,"h":71.1388,"l":70.95,"n":860,"o":71.01,"t":"2026-09-25T16:00:00Z","v":40102,"vw":71.027515},{"c":71.045,"h":71.1,"l":70.9,"n":788,"o":71.05,"t":"2026-09-25T16:15:00Z","v":38856,"vw":70.996405},{"c":70.79,"h":71.16,"l":70.63,"n":738,"o":71.08,"t":"2026-09-25T16:30:00Z","v":38518,"vw":70.918009},{"c":70.72,"h":70.87,"l":70.72,"n":639,"o":70.78,"t":"2026-09-25T16:45:00Z","v":33832,"vw":70.798383},{"c":70.52,"h":70.75,"l":70.5,"n":525,"o":70.72,"t":"2026-09-25T17:00:00Z","v":27021,"vw":70.642502},{"c":70.47,"h":70.605,"l":70.44,"n":741,"o":70.51,"t":"2026-09-25T17:15:00Z","v":46710,"vw":70.50169},{"c":70.35,"h":70.56,"l":70.22,"n":1024,"o":70.46,"t":"2026-09-25T17:30:00Z","v":62354,"vw":70.363306},{"c":70.45,"h":70.45,"l":70.32,"n":637,"o":70.36,"t":"2026-09-25T17:45:00Z","v":29042,"vw":70.370006},{"c":70.7,"h":70.7,"l":70.44,"n":807,"o":70.44,"t":"2026-09-25T18:00:00Z","v":50671,"vw":70.569445},{"c":70.725,"h":70.9174,"l":70.66,"n":1180,"o":70.69,"t":"2026-09-25T18:15:00Z","v":64337,"vw":70.758518},{"c":70.565,"h":70.71,"l":70.491,"n":884,"o":70.71,"t":"2026-09-25T18:30:00Z","v":40926,"vw":70.581842},{"c":70.69,"h":70.69,"l":70.495,"n":819,"o":70.56,"t":"2026-09-25T18:45:00Z","v":36609,"vw":70.576874},{"c":70.84,"h":70.845,"l":70.62,"n":1019,"o":70.7,"t":"2026-09-25T19:00:00Z","v":56695,"vw":70.724277},{"c":70.7,"h":70.86,"l":70.695,"n":1071,"o":70.83,"t":"2026-09-25T19:15:00Z","v":72463,"vw":70.764797},{"c":71.08,"h":71.08,"l":70.7,"n":1525,"o":70.7,"t":"2026-09-25T19:30:00Z","v":74697,"vw":70.872496},{"c":71,"h":71.16,"l":70.93,"n":4869,"o":71.075,"t":"2026-09-25T19:45:00Z","v":284319,"vw":71.055055},{"c":70.99,"h":70.99,"l":70.99,"n":46,"o":70.99,"t":"2026-09-25T20:00:00Z","v":407907,"vw":70.99},{"c":70.98,"h":70.98,"l":70.98,"n":1,"o":70.98,"t":"2026-09-28T11:30:00Z","v":100,"vw":70.98},{"c":71.5,"h":71.5,"l":71.5,"n":2,"o":71.5,"t":"2026-09-28T12:00:00Z","v":101,"vw":71.5},{"c":71.8,"h":71.81,"l":71.8,"n":5,"o":71.81,"t":"2026-09-28T12:30:00Z","v":500,"vw":71.804},{"c":72.41,"h":72.41,"l":72.41,"n":1,"o":72.41,"t":"2026-09-28T13:15:00Z","v":100,"vw":72.41},{"c":71.35,"h":72.05,"l":70.88,"n":762,"o":72.05,"t":"2026-09-28T13:30:00Z","v":132831,"vw":71.643617},{"c":71.14,"h":71.38,"l":71,"n":676,"o":71.3,"t":"2026-09-28T13:45:00Z","v":31479,"vw":71.176105},{"c":71.405,"h":71.5,"l":70.98,"n":922,"o":71.08,"t":"2026-09-28T14:00:00Z","v":62681,"vw":71.217196},{"c":71.36,"h":71.43,"l":71.245,"n":834,"o":71.43,"t":"2026-09-28T14:15:00Z","v":53746,"vw":71.311456},{"c":71.305,"h":71.59,"l":71.26,"n":864,"o":71.375,"t":"2026-09-28T14:30:00Z","v":57609,"vw":71.397323},{"c":71.0513,"h":71.28,"l":70.985,"n":820,"o":71.28,"t":"2026-09-28T14:45:00Z","v":36654,"vw":71.116791},{"c":71.26,"h":71.35,"l":70.995,"n":797,"o":71.11,"t":"2026-09-28T15:00:00Z","v":32936,"vw":71.200508},{"c":71.26,"h":71.32,"l":71.2,"n":559,"o":71.26,"t":"2026-09-28T15:15:00Z","v":28566,"vw":71.260698},{"c":71.3098,"h":71.4,"l":71.26,"n":704,"o":71.26,"t":"2026-09-28T15:30:00Z","v":33763,"vw":71.34048},{"c":71.36,"h":71.42,"l":71.28,"n":732,"o":71.305,"t":"2026-09-28T15:45:00Z","v":37451,"vw":71.364252},{"c":71.415,"h":71.44,"l":71.2538,"n":795,"o":71.36,"t":"2026-09-28T16:00:00Z","v":46578,"vw":71.334378},{"c":71.13,"h":71.445,"l":70.97,"n":1935,"o":71.42,"t":"2026-09-28T16:15:00Z","v":121782,"vw":71.227516},{"c":71.26,"h":71.3125,"l":71,"n":1033,"o":71.06,"t":"2026-09-28T16:30:00Z","v":53153,"vw":71.191522},{"c":71.26,"h":71.32,"l":71.13,"n":794,"o":71.3,"t":"2026-09-28T16:45:00Z","v":53935,"vw":71.221333},{"c":71.09,"h":71.48,"l":70.95,"n":1759,"o":71.29,"t":"2026-09-28T17:00:00Z","v":95225,"vw":71.269143},{"c":71.21,"h":71.29,"l":70.92,"n":933,"o":71.02,"t":"2026-09-28T17:15:00Z","v":48013,"vw":71.148692},{"c":71.341,"h":71.36,"l":71.17,"n":827,"o":71.255,"t":"2026-09-28T17:30:00Z","v":36733,"vw":71.275278},{"c":71.12,"h":71.34,"l":71.01,"n":865,"o":71.34,"t":"2026-09-28T17:45:00Z","v":44388,"vw":71.175122},{"c":71.21,"h":71.21,"l":71.01,"n":849,"o":71.14,"t":"2026-09-28T18:00:00Z","v":59836,"vw":71.136451},{"c":71.21,"h":71.25,"l":71.16,"n":831,"o":71.205,"t":"2026-09-28T18:15:00Z","v":37292,"vw":71.199971},{"c":71.185,"h":71.215,"l":71.065,"n":983,"o":71.19,"t":"2026-09-28T18:30:00Z","v":43719,"vw":71.153803},{"c":71.145,"h":71.185,"l":71.07,"n":1117,"o":71.18,"t":"2026-09-28T18:45:00Z","v":61724,"vw":71.129945},{"c":70.91,"h":71.16,"l":70.865,"n":1598,"o":71.135,"t":"2026-09-28T19:00:00Z","v":83967,"vw":70.997587},{"c":70.92,"h":70.97,"l":70.79,"n":1681,"o":70.91,"t":"2026-09-28T19:15:00Z","v":98926,"vw":70.907685},{"c":70.895,"h":70.96,"l":70.855,"n":1818,"o":70.925,"t":"2026-09-28T19:30:00Z","v":96806,"vw":70.895811},{"c":70.61,"h":70.89,"l":70.51,"n":6000,"o":70.89,"t":"2026-09-28T19:45:00Z","v":379725,"vw":70.641711},{"c":70.81,"h":70.81,"l":70.51,"n":53,"o":70.62,"t":"2026-09-28T20:00:00Z","v":509115,"vw":70.619891},{"c":70.62,"h":70.62,"l":70.62,"n":1,"o":70.62,"t":"2026-09-28T20:30:00Z","v":100,"vw":70.62},{"c":69.04,"h":69.34,"l":68.52,"n":1431,"o":69.19,"t":"2026-09-29T13:30:00Z","v":166136,"vw":69.069903},{"c":69.15,"h":69.28,"l":68.77,"n":1179,"o":69.09,"t":"2026-09-29T13:45:00Z","v":77558,"vw":69.039721},{"c":69.16,"h":69.31,"l":68.77,"n":1574,"o":69.14,"t":"2026-09-29T14:00:00Z","v":108514,"vw":69.109154},{"c":68.965,"h":69.22,"l":68.82,"n":1827,"o":69.16,"t":"2026-09-29T14:15:00Z","v":110793,"vw":68.996121},{"c":68.68,"h":68.97,"l":68.65,"n":1411,"o":68.965,"t":"2026-09-29T14:30:00Z","v":52953,"vw":68.825735},{"c":68.63,"h":68.69,"l":68.38,"n":1296,"o":68.63,"t":"2026-09-29T14:45:00Z","v":75223,"vw":68.549442},{"c":68.71,"h":68.75,"l":68.47,"n":1375,"o":68.595,"t":"2026-09-29T15:00:00Z","v":66374,"vw":68.621933},{"c":68.515,"h":68.75,"l":68.38,"n":1070,"o":68.66,"t":"2026-09-29T15:15:00Z","v":45928,"vw":68.527575},{"c":68.51,"h":68.58,"l":68.33,"n":1068,"o":68.47,"t":"2026-09-29T15:30:00Z","v":69257,"vw":68.408697},{"c":68.67,"h":68.69,"l":68.295,"n":1378,"o":68.55,"t":"2026-09-29T15:45:00Z","v":65044,"vw":68.475711},{"c":68.74,"h":68.83,"l":68.58,"n":1122,"o":68.7,"t":"2026-09-29T16:00:00Z","v":60121,"vw":68.701276},{"c":68.835,"h":68.885,"l":68.68,"n":948,"o":68.75,"t":"2026-09-29T16:15:00Z","v":43415,"vw":68.790536},{"c":68.93,"h":68.98,"l":68.77,"n":846,"o":68.8675,"t":"2026-09-29T16:30:00Z","v":31367,"vw":68.862775},{"c":68.83,"h":68.94,"l":68.79,"n":1003,"o":68.94,"t":"2026-09-29T16:45:00Z","v":43459,"vw":68.876383},{"c":68.79,"h":68.845,"l":68.65,"n":810,"o":68.83,"t":"2026-09-29T17:00:00Z","v":27507,"vw":68.738117},{"c":68.7,"h":68.8,"l":68.65,"n":748,"o":68.8,"t":"2026-09-29T17:15:00Z","v":24557,"vw":68.715606},{"c":68.705,"h":68.8,"l":68.65,"n":959,"o":68.69,"t":"2026-09-29T17:30:00Z","v":32980,"vw":68.725081},{"c":68.91,"h":69.07,"l":68.705,"n":1462,"o":68.705,"t":"2026-09-29T17:45:00Z","v":98343,"vw":68.940523},{"c":69.02,"h":69.07,"l":68.72,"n":1349,"o":68.91,"t":"2026-09-29T18:00:00Z","v":82689,"vw":68.943195},{"c":68.915,"h":69.14,"l":68.87,"n":1083,"o":68.995,"t":"2026-09-29T18:15:00Z","v":46853,"vw":69.054414},{"c":68.87,"h":68.97,"l":68.79,"n":1042,"o":68.89,"t":"2026-09-29T18:30:00Z","v":36501,"vw":68.880717},{"c":68.61,"h":68.87,"l":68.5,"n":1175,"o":68.87,"t":"2026-09-29T18:45:00Z","v":47139,"vw":68.661883},{"c":68.715,"h":68.75,"l":68.59,"n":1338,"o":68.6301,"t":"2026-09-29T19:00:00Z","v":56726,"vw":68.688077},{"c":68.78,"h":68.85,"l":68.61,"n":1998,"o":68.69,"t":"2026-09-29T19:15:00Z","v":103395,"vw":68.717578},{"c":68.715,"h":69.06,"l":68.635,"n":2509,"o":68.785,"t":"2026-09-29T19:30:00Z","v":128826,"vw":68.818012},{"c":68.87,"h":68.95,"l":68.665,"n":5547,"o":68.72,"t":"2026-09-29T19:45:00Z","v":270941,"vw":68.775358},{"c":68.85,"h":68.85,"l":68.85,"n":40,"o":68.85,"t":"2026-09-29T20:00:00Z","v":448920,"vw":68.85},{"c":68.85,"h":68.85,"l":68.85,"n":1,"o":68.85,"t":"2026-09-29T20:30:00Z","v":197,"vw":68.85},{"c":68.365,"h":69.08,"l":68.22,"n":869,"o":69.08,"t":"2026-09-30T13:30:00Z","v":63273,"vw":68.729492},{"c":68.48,"h":68.89,"l":68.445,"n":867,"o":68.57,"t":"2026-09-30T13:45:00Z","v":35750,"vw":68.62982},{"c":68.46,"h":68.775,"l":68.365,"n":1346,"o":68.51,"t":"2026-09-30T14:00:00Z","v":84164,"vw":68.540099},{"c":68.685,"h":68.9,"l":68.445,"n":1109,"o":68.5,"t":"2026-09-30T14:15:00Z","v":60843,"vw":68.715975},{"c":68.525,"h":68.865,"l":68.525,"n":970,"o":68.73,"t":"2026-09-30T14:30:00Z","v":38943,"vw":68.739751},{"c":68.735,"h":68.805,"l":68.38,"n":1099,"o":68.52,"t":"2026-09-30T14:45:00Z","v":65304,"vw":68.61973},{"c":68.555,"h":69.02,"l":68.555,"n":944,"o":68.73,"t":"2026-09-30T15:00:00Z","v":47095,"vw":68.853242},{"c":68.815,"h":68.832,"l":68.555,"n":695,"o":68.555,"t":"2026-09-30T15:15:00Z","v":28475,"vw":68.752696},{"c":68.69,"h":68.84,"l":68.59,"n":836,"o":68.8,"t":"2026-09-30T15:30:00Z","v":42766,"vw":68.703335},{"c":68.76,"h":68.89,"l":68.685,"n":684,"o":68.69,"t":"2026-09-30T15:45:00Z","v":30136,"vw":68.80226},{"c":68.68,"h":68.75,"l":68.6,"n":830,"o":68.74,"t":"2026-09-30T16:00:00Z","v":35345,"vw":68.659468},{"c":68.835,"h":68.89,"l":68.685,"n":702,"o":68.685,"t":"2026-09-30T16:15:00Z","v":26662,"vw":68.797938},{"c":68.765,"h":68.835,"l":68.715,"n":806,"o":68.835,"t":"2026-09-30T16:30:00Z","v":32280,"vw":68.763966},{"c":68.765,"h":68.78,"l":68.65,"n":678,"o":68.76,"t":"2026-09-30T16:45:00Z","v":27017,"vw":68.708397},{"c":68.62,"h":68.79,"l":68.62,"n":767,"o":68.74,"t":"2026-09-30T17:00:00Z","v":36385,"vw":68.714671},{"c":68.82,"h":68.82,"l":68.565,"n":875,"o":68.62,"t":"2026-09-30T17:15:00Z","v":34293,"vw":68.674321},{"c":68.68,"h":68.935,"l":68.68,"n":1075,"o":68.835,"t":"2026-09-30T17:30:00Z","v":51524,"vw":68.818531},{"c":68.66,"h":68.69,"l":68.495,"n":854,"o":68.645,"t":"2026-09-30T17:45:00Z","v":32572,"vw":68.617871},{"c":68.69,"h":68.72,"l":68.56,"n":913,"o":68.655,"t":"2026-09-30T18:00:00Z","v":53449,"vw":68.643735},{"c":68.37,"h":68.66,"l":68.35,"n":1177,"o":68.66,"t":"2026-09-30T18:15:00Z","v":117712,"vw":68.554713},{"c":68.5,"h":68.52,"l":68.35,"n":1164,"o":68.38,"t":"2026-09-30T18:30:00Z","v":51370,"vw":68.434838},{"c":68.33,"h":68.5162,"l":68.33,"n":1217,"o":68.51,"t":"2026-09-30T18:45:00Z","v":62432,"vw":68.445096},{"c":68.32,"h":68.39,"l":68.22,"n":1942,"o":68.34,"t":"2026-09-30T19:00:00Z","v":152827,"vw":68.294858},{"c":68.23,"h":68.36,"l":68.22,"n":1631,"o":68.34,"t":"2026-09-30T19:15:00Z","v":95004,"vw":68.282328},{"c":68.215,"h":68.23,"l":68.08,"n":2469,"o":68.22,"t":"2026-09-30T19:30:00Z","v":138188,"vw":68.14432},{"c":67.92,"h":68.2,"l":67.8,"n":6335,"o":68.2,"t":"2026-09-30T19:45:00Z","v":403738,"vw":68.007451},{"c":67.92,"h":67.93,"l":67.92,"n":42,"o":67.93,"t":"2026-09-30T20:00:00Z","v":572248,"vw":67.920006},{"c":67.72,"h":67.72,"l":67.72,"n":4,"o":67.72,"t":"2026-10-01T13:00:00Z","v":103,"vw":67.72},{"c":67.78,"h":68.18,"l":67.31,"n":1008,"o":67.68,"t":"2026-10-01T13:30:00Z","v":97598,"vw":67.792651},{"c":68.15,"h":68.28,"l":67.54,"n":868,"o":67.71,"t":"2026-10-01T13:45:00Z","v":51459,"vw":68.001467},{"c":67.94,"h":68.17,"l":67.715,"n":990,"o":68.165,"t":"2026-10-01T14:00:00Z","v":60121,"vw":67.979284},{"c":68.38,"h":68.45,"l":67.93,"n":1058,"o":67.94,"t":"2026-10-01T14:15:00Z","v":46402,"vw":68.158647},{"c":68.65,"h":68.74,"l":68.31,"n":993,"o":68.39,"t":"2026-10-01T14:30:00Z","v":44147,"vw":68.562646},{"c":68.39,"h":68.819,"l":68.39,"n":1116,"o":68.71,"t":"2026-10-01T14:45:00Z","v":47661,"vw":68.612658},{"c":68.58,"h":68.58,"l":68.27,"n":1107,"o":68.38,"t":"2026-10-01T15:00:00Z","v":54269,"vw":68.36767},{"c":68.055,"h":68.515,"l":68.04,"n":1272,"o":68.51,"t":"2026-10-01T15:15:00Z","v":72690,"vw":68.329289},{"c":68.2,"h":68.26,"l":67.85,"n":1222,"o":68.055,"t":"2026-10-01T15:30:00Z","v":53523,"vw":68.07015},{"c":68.24,"h":68.41,"l":68.1809,"n":1127,"o":68.2,"t":"2026-10-01T15:45:00Z","v":54612,"vw":68.262587},{"c":68.38,"h":68.44,"l":68.13,"n":1299,"o":68.21,"t":"2026-10-01T16:00:00Z","v":67726,"vw":68.249471},{"c":68.65,"h":68.65,"l":68.3,"n":990,"o":68.39,"t":"2026-10-01T16:15:00Z","v":71907,"vw":68.449283},{"c":68.59,"h":68.68,"l":68.51,"n":810,"o":68.59,"t":"2026-10-01T16:30:00Z","v":32693,"vw":68.585744},{"c":68.61,"h":68.725,"l":68.58,"n":857,"o":68.635,"t":"2026-10-01T16:45:00Z","v":32401,"vw":68.649644},{"c":68.46,"h":68.64,"l":68.38,"n":853,"o":68.59,"t":"2026-10-01T17:00:00Z","v":29391,"vw":68.516288},{"c":68.385,"h":68.53,"l":68.375,"n":950,"o":68.44,"t":"2026-10-01T17:15:00Z","v":40962,"vw":68.436351},{"c":68.47,"h":68.61,"l":68.31,"n":1110,"o":68.41,"t":"2026-10-01T17:30:00Z","v":49128,"vw":68.483088},{"c":68.91,"h":68.91,"l":68.38,"n":1040,"o":68.475,"t":"2026-10-01T17:45:00Z","v":52136,"vw":68.515748},{"c":68.54,"h":68.91,"l":68.52,"n":1153,"o":68.91,"t":"2026-10-01T18:00:00Z","v":40099,"vw":68.678522},{"c":68.68,"h":68.765,"l":68.46,"n":1096,"o":68.535,"t":"2026-10-01T18:15:00Z","v":43083,"vw":68.56218},{"c":68.74,"h":68.86,"l":68.67,"n":1417,"o":68.7,"t":"2026-10-01T18:30:00Z","v":56851,"vw":68.7617},{"c":68.785,"h":68.82,"l":68.59,"n":1274,"o":68.73,"t":"2026-10-01T18:45:00Z","v":48182,"vw":68.674352},{"c":68.82,"h":68.83,"l":68.67,"n":1473,"o":68.74,"t":"2026-10-01T19:00:00Z","v":61471,"vw":68.734826},{"c":68.71,"h":68.92,"l":68.71,"n":1364,"o":68.831,"t":"2026-10-01T19:15:00Z","v":59086,"vw":68.827215},{"c":68.75,"h":68.8314,"l":68.64,"n":1920,"o":68.71,"t":"2026-10-01T19:30:00Z","v":84709,"vw":68.737706},{"c":68.85,"h":69.01,"l":68.73,"n":5325,"o":68.74,"t":"2026-10-01T19:45:00Z","v":311774,"vw":68.866141},{"c":68.85,"h":68.85,"l":68.85,"n":78,"o":68.85,"t":"2026-10-01T20:00:00Z","v":471483,"vw":68.85},{"c":68.85,"h":68.85,"l":68.85,"n":1,"o":68.85,"t":"2026-10-01T20:30:00Z","v":867,"vw":68.85},{"c":69.1495,"h":69.1495,"l":69.1495,"n":1,"o":69.1495,"t":"2026-10-01T21:00:00Z","v":110,"vw":69.1495},{"c":68.25,"h":68.25,"l":68.25,"n":1,"o":68.25,"t":"2026-10-01T21:45:00Z","v":100,"vw":68.25},{"c":68.21,"h":68.77,"l":67.96,"n":1544,"o":68.41,"t":"2026-10-02T13:30:00Z","v":119862,"vw":68.249528},{"c":68.09,"h":68.34,"l":68.01,"n":1878,"o":68.21,"t":"2026-10-02T13:45:00Z","v":130717,"vw":68.156129},{"c":68,"h":68.52,"l":68,"n":1983,"o":68.09,"t":"2026-10-02T14:00:00Z","v":124082,"vw":68.283904},{"c":68.465,"h":68.55,"l":68,"n":1461,"o":68,"t":"2026-10-02T14:15:00Z","v":83678,"vw":68.257918},{"c":68.88,"h":68.88,"l":68.42,"n":1214,"o":68.44,"t":"2026-10-02T14:30:00Z","v":61321,"vw":68.63699},{"c":69.21,"h":69.47,"l":68.855,"n":1363,"o":68.875,"t":"2026-10-02T14:45:00Z","v":67075,"vw":69.174037},{"c":69.29,"h":69.29,"l":68.96,"n":1660,"o":69.16,"t":"2026-10-02T15:00:00Z","v":137083,"vw":69.129685},{"c":69.23,"h":69.38,"l":68.945,"n":1454,"o":69.3,"t":"2026-10-02T15:15:00Z","v":55266,"vw":69.119243},{"c":69.45,"h":69.5,"l":69.155,"n":953,"o":69.23,"t":"2026-10-02T15:30:00Z","v":44189,"vw":69.307331},{"c":69.295,"h":69.53,"l":69.295,"n":875,"o":69.455,"t":"2026-10-02T15:45:00Z","v":37362,"vw":69.443639},{"c":69.11,"h":69.32,"l":69.025,"n":1365,"o":69.3,"t":"2026-10-02T16:00:00Z","v":86634,"vw":69.148235},{"c":69.2,"h":69.2,"l":69.01,"n":788,"o":69.11,"t":"2026-10-02T16:15:00Z","v":35900,"vw":69.122534},{"c":69.01,"h":69.235,"l":68.92,"n":792,"o":69.23,"t":"2026-10-02T16:30:00Z","v":50310,"vw":69.051217},{"c":69.125,"h":69.13,"l":68.89,"n":931,"o":69.025,"t":"2026-10-02T16:45:00Z","v":40923,"vw":68.994449},{"c":69.145,"h":69.245,"l":69.09,"n":779,"o":69.14,"t":"2026-10-02T17:00:00Z","v":34086,"vw":69.147945},{"c":69.14,"h":69.19,"l":69.075,"n":910,"o":69.11,"t":"2026-10-02T17:15:00Z","v":44534,"vw":69.124466},{"c":69.065,"h":69.135,"l":68.96,"n":934,"o":69.12,"t":"2026-10-02T17:30:00Z","v":47494,"vw":69.061288},{"c":69,"h":69.08,"l":68.87,"n":925,"o":69.065,"t":"2026-10-02T17:45:00Z","v":49897,"vw":68.984934},{"c":69.1,"h":69.11,"l":69.03,"n":969,"o":69.06,"t":"2026-10-02T18:00:00Z","v":40745,"vw":69.078303},{"c":68.97,"h":69.1,"l":68.905,"n":1256,"o":69.1,"t":"2026-10-02T18:15:00Z","v":59791,"vw":68.960485},{"c":68.97,"h":69.04,"l":68.87,"n":1073,"o":68.97,"t":"2026-10-02T18:30:00Z","v":44469,"vw":68.970507},{"c":69.135,"h":69.17,"l":68.955,"n":1266,"o":68.975,"t":"2026-10-02T18:45:00Z","v":57804,"vw":69.032618},{"c":69.12,"h":69.13,"l":68.96,"n":1297,"o":69.125,"t":"2026-10-02T19:00:00Z","v":51435,"vw":69.054162},{"c":68.94,"h":69.13,"l":68.94,"n":1844,"o":69.115,"t":"2026-10-02T19:15:00Z","v":74466,"vw":69.056996},{"c":69.02,"h":69.05,"l":68.89,"n":2392,"o":68.95,"t":"2026-10-02T19:30:00Z","v":110675,"vw":68.983605},{"c":68.82,"h":69.01,"l":68.59,"n":5180,"o":69,"t":"2026-10-02T19:45:00Z","v":289091,"vw":68.759786},{"c":68.82,"h":68.82,"l":68.81,"n":43,"o":68.81,"t":"2026-10-02T20:00:00Z","v":649761,"vw":68.819997},{"c":68.82,"h":68.82,"l":68.82,"n":1,"o":68.82,"t":"2026-10-02T20:30:00Z","v":728,"vw":68.82},{"c":68.01,"h":68.01,"l":68.01,"n":7,"o":68.01,"t":"2026-10-05T09:15:00Z","v":145,"vw":68.01},{"c":68.25,"h":68.25,"l":68.25,"n":6,"o":68.25,"t":"2026-10-05T13:15:00Z","v":203,"vw":68.25},{"c":68.745,"h":69.355,"l":68.35,"n":884,"o":69.02,"t":"2026-10-05T13:30:00Z","v":103412,"vw":68.919528},{"c":69.83,"h":70,"l":68.61,"n":636,"o":68.61,"t":"2026-10-05T13:45:00Z","v":31947,"vw":69.360794},{"c":70.6,"h":70.89,"l":69.9,"n":1468,"o":69.9,"t":"2026-10-05T14:00:00Z","v":73181,"vw":70.414758},{"c":70.855,"h":71.05,"l":70.54,"n":1252,"o":70.54,"t":"2026-10-05T14:15:00Z","v":68634,"vw":70.841004},{"c":70.68,"h":70.94,"l":70.615,"n":1234,"o":70.855,"t":"2026-10-05T14:30:00Z","v":49551,"vw":70.817575},{"c":71.33,"h":71.345,"l":70.68,"n":1358,"o":70.69,"t":"2026-10-05T14:45:00Z","v":58856,"vw":71.001921},{"c":71.395,"h":71.49,"l":71.2001,"n":1613,"o":71.32,"t":"2026-10-05T15:00:00Z","v":73379,"vw":71.357547},{"c":71.305,"h":71.42,"l":71.265,"n":1280,"o":71.405,"t":"2026-10-05T15:15:00Z","v":48190,"vw":71.363979},{"c":71.805,"h":71.805,"l":71.305,"n":1346,"o":71.305,"t":"2026-10-05T15:30:00Z","v":66966,"vw":71.600268},{"c":71.605,"h":71.845,"l":71.45,"n":2270,"o":71.8,"t":"2026-10-05T15:45:00Z","v":131236,"vw":71.570383},{"c":71.98,"h":71.985,"l":71.55,"n":1502,"o":71.605,"t":"2026-10-05T16:00:00Z","v":93258,"vw":71.732095},{"c":72.07,"h":72.085,"l":71.87,"n":1031,"o":71.95,"t":"2026-10-05T16:15:00Z","v":51844,"vw":71.966781},{"c":72.105,"h":72.15,"l":71.99,"n":1191,"o":72.075,"t":"2026-10-05T16:30:00Z","v":46160,"vw":72.08236},{"c":71.985,"h":72.21,"l":71.98,"n":1273,"o":72.14,"t":"2026-10-05T16:45:00Z","v":56307,"vw":72.117911},{"c":72.095,"h":72.115,"l":71.96,"n":939,"o":71.985,"t":"2026-10-05T17:00:00Z","v":44360,"vw":72.054376},{"c":71.745,"h":72.08,"l":71.74,"n":2368,"o":72.08,"t":"2026-10-05T17:15:00Z","v":186607,"vw":71.880232},{"c":71.755,"h":71.85,"l":71.525,"n":1020,"o":71.69,"t":"2026-10-05T17:30:00Z","v":64881,"vw":71.636672},{"c":71.945,"h":71.955,"l":71.69,"n":1248,"o":71.755,"t":"2026-10-05T17:45:00Z","v":50658,"vw":71.812902},{"c":71.76,"h":71.955,"l":71.68,"n":913,"o":71.95,"t":"2026-10-05T18:00:00Z","v":105868,"vw":71.889758},{"c":71.43,"h":71.84,"l":71.43,"n":1128,"o":71.745,"t":"2026-10-05T18:15:00Z","v":52992,"vw":71.734587},{"c":71.42,"h":71.52,"l":71.27,"n":981,"o":71.43,"t":"2026-10-05T18:30:00Z","v":39812,"vw":71.406204},{"c":71.025,"h":71.45,"l":70.96,"n":1499,"o":71.42,"t":"2026-10-05T18:45:00Z","v":64569,"vw":71.184653},{"c":71.1085,"h":71.235,"l":71.02,"n":1751,"o":71.02,"t":"2026-10-05T19:00:00Z","v":111933,"vw":71.122883},{"c":70.88,"h":71.16,"l":70.81,"n":1416,"o":71.125,"t":"2026-10-05T19:15:00Z","v":58358,"vw":71.048886},{"c":70.81,"h":70.885,"l":70.71,"n":1742,"o":70.885,"t":"2026-10-05T19:30:00Z","v":63945,"vw":70.819564},{"c":70.32,"h":70.81,"l":70.28,"n":6078,"o":70.81,"t":"2026-10-05T19:45:00Z","v":364158,"vw":70.411268},{"c":70.25,"h":70.35,"l":70.25,"n":68,"o":70.35,"t":"2026-10-05T20:00:00Z","v":1054352,"vw":70.25001},{"c":69.79,"h":70.4,"l":69.75,"n":106,"o":70.4,"t":"2026-10-06T13:00:00Z","v":7352,"vw":69.963595},{"c":69.25,"h":70.615,"l":69.25,"n":545,"o":69.94,"t":"2026-10-06T13:30:00Z","v":43327,"vw":69.838126},{"c":69.57,"h":69.57,"l":69.09,"n":680,"o":69.325,"t":"2026-10-06T13:45:00Z","v":34532,"vw":69.331573},{"c":70.24,"h":70.295,"l":69.56,"n":1192,"o":69.56,"t":"2026-10-06T14:00:00Z","v":75458,"vw":69.954671},{"c":70.315,"h":70.7,"l":70.22,"n":863,"o":70.22,"t":"2026-10-06T14:15:00Z","v":46006,"vw":70.403157},{"c":69.94,"h":70.315,"l":69.94,"n":940,"o":70.315,"t":"2026-10-06T14:30:00Z","v":40793,"vw":70.156337},{"c":70.14,"h":70.14,"l":69.86,"n":730,"o":69.945,"t":"2026-10-06T14:45:00Z","v":34176,"vw":70.025064},{"c":70.325,"h":70.34,"l":69.98,"n":849,"o":70.14,"t":"2026-10-06T15:00:00Z","v":41520,"vw":70.15579},{"c":70.5087,"h":70.52,"l":70.27,"n":779,"o":70.36,"t":"2026-10-06T15:15:00Z","v":40645,"vw":70.394146},{"c":70.585,"h":70.68,"l":70.475,"n":855,"o":70.495,"t":"2026-10-06T15:30:00Z","v":43806,"vw":70.576302},{"c":70.335,"h":70.585,"l":70.29,"n":1113,"o":70.585,"t":"2026-10-06T15:45:00Z","v":66026,"vw":70.399724},{"c":70.23,"h":70.45,"l":70.2,"n":1040,"o":70.335,"t":"2026-10-06T16:00:00Z","v":67897,"vw":70.352286},{"c":70.32,"h":70.525,"l":70.23,"n":1170,"o":70.23,"t":"2026-10-06T16:15:00Z","v":79240,"vw":70.419087},{"c":70.255,"h":70.34,"l":70.1783,"n":828,"o":70.325,"t":"2026-10-06T16:30:00Z","v":46885,"vw":70.273671},{"c":70.32,"h":70.39,"l":70.255,"n":677,"o":70.255,"t":"2026-10-06T16:45:00Z","v":29632,"vw":70.318731},{"c":70.3701,"h":70.44,"l":70.32,"n":733,"o":70.32,"t":"2026-10-06T17:00:00Z","v":34310,"vw":70.383604},{"c":70.47,"h":70.5,"l":70.365,"n":1010,"o":70.42,"t":"2026-10-06T17:15:00Z","v":68818,"vw":70.432449},{"c":70.425,"h":70.5,"l":70.34,"n":895,"o":70.49,"t":"2026-10-06T17:30:00Z","v":51713,"vw":70.459534},{"c":70.295,"h":70.415,"l":70.27,"n":641,"o":70.415,"t":"2026-10-06T17:45:00Z","v":31321,"vw":70.319498},{"c":70.29,"h":70.39,"l":70.285,"n":733,"o":70.31,"t":"2026-10-06T18:00:00Z","v":34471,"vw":70.326224},{"c":70.16,"h":70.31,"l":70.15,"n":963,"o":70.29,"t":"2026-10-06T18:15:00Z","v":55492,"vw":70.255123},{"c":70.205,"h":70.28,"l":70.08,"n":1199,"o":70.12,"t":"2026-10-06T18:30:00Z","v":119865,"vw":70.162757},{"c":70.19,"h":70.28,"l":70.16,"n":843,"o":70.2,"t":"2026-10-06T18:45:00Z","v":38422,"vw":70.227979},{"c":70.4,"h":70.43,"l":70.16,"n":1127,"o":70.19,"t":"2026-10-06T19:00:00Z","v":52006,"vw":70.275499},{"c":70.04,"h":70.475,"l":70.03,"n":1706,"o":70.42,"t":"2026-10-06T19:15:00Z","v":108495,"vw":70.282802},{"c":70.21,"h":70.21,"l":69.95,"n":1969,"o":70.04,"t":"2026-10-06T19:30:00Z","v":116125,"vw":70.083452},{"c":69.88,"h":70.345,"l":69.84,"n":5991,"o":70.23,"t":"2026-10-06T19:45:00Z","v":453054,"vw":70.06215},{"c":70.19,"h":70.22,"l":69.89,"n":66,"o":69.89,"t":"2026-10-06T20:00:00Z","v":645284,"vw":69.891254},{"c":70.11,"h":70.11,"l":69.85,"n":16,"o":69.85,"t":"2026-10-07T13:00:00Z","v":1811,"vw":69.957239},{"c":69.91,"h":69.91,"l":69.91,"n":4,"o":69.91,"t":"2026-10-07T13:15:00Z","v":298,"vw":69.91},{"c":69.8,"h":70.51,"l":69.625,"n":1084,"o":69.81,"t":"2026-10-07T13:30:00Z","v":90363,"vw":69.913063},{"c":69.34,"h":69.9,"l":69.325,"n":751,"o":69.81,"t":"2026-10-07T13:45:00Z","v":45977,"vw":69.642112},{"c":69.06,"h":69.36,"l":68.9356,"n":964,"o":69.34,"t":"2026-10-07T14:00:00Z","v":54369,"vw":69.119187},{"c":69.145,"h":69.56,"l":69.06,"n":1743,"o":69.06,"t":"2026-10-07T14:15:00Z","v":152665,"vw":69.426908},{"c":68.225,"h":69.18,"l":68.21,"n":1155,"o":69.1,"t":"2026-10-07T14:30:00Z","v":70685,"vw":68.722455},{"c":68.12,"h":68.345,"l":68.035,"n":1321,"o":68.16,"t":"2026-10-07T14:45:00Z","v":80797,"vw":68.176164},{"c":68.09,"h":68.13,"l":67.695,"n":1333,"o":68.12,"t":"2026-10-07T15:00:00Z","v":70310,"vw":67.890373},{"c":67.75,"h":68.21,"l":67.75,"n":1201,"o":68.09,"t":"2026-10-07T15:15:00Z","v":77065,"vw":67.924356},{"c":67.91,"h":67.91,"l":67.61,"n":1265,"o":67.775,"t":"2026-10-07T15:30:00Z","v":103352,"vw":67.708209},{"c":68.03,"h":68.17,"l":67.87,"n":1126,"o":67.9374,"t":"2026-10-07T15:45:00Z","v":59109,"vw":68.041807},{"c":68.28,"h":68.28,"l":68.02,"n":1063,"o":68.045,"t":"2026-10-07T16:00:00Z","v":46688,"vw":68.112625},{"c":68.17,"h":68.36,"l":68.17,"n":748,"o":68.28,"t":"2026-10-07T16:15:00Z","v":34077,"vw":68.238387},{"c":67.985,"h":68.22,"l":67.985,"n":991,"o":68.17,"t":"2026-10-07T16:30:00Z","v":46152,"vw":68.135194},{"c":68.005,"h":68.03,"l":67.88,"n":721,"o":68.03,"t":"2026-10-07T16:45:00Z","v":26633,"vw":67.956427},{"c":68.125,"h":68.15,"l":67.92,"n":1011,"o":68.03,"t":"2026-10-07T17:00:00Z","v":57627,"vw":68.067448},{"c":67.93,"h":68.195,"l":67.87,"n":977,"o":68.16,"t":"2026-10-07T17:15:00Z","v":48772,"vw":67.979895},{"c":67.73,"h":67.97,"l":67.665,"n":998,"o":67.925,"t":"2026-10-07T17:30:00Z","v":40726,"vw":67.838709},{"c":67.9,"h":67.92,"l":67.55,"n":1136,"o":67.705,"t":"2026-10-07T17:45:00Z","v":60212,"vw":67.651922},{"c":68,"h":68.025,"l":67.865,"n":908,"o":67.88,"t":"2026-10-07T18:00:00Z","v":34175,"vw":67.94971},{"c":67.89,"h":68.072,"l":67.89,"n":843,"o":68.03,"t":"2026-10-07T18:15:00Z","v":31357,"vw":68.003621},{"c":68.27,"h":68.28,"l":67.89,"n":1535,"o":67.89,"t":"2026-10-07T18:30:00Z","v":66744,"vw":68.041463},{"c":68.33,"h":68.35,"l":68.2,"n":1176,"o":68.3,"t":"2026-10-07T18:45:00Z","v":50506,"vw":68.272309},{"c":68.51,"h":68.57,"l":68.28,"n":1740,"o":68.33,"t":"2026-10-07T19:00:00Z","v":100627,"vw":68.450528},{"c":68.63,"h":68.67,"l":68.42,"n":1765,"o":68.47,"t":"2026-10-07T19:15:00Z","v":81588,"vw":68.595961},{"c":68.53,"h":68.665,"l":68.46,"n":2141,"o":68.61,"t":"2026-10-07T19:30:00Z","v":90761,"vw":68.585935},{"c":68.4,"h":68.57,"l":68.27,"n":4785,"o":68.5,"t":"2026-10-07T19:45:00Z","v":276049,"vw":68.403023},{"c":68.4,"h":68.4,"l":68.39,"n":42,"o":68.39,"t":"2026-10-07T20:00:00Z","v":512552,"vw":68.399932},{"c":68.46,"h":68.46,"l":68.46,"n":2,"o":68.46,"t":"2026-10-08T08:00:00Z","v":120,"vw":68.46},{"c":69.3,"h":69.41,"l":68.9,"n":42,"o":68.9,"t":"2026-10-08T12:45:00Z","v":3429,"vw":69.14889},{"c":68.35,"h":68.35,"l":68.35,"n":5,"o":68.35,"t":"2026-10-08T13:15:00Z","v":281,"vw":68.35},{"c":68.9207,"h":69.14,"l":68.5,"n":704,"o":68.645,"t":"2026-10-08T13:30:00Z","v":106057,"vw":68.883616},{"c":68.94,"h":69.52,"l":68.93,"n":1763,"o":69.08,"t":"2026-10-08T13:45:00Z","v":184953,"vw":69.143363},{"c":69.16,"h":69.23,"l":68.94,"n":1181,"o":68.94,"t":"2026-10-08T14:00:00Z","v":76536,"vw":69.114769},{"c":69.235,"h":69.2992,"l":69.08,"n":847,"o":69.12,"t":"2026-10-08T14:15:00Z","v":35220,"vw":69.184222},{"c":69.34,"h":69.34,"l":68.97,"n":935,"o":69.235,"t":"2026-10-08T14:30:00Z","v":45827,"vw":69.086441},{"c":69.245,"h":69.34,"l":69.17,"n":918,"o":69.305,"t":"2026-10-08T14:45:00Z","v":56926,"vw":69.234831},{"c":69.07,"h":69.34,"l":69.04,"n":1260,"o":69.22,"t":"2026-10-08T15:00:00Z","v":65192,"vw":69.232485},{"c":69.06,"h":69.17,"l":69.01,"n":951,"o":69.07,"t":"2026-10-08T15:15:00Z","v":36305,"vw":69.08496},{"c":69.375,"h":69.43,"l":69.06,"n":900,"o":69.06,"t":"2026-10-08T15:30:00Z","v":40061,"vw":69.258835},{"c":69.885,"h":69.91,"l":69.375,"n":1500,"o":69.38,"t":"2026-10-08T15:45:00Z","v":77453,"vw":69.718193},{"c":69.735,"h":69.945,"l":69.6575,"n":1607,"o":69.85,"t":"2026-10-08T16:00:00Z","v":117928,"vw":69.849719},{"c":69.65,"h":69.96,"l":69.38,"n":1690,"o":69.75,"t":"2026-10-08T16:15:00Z","v":78940,"vw":69.702557},{"c":69.57,"h":69.74,"l":69.49,"n":1165,"o":69.65,"t":"2026-10-08T16:30:00Z","v":55624,"vw":69.598221},{"c":69.515,"h":69.655,"l":69.075,"n":1395,"o":69.6,"t":"2026-10-08T16:45:00Z","v":57567,"vw":69.341431},{"c":69.68,"h":69.75,"l":69.45,"n":1199,"o":69.505,"t":"2026-10-08T17:00:00Z","v":52917,"vw":69.583548},{"c":69.61,"h":69.8,"l":69.5,"n":1245,"o":69.72,"t":"2026-10-08T17:15:00Z","v":58677,"vw":69.634697},{"c":69.77,"h":69.8,"l":69.47,"n":1502,"o":69.62,"t":"2026-10-08T17:30:00Z","v":71478,"vw":69.67086},{"c":69.67,"h":69.79,"l":69.585,"n":1256,"o":69.77,"t":"2026-10-08T17:45:00Z","v":56280,"vw":69.692632},{"c":69.7,"h":69.84,"l":69.65,"n":1192,"o":69.65,"t":"2026-10-08T18:00:00Z","v":41549,"vw":69.740069},{"c":69.63,"h":69.74,"l":69.62,"n":1295,"o":69.71,"t":"2026-10-08T18:15:00Z","v":54302,"vw":69.681251},{"c":69.7,"h":69.7,"l":69.53,"n":1336,"o":69.63,"t":"2026-10-08T18:30:00Z","v":53445,"vw":69.602511},{"c":69.55,"h":69.7,"l":69.48,"n":1734,"o":69.7,"t":"2026-10-08T18:45:00Z","v":72155,"vw":69.554737},{"c":69.68,"h":69.71,"l":69.53,"n":1587,"o":69.54,"t":"2026-10-08T19:00:00Z","v":69399,"vw":69.629003},{"c":69.52,"h":69.71,"l":69.46,"n":2226,"o":69.67,"t":"2026-10-08T19:15:00Z","v":112585,"vw":69.631389},{"c":69.385,"h":69.53,"l":69.275,"n":2195,"o":69.52,"t":"2026-10-08T19:30:00Z","v":98400,"vw":69.39041},{"c":69.63,"h":69.64,"l":69.37,"n":5635,"o":69.37,"t":"2026-10-08T19:45:00Z","v":264437,"vw":69.546531},{"c":69.63,"h":69.63,"l":69.61,"n":54,"o":69.61,"t":"2026-10-08T20:00:00Z","v":446787,"vw":69.629995},{"c":69.74,"h":70.24,"l":69.65,"n":1014,"o":70,"t":"2026-10-09T13:30:00Z","v":78593,"vw":69.946935},{"c":69.98,"h":69.98,"l":69.585,"n":1121,"o":69.72,"t":"2026-10-09T13:45:00Z","v":63356,"vw":69.745267},{"c":70.18,"h":70.1909,"l":69.96,"n":786,"o":70,"t":"2026-10-09T14:00:00Z","v":39527,"vw":70.082899},{"c":70.165,"h":70.3,"l":70.07,"n":803,"o":70.21,"t":"2026-10-09T14:15:00Z","v":39493,"vw":70.201306},{"c":70.23,"h":70.36,"l":70.07,"n":762,"o":70.16,"t":"2026-10-09T14:30:00Z","v":33133,"vw":70.200173},{"c":70.255,"h":70.38,"l":70.135,"n":687,"o":70.18,"t":"2026-10-09T14:45:00Z","v":29826,"vw":70.241207},{"c":70.28,"h":70.33,"l":69.93,"n":1203,"o":70.27,"t":"2026-10-09T15:00:00Z","v":66874,"vw":70.171965},{"c":70.34,"h":70.39,"l":70.26,"n":969,"o":70.27,"t":"2026-10-09T15:15:00Z","v":43933,"vw":70.315877},{"c":70.19,"h":70.385,"l":70.1301,"n":831,"o":70.34,"t":"2026-10-09T15:30:00Z","v":37935,"vw":70.243819},{"c":70.29,"h":70.29,"l":70.16,"n":792,"o":70.18,"t":"2026-10-09T15:45:00Z","v":34684,"vw":70.204239},{"c":70.02,"h":70.29,"l":69.88,"n":702,"o":70.28,"t":"2026-10-09T16:00:00Z","v":38089,"vw":70.097728},{"c":69.905,"h":70.005,"l":69.815,"n":919,"o":69.97,"t":"2026-10-09T16:15:00Z","v":54753,"vw":69.905477},{"c":69.74,"h":69.93,"l":69.7,"n":747,"o":69.91,"t":"2026-10-09T16:30:00Z","v":29865,"vw":69.859218},{"c":69.74,"h":69.79,"l":69.675,"n":763,"o":69.73,"t":"2026-10-09T16:45:00Z","v":37563,"vw":69.732659},{"c":69.77,"h":69.89,"l":69.73,"n":637,"o":69.74,"t":"2026-10-09T17:00:00Z","v":23847,"vw":69.783015},{"c":69.83,"h":69.845,"l":69.735,"n":663,"o":69.77,"t":"2026-10-09T17:15:00Z","v":25281,"vw":69.790781},{"c":69.87,"h":69.88,"l":69.75,"n":648,"o":69.86,"t":"2026-10-09T17:30:00Z","v":30356,"vw":69.839057},{"c":70.09,"h":70.09,"l":69.84,"n":715,"o":69.88,"t":"2026-10-09T17:45:00Z","v":22786,"vw":69.931248},{"c":70.06,"h":70.095,"l":70.01,"n":713,"o":70.07,"t":"2026-10-09T18:00:00Z","v":29346,"vw":70.054981},{"c":69.92,"h":70.09,"l":69.86,"n":876,"o":70.06,"t":"2026-10-09T18:15:00Z","v":39123,"vw":69.953955},{"c":69.88,"h":69.96,"l":69.82,"n":624,"o":69.95,"t":"2026-10-09T18:30:00Z","v":21181,"vw":69.888917},{"c":69.84,"h":69.935,"l":69.64,"n":1071,"o":69.88,"t":"2026-10-09T18:45:00Z","v":48760,"vw":69.804085},{"c":69.82,"h":69.91,"l":69.755,"n":821,"o":69.87,"t":"2026-10-09T19:00:00Z","v":23091,"vw":69.832083},{"c":69.75,"h":69.875,"l":69.71,"n":1478,"o":69.81,"t":"2026-10-09T19:15:00Z","v":62048,"vw":69.802207},{"c":69.59,"h":69.745,"l":69.58,"n":1395,"o":69.745,"t":"2026-10-09T19:30:00Z","v":42010,"vw":69.632417},{"c":69.57,"h":69.59,"l":69.415,"n":4210,"o":69.57,"t":"2026-10-09T19:45:00Z","v":199927,"vw":69.494775},{"c":69.57,"h":69.57,"l":69.57,"n":42,"o":69.57,"t":"2026-10-09T20:00:00Z","v":344610,"vw":69.57},{"c":69.91,"h":69.91,"l":69.91,"n":22,"o":69.91,"t":"2026-10-12T13:15:00Z","v":291,"vw":69.91},{"c":70.345,"h":70.64,"l":70.19,"n":450,"o":70.23,"t":"2026-10-12T13:30:00Z","v":38870,"vw":70.305051},{"c":70.6336,"h":70.855,"l":70.34,"n":796,"o":70.34,"t":"2026-10-12T13:45:00Z","v":65460,"vw":70.706136},{"c":69.98,"h":70.5984,"l":69.91,"n":570,"o":70.5225,"t":"2026-10-12T14:00:00Z","v":19634,"vw":70.289585},{"c":69.99,"h":70.17,"l":69.9,"n":537,"o":69.995,"t":"2026-10-12T14:15:00Z","v":24696,"vw":70.059681},{"c":69.85,"h":70.1,"l":69.73,"n":623,"o":70,"t":"2026-10-12T14:30:00Z","v":23533,"vw":69.911234},{"c":69.82,"h":69.82,"l":69.63,"n":655,"o":69.78,"t":"2026-10-12T14:45:00Z","v":38751,"vw":69.717008},{"c":69.81,"h":69.83,"l":69.64,"n":675,"o":69.755,"t":"2026-10-12T15:00:00Z","v":34418,"vw":69.740813},{"c":69.9,"h":69.9234,"l":69.755,"n":527,"o":69.7801,"t":"2026-10-12T15:15:00Z","v":25268,"vw":69.830772},{"c":70.11,"h":70.13,"l":69.89,"n":556,"o":69.92,"t":"2026-10-12T15:30:00Z","v":30049,"vw":70.028864},{"c":70.205,"h":70.25,"l":69.98,"n":621,"o":70.115,"t":"2026-10-12T15:45:00Z","v":31149,"vw":70.147864},{"c":70.13,"h":70.295,"l":70.03,"n":853,"o":70.2399,"t":"2026-10-12T16:00:00Z","v":52933,"vw":70.166},{"c":70.24,"h":70.3,"l":70.13,"n":548,"o":70.16,"t":"2026-10-12T16:15:00Z","v":26371,"vw":70.21225},{"c":70.21,"h":70.32,"l":70.19,"n":563,"o":70.23,"t":"2026-10-12T16:30:00Z","v":26030,"vw":70.248687},{"c":70.16,"h":70.22,"l":70.095,"n":707,"o":70.21,"t":"2026-10-12T16:45:00Z","v":31094,"vw":70.169739},{"c":70.21,"h":70.3,"l":70.15,"n":649,"o":70.195,"t":"2026-10-12T17:00:00Z","v":27091,"vw":70.215868},{"c":70.155,"h":70.31,"l":70.09,"n":753,"o":70.18,"t":"2026-10-12T17:15:00Z","v":46277,"vw":70.154986},{"c":70.06,"h":70.24,"l":69.96,"n":754,"o":70.18,"t":"2026-10-12T17:30:00Z","v":69215,"vw":70.086461},{"c":70.12,"h":70.14,"l":69.98,"n":547,"o":70.045,"t":"2026-10-12T17:45:00Z","v":21311,"vw":70.060828},{"c":70.05,"h":70.1585,"l":70.05,"n":493,"o":70.12,"t":"2026-10-12T18:00:00Z","v":18964,"vw":70.107254},{"c":69.93,"h":70.11,"l":69.93,"n":705,"o":70.08,"t":"2026-10-12T18:15:00Z","v":33910,"vw":70.014041},{"c":69.84,"h":69.97,"l":69.81,"n":669,"o":69.93,"t":"2026-10-12T18:30:00Z","v":41552,"vw":69.867675},{"c":69.65,"h":69.84,"l":69.6,"n":945,"o":69.84,"t":"2026-10-12T18:45:00Z","v":40223,"vw":69.707795},{"c":69.65,"h":69.675,"l":69.57,"n":1119,"o":69.65,"t":"2026-10-12T19:00:00Z","v":54110,"vw":69.620418},{"c":69.67,"h":69.68,"l":69.55,"n":1085,"o":69.64,"t":"2026-10-12T19:15:00Z","v":40330,"vw":69.610539},{"c":69.64,"h":69.735,"l":69.56,"n":1342,"o":69.67,"t":"2026-10-12T19:30:00Z","v":56336,"vw":69.640314},{"c":69.78,"h":69.875,"l":69.64,"n":3456,"o":69.645,"t":"2026-10-12T19:45:00Z","v":165371,"vw":69.762665},{"c":69.6439,"h":70.2,"l":69.6439,"n":45,"o":69.79,"t":"2026-10-12T20:00:00Z","v":257032,"vw":69.749306},{"c":69.9501,"h":69.9501,"l":69.9501,"n":2,"o":69.9501,"t":"2026-10-12T20:15:00Z","v":579,"vw":69.9501},{"c":70.5,"h":70.5,"l":70.5,"n":4,"o":70.5,"t":"2026-10-12T20:30:00Z","v":204,"vw":70.5},{"c":70.25,"h":70.25,"l":70.25,"n":15,"o":70.25,"t":"2026-10-12T21:45:00Z","v":926,"vw":70.25},{"c":70.25,"h":70.28,"l":70.25,"n":7,"o":70.28,"t":"2026-10-12T22:15:00Z","v":1500,"vw":70.26375},{"c":70.505,"h":70.505,"l":70.4,"n":9,"o":70.4,"t":"2026-10-12T22:45:00Z","v":496,"vw":70.4525},{"c":70.6,"h":70.6,"l":70.6,"n":1,"o":70.6,"t":"2026-10-12T23:15:00Z","v":200,"vw":70.6},{"c":71.23,"h":71.32,"l":70.345,"n":932,"o":70.375,"t":"2026-10-13T13:30:00Z","v":73612,"vw":70.749567},{"c":70.445,"h":71.41,"l":70.33,"n":1112,"o":71.195,"t":"2026-10-13T13:45:00Z","v":62791,"vw":70.815747},{"c":70.51,"h":70.66,"l":70.32,"n":1283,"o":70.445,"t":"2026-10-13T14:00:00Z","v":65047,"vw":70.504811},{"c":70.4,"h":70.55,"l":70.34,"n":1170,"o":70.49,"t":"2026-10-13T14:15:00Z","v":61551,"vw":70.438458},{"c":70.365,"h":70.46,"l":70.235,"n":1094,"o":70.38,"t":"2026-10-13T14:30:00Z","v":48996,"vw":70.327203},{"c":70.625,"h":70.665,"l":70.32,"n":1131,"o":70.38,"t":"2026-10-13T14:45:00Z","v":63570,"vw":70.509821},{"c":70.35,"h":70.74,"l":70.3,"n":1252,"o":70.62,"t":"2026-10-13T15:00:00Z","v":70586,"vw":70.50584},{"c":69.815,"h":70.365,"l":69.815,"n":1294,"o":70.365,"t":"2026-10-13T15:15:00Z","v":75366,"vw":70.131341},{"c":69.84,"h":70,"l":69.77,"n":1074,"o":69.815,"t":"2026-10-13T15:30:00Z","v":46753,"vw":69.884409},{"c":70.17,"h":70.17,"l":69.77,"n":1119,"o":69.85,"t":"2026-10-13T15:45:00Z","v":58227,"vw":69.97299},{"c":70.26,"h":70.33,"l":70.035,"n":1047,"o":70.15,"t":"2026-10-13T16:00:00Z","v":57262,"vw":70.201589},{"c":70.045,"h":70.27,"l":69.965,"n":1160,"o":70.26,"t":"2026-10-13T16:15:00Z","v":63842,"vw":70.106241},{"c":70.2,"h":70.24,"l":69.9201,"n":1189,"o":70.04,"t":"2026-10-13T16:30:00Z","v":81188,"vw":70.120148},{"c":70.38,"h":70.395,"l":70.15,"n":1070,"o":70.19,"t":"2026-10-13T16:45:00Z","v":57292,"vw":70.25019},{"c":70.4,"h":70.555,"l":70.32,"n":827,"o":70.375,"t":"2026-10-13T17:00:00Z","v":44616,"vw":70.418613},{"c":70.32,"h":70.44,"l":70.2,"n":769,"o":70.41,"t":"2026-10-13T17:15:00Z","v":35197,"vw":70.32535},{"c":70.34,"h":70.465,"l":70.23,"n":1031,"o":70.32,"t":"2026-10-13T17:30:00Z","v":43856,"vw":70.346966},{"c":70.58,"h":70.58,"l":70.3,"n":913,"o":70.36,"t":"2026-10-13T17:45:00Z","v":37546,"vw":70.444755},{"c":70.56,"h":70.735,"l":70.5,"n":1122,"o":70.58,"t":"2026-10-13T18:00:00Z","v":53055,"vw":70.603792},{"c":70.46,"h":70.635,"l":70.42,"n":1099,"o":70.57,"t":"2026-10-13T18:15:00Z","v":52582,"vw":70.522816},{"c":70.525,"h":70.56,"l":70.42,"n":1123,"o":70.47,"t":"2026-10-13T18:30:00Z","v":44576,"vw":70.488111},{"c":70.55,"h":70.575,"l":70.44,"n":1191,"o":70.525,"t":"2026-10-13T18:45:00Z","v":51727,"vw":70.507593},{"c":70.35,"h":70.54,"l":70.3,"n":1391,"o":70.54,"t":"2026-10-13T19:00:00Z","v":68820,"vw":70.371416},{"c":70.365,"h":70.45,"l":70.24,"n":1847,"o":70.36,"t":"2026-10-13T19:15:00Z","v":91040,"vw":70.332212},{"c":70.39,"h":70.4,"l":70.28,"n":1963,"o":70.355,"t":"2026-10-13T19:30:00Z","v":93929,"vw":70.325127},{"c":70.72,"h":70.74,"l":70.36,"n":5410,"o":70.36,"t":"2026-10-13T19:45:00Z","v":338985,"vw":70.630906},{"c":70.72,"h":70.72,"l":70.7,"n":60,"o":70.7,"t":"2026-10-13T20:00:00Z","v":643875,"vw":70.719876},{"c":71.2,"h":71.2,"l":71.2,"n":11,"o":71.2,"t":"2026-10-14T09:00:00Z","v":134,"vw":71.2},{"c":71.72,"h":71.72,"l":71.72,"n":5,"o":71.72,"t":"2026-10-14T11:45:00Z","v":220,"vw":71.72},{"c":71.12,"h":71.12,"l":71.11,"n":7,"o":71.11,"t":"2026-10-14T12:15:00Z","v":1569,"vw":71.11643},{"c":70.48,"h":71.5,"l":70.48,"n":389,"o":70.96,"t":"2026-10-14T13:30:00Z","v":41078,"vw":70.954092},{"c":70.35,"h":70.61,"l":70.2101,"n":654,"o":70.58,"t":"2026-10-14T13:45:00Z","v":33899,"vw":70.433804},{"c":70.33,"h":70.43,"l":69.97,"n":1126,"o":70.27,"t":"2026-10-14T14:00:00Z","v":63326,"vw":70.286871},{"c":70.39,"h":70.66,"l":70.24,"n":1041,"o":70.29,"t":"2026-10-14T14:15:00Z","v":70898,"vw":70.405861},{"c":70.18,"h":70.488,"l":70.155,"n":944,"o":70.42,"t":"2026-10-14T14:30:00Z","v":43722,"vw":70.377734},{"c":70.09,"h":70.26,"l":70.005,"n":783,"o":70.17,"t":"2026-10-14T14:45:00Z","v":38053,"vw":70.153372},{"c":69.995,"h":70.17,"l":69.965,"n":881,"o":70.11,"t":"2026-10-14T15:00:00Z","v":32724,"vw":70.089561},{"c":69.63,"h":70,"l":69.54,"n":766,"o":70,"t":"2026-10-14T15:15:00Z","v":35628,"vw":69.804972},{"c":69.21,"h":69.63,"l":69.12,"n":778,"o":69.59,"t":"2026-10-14T15:30:00Z","v":28551,"vw":69.424265},{"c":69.56,"h":69.58,"l":69.06,"n":982,"o":69.195,"t":"2026-10-14T15:45:00Z","v":40685,"vw":69.334009},{"c":69.17,"h":69.59,"l":69.16,"n":700,"o":69.58,"t":"2026-10-14T16:00:00Z","v":28699,"vw":69.374837},{"c":69.26,"h":69.38,"l":69.13,"n":808,"o":69.17,"t":"2026-10-14T16:15:00Z","v":24630,"vw":69.26457},{"c":69.36,"h":69.4,"l":69.23,"n":885,"o":69.28,"t":"2026-10-14T16:30:00Z","v":32034,"vw":69.324378},{"c":69.52,"h":69.53,"l":69.18,"n":1339,"o":69.34,"t":"2026-10-14T16:45:00Z","v":67101,"vw":69.38882},{"c":69.36,"h":69.52,"l":69.225,"n":947,"o":69.5,"t":"2026-10-14T17:00:00Z","v":47688,"vw":69.347022},{"c":69.67,"h":69.675,"l":69.29,"n":1798,"o":69.33,"t":"2026-10-14T17:15:00Z","v":181190,"vw":69.569706},{"c":69.41,"h":69.68,"l":69.4,"n":1087,"o":69.68,"t":"2026-10-14T17:30:00Z","v":50211,"vw":69.528771},{"c":69.395,"h":69.485,"l":69.245,"n":1035,"o":69.415,"t":"2026-10-14T17:45:00Z","v":46722,"vw":69.371659},{"c":69.45,"h":69.48,"l":69.3,"n":977,"o":69.38,"t":"2026-10-14T18:00:00Z","v":34155,"vw":69.393733},{"c":69.58,"h":69.64,"l":69.435,"n":957,"o":69.44,"t":"2026-10-14T18:15:00Z","v":36537,"vw":69.531887},{"c":69.69,"h":69.815,"l":69.56,"n":961,"o":69.56,"t":"2026-10-14T18:30:00Z","v":35616,"vw":69.677179},{"c":69.705,"h":69.705,"l":69.58,"n":950,"o":69.68,"t":"2026-10-14T18:45:00Z","v":45844,"vw":69.639307},{"c":69.56,"h":69.69,"l":69.465,"n":1421,"o":69.68,"t":"2026-10-14T19:00:00Z","v":89837,"vw":69.564179},{"c":69.63,"h":69.72,"l":69.52,"n":1355,"o":69.56,"t":"2026-10-14T19:15:00Z","v":69623,"vw":69.634339},{"c":69.75,"h":69.79,"l":69.575,"n":1821,"o":69.63,"t":"2026-10-14T19:30:00Z","v":79541,"vw":69.675994},{"c":69.5,"h":69.76,"l":69.25,"n":5205,"o":69.75,"t":"2026-10-14T19:45:00Z","v":296141,"vw":69.442711},{"c":69.5,"h":69.51,"l":69.5,"n":48,"o":69.51,"t":"2026-10-14T20:00:00Z","v":478460,"vw":69.500007},{"c":69.29,"h":69.29,"l":69.29,"n":12,"o":69.29,"t":"2026-10-15T13:00:00Z","v":293,"vw":69.29},{"c":68.17,"h":69.36,"l":67.81,"n":903,"o":69.01,"t":"2026-10-15T13:30:00Z","v":101960,"vw":68.386523},{"c":67.38,"h":68.12,"l":67.04,"n":1155,"o":68.12,"t":"2026-10-15T13:45:00Z","v":58359,"vw":67.499484},{"c":67.19,"h":67.715,"l":67,"n":1689,"o":67.37,"t":"2026-10-15T14:00:00Z","v":101803,"vw":67.333679},{"c":67.725,"h":67.775,"l":67.135,"n":1050,"o":67.22,"t":"2026-10-15T14:15:00Z","v":48486,"vw":67.567618},{"c":68.05,"h":68.09,"l":67.55,"n":1404,"o":67.72,"t":"2026-10-15T14:30:00Z","v":66817,"vw":67.73429},{"c":68.09,"h":68.16,"l":67.95,"n":1148,"o":68.09,"t":"2026-10-15T14:45:00Z","v":55603,"vw":68.05074},{"c":67.89,"h":68.13,"l":67.74,"n":1099,"o":68.03,"t":"2026-10-15T15:00:00Z","v":53170,"vw":67.916558},{"c":67.97,"h":68.07,"l":67.81,"n":1116,"o":67.89,"t":"2026-10-15T15:15:00Z","v":56885,"vw":67.915625},{"c":67.79,"h":68.105,"l":67.585,"n":1011,"o":68.05,"t":"2026-10-15T15:30:00Z","v":45357,"vw":67.871959},{"c":67.795,"h":67.91,"l":67.55,"n":960,"o":67.776096,"t":"2026-10-15T15:45:00Z","v":33583,"vw":67.775565},{"c":67.955,"h":68.05,"l":67.665,"n":1163,"o":67.78,"t":"2026-10-15T16:00:00Z","v":48072,"vw":67.869335},{"c":67.82,"h":67.995,"l":67.64,"n":1106,"o":67.96,"t":"2026-10-15T16:15:00Z","v":41603,"vw":67.792685},{"c":67.77,"h":67.9,"l":67.72,"n":800,"o":67.78,"t":"2026-10-15T16:30:00Z","v":27473,"vw":67.808763},{"c":67.79,"h":67.88,"l":67.61,"n":675,"o":67.785,"t":"2026-10-15T16:45:00Z","v":24757,"vw":67.757387},{"c":67.885,"h":67.97,"l":67.74,"n":729,"o":67.74,"t":"2026-10-15T17:00:00Z","v":31733,"vw":67.842127},{"c":67.87,"h":67.915,"l":67.81,"n":622,"o":67.87,"t":"2026-10-15T17:15:00Z","v":22005,"vw":67.860598},{"c":67.675,"h":67.87,"l":67.55,"n":1132,"o":67.86,"t":"2026-10-15T17:30:00Z","v":52169,"vw":67.739464},{"c":67.995,"h":68.005,"l":67.33,"n":1532,"o":67.675,"t":"2026-10-15T17:45:00Z","v":98061,"vw":67.712698},{"c":68.06,"h":68.19,"l":67.92,"n":1440,"o":67.995,"t":"2026-10-15T18:00:00Z","v":61278,"vw":68.065537},{"c":68.05,"h":68.16,"l":67.96,"n":1172,"o":68.06,"t":"2026-10-15T18:15:00Z","v":53697,"vw":68.064241},{"c":67.92,"h":68.035,"l":67.82,"n":1327,"o":68.035,"t":"2026-10-15T18:30:00Z","v":47211,"vw":67.916331},{"c":67.801845,"h":67.93,"l":67.73,"n":1182,"o":67.93,"t":"2026-10-15T18:45:00Z","v":32683,"vw":67.83615},{"c":67.895,"h":67.895,"l":67.725,"n":1293,"o":67.8,"t":"2026-10-15T19:00:00Z","v":46883,"vw":67.818393},{"c":67.86,"h":67.97,"l":67.82,"n":1667,"o":67.96,"t":"2026-10-15T19:15:00Z","v":57184,"vw":67.884145},{"c":67.825,"h":67.99,"l":67.69,"n":2074,"o":67.83,"t":"2026-10-15T19:30:00Z","v":76999,"vw":67.846443},{"c":68.24,"h":68.29,"l":67.78,"n":6892,"o":67.85,"t":"2026-10-15T19:45:00Z","v":393259,"vw":68.140528},{"c":68.23,"h":68.23,"l":68.23,"n":55,"o":68.23,"t":"2026-10-15T20:00:00Z","v":694678,"vw":68.23},{"c":69.79,"h":69.855,"l":69.1,"n":855,"o":69.13,"t":"2026-10-16T13:30:00Z","v":59054,"vw":69.418444},{"c":69.76,"h":70.15,"l":69.73,"n":1119,"o":69.835,"t":"2026-10-16T13:45:00Z","v":60983,"vw":69.955005},{"c":69.905,"h":70.185,"l":69.78,"n":1029,"o":69.825,"t":"2026-10-16T14:00:00Z","v":51945,"vw":69.994102},{"c":69.97,"h":70.04,"l":69.83,"n":551,"o":69.905,"t":"2026-10-16T14:15:00Z","v":20653,"vw":69.947482},{"c":69.73,"h":70.16,"l":69.58,"n":1110,"o":69.97,"t":"2026-10-16T14:30:00Z","v":78187,"vw":69.845104},{"c":69.6775,"h":69.94,"l":69.61,"n":861,"o":69.71,"t":"2026-10-16T14:45:00Z","v":43786,"vw":69.772167},{"c":69.32,"h":69.675,"l":69.32,"n":1441,"o":69.64,"t":"2026-10-16T15:00:00Z","v":107183,"vw":69.499709},{"c":69.19,"h":69.5818,"l":69.19,"n":1064,"o":69.32,"t":"2026-10-16T15:15:00Z","v":53167,"vw":69.389508},{"c":69.275,"h":69.32,"l":69.2,"n":818,"o":69.22,"t":"2026-10-16T15:30:00Z","v":50807,"vw":69.284771},{"c":69.395,"h":69.575,"l":69.26,"n":869,"o":69.27,"t":"2026-10-16T15:45:00Z","v":44799,"vw":69.409866},{"c":69.55,"h":69.555,"l":69.38,"n":1181,"o":69.395,"t":"2026-10-16T16:00:00Z","v":95441,"vw":69.458541},{"c":69.6815,"h":69.69,"l":69.455,"n":856,"o":69.53,"t":"2026-10-16T16:15:00Z","v":34068,"vw":69.56496},{"c":69.7,"h":69.79,"l":69.56,"n":852,"o":69.66,"t":"2026-10-16T16:30:00Z","v":39862,"vw":69.674846},{"c":69.82,"h":69.82,"l":69.67,"n":975,"o":69.68,"t":"2026-10-16T16:45:00Z","v":74492,"vw":69.744359},{"c":69.615,"h":69.81,"l":69.4725,"n":902,"o":69.81,"t":"2026-10-16T17:00:00Z","v":39712,"vw":69.647698},{"c":69.735,"h":69.7685,"l":69.43,"n":839,"o":69.53,"t":"2026-10-16T17:15:00Z","v":33922,"vw":69.556932},{"c":69.88,"h":69.89,"l":69.715,"n":1069,"o":69.735,"t":"2026-10-16T17:30:00Z","v":62365,"vw":69.788406},{"c":69.685,"h":69.955,"l":69.65,"n":842,"o":69.92,"t":"2026-10-16T17:45:00Z","v":39762,"vw":69.784806},{"c":69.82,"h":69.85,"l":69.63,"n":864,"o":69.67,"t":"2026-10-16T18:00:00Z","v":46885,"vw":69.716813},{"c":69.725,"h":69.88,"l":69.6,"n":1046,"o":69.84,"t":"2026-10-16T18:15:00Z","v":54983,"vw":69.731045},{"c":69.72,"h":69.85,"l":69.59,"n":1086,"o":69.7,"t":"2026-10-16T18:30:00Z","v":63918,"vw":69.689508},{"c":69.785,"h":69.805,"l":69.57,"n":1515,"o":69.72,"t":"2026-10-16T18:45:00Z","v":104255,"vw":69.690371},{"c":69.7,"h":69.8,"l":69.56,"n":1385,"o":69.77,"t":"2026-10-16T19:00:00Z","v":84065,"vw":69.667955},{"c":69.65,"h":69.73,"l":69.55,"n":1832,"o":69.71,"t":"2026-10-16T19:15:00Z","v":106322,"vw":69.638576},{"c":69.54,"h":69.6799,"l":69.45,"n":2142,"o":69.645,"t":"2026-10-16T19:30:00Z","v":107053,"vw":69.550226},{"c":69.64,"h":69.69,"l":69.38,"n":5664,"o":69.535,"t":"2026-10-16T19:45:00Z","v":359586,"vw":69.541985},{"c":69.67,"h":69.67,"l":69.67,"n":79,"o":69.67,"t":"2026-10-16T20:00:00Z","v":532538,"vw":69.67},{"c":69.67,"h":69.67,"l":69.67,"n":1,"o":69.67,"t":"2026-10-19T11:45:00Z","v":224,"vw":69.67},{"c":69.3,"h":69.85,"l":69.2,"n":76,"o":69.85,"t":"2026-10-19T12:15:00Z","v":7623,"vw":69.424244},{"c":69.5,"h":69.5,"l":69.5,"n":1,"o":69.5,"t":"2026-10-19T12:30:00Z","v":400,"vw":69.5},{"c":69.3,"h":69.3,"l":69.3,"n":4,"o":69.3,"t":"2026-10-19T13:00:00Z","v":579,"vw":69.3},{"c":69.645,"h":70.3597,"l":69.47,"n":767,"o":70.02,"t":"2026-10-19T13:30:00Z","v":89977,"vw":69.761557},{"c":69.21,"h":69.645,"l":69.08,"n":1258,"o":69.645,"t":"2026-10-19T13:45:00Z","v":75257,"vw":69.36931},{"c":69,"h":69.46,"l":68.78,"n":1357,"o":69.245,"t":"2026-10-19T14:00:00Z","v":77042,"vw":69.158912},{"c":69.24,"h":69.3825,"l":69.01,"n":854,"o":69.01,"t":"2026-10-19T14:15:00Z","v":34035,"vw":69.248577},{"c":69.01,"h":69.46,"l":68.92,"n":888,"o":69.27,"t":"2026-10-19T14:30:00Z","v":41937,"vw":69.283069},{"c":69.3697,"h":69.3699,"l":68.75,"n":928,"o":69.1,"t":"2026-10-19T14:45:00Z","v":47787,"vw":69.130756},{"c":69.37,"h":69.475,"l":69.25,"n":1108,"o":69.305,"t":"2026-10-19T15:00:00Z","v":75768,"vw":69.340084},{"c":69.655,"h":69.67,"l":69.345,"n":800,"o":69.37,"t":"2026-10-19T15:15:00Z","v":28908,"vw":69.539217},{"c":69.7325,"h":69.8,"l":69.535,"n":793,"o":69.63,"t":"2026-10-19T15:30:00Z","v":31255,"vw":69.698087},{"c":69.7,"h":69.84,"l":69.665,"n":985,"o":69.725,"t":"2026-10-19T15:45:00Z","v":50302,"vw":69.76617},{"c":69.5,"h":69.745,"l":69.44,"n":891,"o":69.71,"t":"2026-10-19T16:00:00Z","v":41150,"vw":69.601471},{"c":69.31,"h":69.5,"l":69.16,"n":933,"o":69.47,"t":"2026-10-19T16:15:00Z","v":36641,"vw":69.338036},{"c":69.55,"h":69.55,"l":69.29,"n":640,"o":69.34,"t":"2026-10-19T16:30:00Z","v":19657,"vw":69.385298},{"c":69.4476,"h":69.6157,"l":69.395,"n":831,"o":69.55,"t":"2026-10-19T16:45:00Z","v":29752,"vw":69.506536},{"c":69.52,"h":69.575,"l":69.47,"n":901,"o":69.48,"t":"2026-10-19T17:00:00Z","v":42144,"vw":69.500978},{"c":69.37,"h":69.53,"l":69.31,"n":715,"o":69.53,"t":"2026-10-19T17:15:00Z","v":29341,"vw":69.417737},{"c":69.38,"h":69.465,"l":69.255,"n":809,"o":69.34,"t":"2026-10-19T17:30:00Z","v":36185,"vw":69.365929},{"c":69.52,"h":69.53,"l":69.28,"n":719,"o":69.373,"t":"2026-10-19T17:45:00Z","v":30757,"vw":69.433079},{"c":69.51,"h":69.545,"l":69.34,"n":818,"o":69.54,"t":"2026-10-19T18:00:00Z","v":34732,"vw":69.424036},{"c":69.44,"h":69.53,"l":69.43,"n":934,"o":69.525,"t":"2026-10-19T18:15:00Z","v":34326,"vw":69.473799},{"c":69.865,"h":69.865,"l":69.435,"n":909,"o":69.45,"t":"2026-10-19T18:30:00Z","v":33419,"vw":69.544767},{"c":69.99,"h":70.03,"l":69.86,"n":1012,"o":69.86,"t":"2026-10-19T18:45:00Z","v":40110,"vw":69.980224},{"c":69.9,"h":70.11,"l":69.89,"n":1226,"o":70.01,"t":"2026-10-19T19:00:00Z","v":53136,"vw":70.010237},{"c":69.83,"h":69.92,"l":69.8,"n":1498,"o":69.88,"t":"2026-10-19T19:15:00Z","v":76709,"vw":69.857334},{"c":69.92,"h":70.05,"l":69.71,"n":1537,"o":69.8,"t":"2026-10-19T19:30:00Z","v":65803,"vw":69.86161},{"c":69.86,"h":70.035,"l":69.79,"n":4612,"o":69.92,"t":"2026-10-19T19:45:00Z","v":279135,"vw":69.898003},{"c":69.86,"h":69.86,"l":69.86,"n":64,"o":69.86,"t":"2026-10-19T20:00:00Z","v":393535,"vw":69.86},{"c":68.93,"h":68.93,"l":68.93,"n":20,"o":68.93,"t":"2026-10-19T21:30:00Z","v":371,"vw":68.93},{"c":68.5,"h":68.5,"l":68.5,"n":1,"o":68.5,"t":"2026-10-19T22:00:00Z","v":150,"vw":68.5},{"c":68.81,"h":68.81,"l":68.81,"n":1,"o":68.81,"t":"2026-10-19T22:15:00Z","v":100,"vw":68.81},{"c":68.0864,"h":68.0864,"l":68.0864,"n":1,"o":68.0864,"t":"2026-10-19T22:45:00Z","v":100,"vw":68.0864},{"c":70.9769,"h":70.9769,"l":70.9769,"n":2,"o":70.9769,"t":"2026-10-20T13:15:00Z","v":1176,"vw":70.9769},{"c":69.23,"h":70.42,"l":68.96,"n":523,"o":70.35,"t":"2026-10-20T13:30:00Z","v":57977,"vw":69.730295},{"c":69.415,"h":69.43,"l":68.81,"n":542,"o":69.145,"t":"2026-10-20T13:45:00Z","v":27821,"vw":69.073559},{"c":69.26,"h":69.64,"l":69.0832,"n":864,"o":69.6,"t":"2026-10-20T14:00:00Z","v":64458,"vw":69.338203},{"c":69.095,"h":69.32,"l":68.965,"n":722,"o":69.32,"t":"2026-10-20T14:15:00Z","v":33866,"vw":69.112611},{"c":68.68,"h":69.19,"l":68.67,"n":983,"o":69.095,"t":"2026-10-20T14:30:00Z","v":54167,"vw":69.019108},{"c":68.915,"h":69.01,"l":68.71,"n":834,"o":68.785,"t":"2026-10-20T14:45:00Z","v":42077,"vw":68.862087},{"c":68.695,"h":69.1,"l":68.625,"n":1355,"o":68.89,"t":"2026-10-20T15:00:00Z","v":80378,"vw":68.843477},{"c":68.96,"h":69.025,"l":68.56,"n":966,"o":68.66,"t":"2026-10-20T15:15:00Z","v":58340,"vw":68.893218},{"c":68.7,"h":68.975,"l":68.6,"n":947,"o":68.96,"t":"2026-10-20T15:30:00Z","v":55921,"vw":68.815034},{"c":68.765,"h":68.85,"l":68.655,"n":634,"o":68.675,"t":"2026-10-20T15:45:00Z","v":38332,"vw":68.760173},{"c":68.8378,"h":68.87,"l":68.655,"n":604,"o":68.76,"t":"2026-10-20T16:00:00Z","v":30262,"vw":68.76352},{"c":68.7738,"h":68.855,"l":68.72,"n":981,"o":68.8,"t":"2026-10-20T16:15:00Z","v":72669,"vw":68.796788},{"c":68.92,"h":68.97,"l":68.64,"n":1865,"o":68.78,"t":"2026-10-20T16:30:00Z","v":343400,"vw":68.732948},{"c":68.875,"h":69.1956,"l":68.875,"n":540,"o":68.965,"t":"2026-10-20T16:45:00Z","v":25868,"vw":69.043594},{"c":69,"h":69.04,"l":68.81,"n":764,"o":68.92,"t":"2026-10-20T17:00:00Z","v":44784,"vw":68.922727},{"c":68.98,"h":69.06,"l":68.83,"n":716,"o":69.015,"t":"2026-10-20T17:15:00Z","v":41536,"vw":68.945315},{"c":69.06,"h":69.12,"l":68.91,"n":820,"o":68.99,"t":"2026-10-20T17:30:00Z","v":62977,"vw":68.998816},{"c":69.05,"h":69.08,"l":68.93,"n":880,"o":69.01,"t":"2026-10-20T17:45:00Z","v":47072,"vw":68.991035},{"c":69.265,"h":69.2927,"l":69.045,"n":738,"o":69.06,"t":"2026-10-20T18:00:00Z","v":62837,"vw":69.150182},{"c":69.1,"h":69.28,"l":69.1,"n":664,"o":69.23,"t":"2026-10-20T18:15:00Z","v":35024,"vw":69.15791},{"c":68.76,"h":69.095,"l":68.76,"n":1720,"o":69.09,"t":"2026-10-20T18:30:00Z","v":137326,"vw":68.869103},{"c":68.87,"h":68.96,"l":68.73,"n":2072,"o":68.76,"t":"2026-10-20T18:45:00Z","v":218221,"vw":68.822957},{"c":68.83,"h":69.045,"l":68.83,"n":1940,"o":68.87,"t":"2026-10-20T19:00:00Z","v":174736,"vw":68.943369},{"c":68.875,"h":68.92,"l":68.62,"n":2417,"o":68.84,"t":"2026-10-20T19:15:00Z","v":212087,"vw":68.730979},{"c":68.755,"h":68.88,"l":68.545,"n":3212,"o":68.88,"t":"2026-10-20T19:30:00Z","v":355980,"vw":68.704951},{"c":68.92,"h":68.93,"l":68.65,"n":7093,"o":68.755,"t":"2026-10-20T19:45:00Z","v":519094,"vw":68.792211},{"c":68.93,"h":68.93,"l":68.91,"n":47,"o":68.91,"t":"2026-10-20T20:00:00Z","v":580026,"vw":68.929996},{"c":69.31,"h":69.31,"l":69.1,"n":20,"o":69.1,"t":"2026-10-21T12:15:00Z","v":1199,"vw":69.182944},{"c":69.06,"h":69.39,"l":69.06,"n":4,"o":69.39,"t":"2026-10-21T13:15:00Z","v":325,"vw":69.243333},{"c":69,"h":69.84,"l":69,"n":1666,"o":69.21,"t":"2026-10-21T13:30:00Z","v":141818,"vw":69.356183},{"c":69.36,"h":69.57,"l":68.82,"n":1202,"o":68.98,"t":"2026-10-21T13:45:00Z","v":73245,"vw":69.137694},{"c":69.9,"h":70,"l":69.24,"n":2007,"o":69.33,"t":"2026-10-21T14:00:00Z","v":155237,"vw":69.691375},{"c":70.015,"h":70.15,"l":69.88,"n":1339,"o":69.91,"t":"2026-10-21T14:15:00Z","v":61606,"vw":70.036492},{"c":70.1,"h":70.51,"l":69.95,"n":2502,"o":69.99,"t":"2026-10-21T14:30:00Z","v":182107,"vw":70.264514},{"c":70.0001,"h":70.245,"l":70.0001,"n":1701,"o":70.06,"t":"2026-10-21T14:45:00Z","v":98692,"vw":70.137354},{"c":70.05,"h":70.11,"l":69.92,"n":1237,"o":70.01,"t":"2026-10-21T15:00:00Z","v":65571,"vw":70.028845},{"c":69.575,"h":70.05,"l":69.53,"n":1320,"o":70.05,"t":"2026-10-21T15:15:00Z","v":63483,"vw":69.818712},{"c":69.85,"h":69.94,"l":69.54,"n":1035,"o":69.575,"t":"2026-10-21T15:30:00Z","v":53484,"vw":69.783326},{"c":69.975,"h":70.05,"l":69.84,"n":845,"o":69.84,"t":"2026-10-21T15:45:00Z","v":49105,"vw":69.919523},{"c":70.025,"h":70.04,"l":69.8,"n":1056,"o":69.975,"t":"2026-10-21T16:00:00Z","v":63241,"vw":69.918985},{"c":69.95,"h":70.06,"l":69.88,"n":832,"o":70.04,"t":"2026-10-21T16:15:00Z","v":46787,"vw":69.94818},{"c":69.53,"h":70.03,"l":69.46,"n":1495,"o":69.97,"t":"2026-10-21T16:30:00Z","v":71682,"vw":69.710839},{"c":69.705,"h":69.74,"l":69.51,"n":730,"o":69.55,"t":"2026-10-21T16:45:00Z","v":42900,"vw":69.621564},{"c":69.855,"h":69.855,"l":69.64,"n":852,"o":69.705,"t":"2026-10-21T17:00:00Z","v":44438,"vw":69.709259},{"c":69.95,"h":69.95,"l":69.8,"n":735,"o":69.855,"t":"2026-10-21T17:15:00Z","v":38035,"vw":69.856976},{"c":70.11,"h":70.2,"l":69.92,"n":961,"o":69.95,"t":"2026-10-21T17:30:00Z","v":55769,"vw":70.068613},{"c":70.11,"h":70.115,"l":69.96,"n":838,"o":70.08,"t":"2026-10-21T17:45:00Z","v":51798,"vw":70.036626},{"c":70.445,"h":70.445,"l":70.105,"n":1223,"o":70.11,"t":"2026-10-21T18:00:00Z","v":60784,"vw":70.269674},{"c":70.14,"h":70.415,"l":70.0934,"n":1296,"o":70.41,"t":"2026-10-21T18:15:00Z","v":73942,"vw":70.276721},{"c":70.275,"h":70.31,"l":70.14,"n":1098,"o":70.14,"t":"2026-10-21T18:30:00Z","v":59789,"vw":70.199925},{"c":70.46,"h":70.5325,"l":70.24,"n":1582,"o":70.275,"t":"2026-10-21T18:45:00Z","v":133066,"vw":70.34578},{"c":70.49,"h":70.7,"l":70.4,"n":1668,"o":70.43,"t":"2026-10-21T19:00:00Z","v":120073,"vw":70.549234},{"c":70.185,"h":70.545,"l":70.14,"n":2105,"o":70.49,"t":"2026-10-21T19:15:00Z","v":111199,"vw":70.337168},{"c":70.12,"h":70.178,"l":69.985,"n":2387,"o":70.16,"t":"2026-10-21T19:30:00Z","v":133582,"vw":70.08401},{"c":70,"h":70.155,"l":69.965,"n":5990,"o":70.105,"t":"2026-10-21T19:45:00Z","v":388851,"vw":70.040445},{"c":70,"h":70,"l":70,"n":56,"o":70,"t":"2026-10-21T20:00:00Z","v":501635,"vw":70},{"c":69.85,"h":69.92,"l":69.35,"n":26,"o":69.45,"t":"2026-10-22T12:15:00Z","v":2476,"vw":69.727349},{"c":70.29,"h":70.29,"l":70.18,"n":4,"o":70.18,"t":"2026-10-22T13:00:00Z","v":300,"vw":70.235},{"c":67.56,"h":69.93,"l":67.56,"n":983,"o":69.68,"t":"2026-10-22T13:30:00Z","v":80911,"vw":68.715112},{"c":66.85,"h":67.99,"l":66.8,"n":1334,"o":67.86,"t":"2026-10-22T13:45:00Z","v":63553,"vw":67.387546},{"c":66.09,"h":66.85,"l":65.88,"n":2033,"o":66.8,"t":"2026-10-22T14:00:00Z","v":121161,"vw":66.226779},{"c":64.71,"h":66.46,"l":64.63,"n":2237,"o":66.09,"t":"2026-10-22T14:15:00Z","v":163223,"vw":65.499012},{"c":65.1,"h":65.23,"l":64.39,"n":1437,"o":64.66,"t":"2026-10-22T14:30:00Z","v":63611,"vw":64.818897},{"c":64.87,"h":65.09,"l":64.61,"n":2004,"o":65.09,"t":"2026-10-22T14:45:00Z","v":171108,"vw":64.885758},{"c":64.12,"h":64.97,"l":64.12,"n":2403,"o":64.86,"t":"2026-10-22T15:00:00Z","v":115192,"vw":64.659661},{"c":64.24,"h":64.9,"l":64.02,"n":2416,"o":64.13,"t":"2026-10-22T15:15:00Z","v":191055,"vw":64.408169},{"c":64.3,"h":64.47,"l":63.95,"n":2158,"o":64.14,"t":"2026-10-22T15:30:00Z","v":187776,"vw":64.21861},{"c":65.2075,"h":65.365,"l":64.2,"n":2594,"o":64.295,"t":"2026-10-22T15:45:00Z","v":187588,"vw":64.810116},{"c":65.485,"h":65.62,"l":65.26,"n":1636,"o":65.26,"t":"2026-10-22T16:00:00Z","v":95158,"vw":65.426802},{"c":65.57,"h":65.68,"l":65.38,"n":1530,"o":65.445,"t":"2026-10-22T16:15:00Z","v":79206,"vw":65.566865},{"c":65.555,"h":65.69,"l":65.43,"n":1451,"o":65.53,"t":"2026-10-22T16:30:00Z","v":73844,"vw":65.525848},{"c":65.925,"h":66.07,"l":65.52,"n":1386,"o":65.61,"t":"2026-10-22T16:45:00Z","v":72951,"vw":65.802985},{"c":66.11,"h":66.185,"l":65.85,"n":1234,"o":65.915,"t":"2026-10-22T17:00:00Z","v":58166,"vw":66.030866},{"c":66.02,"h":66.13,"l":65.85,"n":1170,"o":66.13,"t":"2026-10-22T17:15:00Z","v":63714,"vw":65.958029},{"c":66.05,"h":66.22,"l":65.96,"n":1248,"o":66.02,"t":"2026-10-22T17:30:00Z","v":83843,"vw":66.02348},{"c":66.295,"h":66.35,"l":66.02,"n":1218,"o":66.04,"t":"2026-10-22T17:45:00Z","v":84022,"vw":66.170607},{"c":66.22,"h":66.33,"l":66.0833,"n":1192,"o":66.31,"t":"2026-10-22T18:00:00Z","v":72076,"vw":66.227355},{"c":66.42,"h":66.51,"l":66.22,"n":1351,"o":66.22,"t":"2026-10-22T18:15:00Z","v":70367,"vw":66.387207},{"c":66.65,"h":66.66,"l":66.31,"n":1493,"o":66.41,"t":"2026-10-22T18:30:00Z","v":70178,"vw":66.529869},{"c":66.99,"h":67.1,"l":66.52,"n":1790,"o":66.63,"t":"2026-10-22T18:45:00Z","v":87453,"vw":66.878111},{"c":66.7,"h":66.96,"l":66.47,"n":1991,"o":66.96,"t":"2026-10-22T19:00:00Z","v":119957,"vw":66.670429},{"c":66.635,"h":66.715,"l":66.46,"n":1480,"o":66.71,"t":"2026-10-22T19:15:00Z","v":74357,"vw":66.577113},{"c":66.585,"h":66.64,"l":66.37,"n":2295,"o":66.64,"t":"2026-10-22T19:30:00Z","v":117324,"vw":66.518443},{"c":66.82,"h":66.84,"l":66.51,"n":7889,"o":66.57,"t":"2026-10-22T19:45:00Z","v":576292,"vw":66.7061},{"c":66.82,"h":66.82,"l":66.82,"n":74,"o":66.82,"t":"2026-10-22T20:00:00Z","v":516603,"vw":66.82},{"c":66.5,"h":66.5,"l":66.5,"n":11,"o":66.5,"t":"2026-10-22T20:15:00Z","v":331,"vw":66.5},{"c":66.82,"h":66.82,"l":66.82,"n":1,"o":66.82,"t":"2026-10-22T20:30:00Z","v":144,"vw":66.82},{"c":66.41,"h":66.41,"l":66.4,"n":5,"o":66.4,"t":"2026-10-22T21:45:00Z","v":561,"vw":66.405},{"c":66.41,"h":66.41,"l":66.41,"n":1,"o":66.41,"t":"2026-10-22T22:00:00Z","v":158,"vw":66.41}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3561965811965812,"strike":78.54226020892688,"iv":0.40610493827160493,"gamma":0.022168850902184237,"theta":-0.022939696106362775,"vega":0.03192222222222223,"rho":0.004744022799680346,"breakevenPct":18.07611013188186},{"delta":0.15,"premium":0.5698717948717948,"strike":76.16809116809117,"iv":0.40301851851851855,"gamma":0.030098575498575496,"theta":-0.03082193732193732,"vega":0.04303333333333333,"rho":0.007130765405501607,"breakevenPct":14.84280599066592},{"delta":0.2,"premium":0.8208652373660031,"strike":74.35171005615109,"iv":0.40105916283818277,"gamma":0.036126391015824405,"theta":-0.03685232261357836,"vega":0.05143027054619704,"rho":0.009513593477340683,"breakevenPct":12.500112681109108},{"delta":0.25,"premium":1.108001531393568,"strike":73.07554874936191,"iv":0.4001913731495661,"gamma":0.04031220010209291,"theta":-0.041089178152118426,"vega":0.057198519652884125,"rho":0.011892630307606462,"breakevenPct":11.01997946835602},{"delta":0.3,"premium":1.3951378254211333,"strike":71.79938744257274,"iv":0.3993235834609495,"gamma":0.04449800918836141,"theta":-0.0453260336906585,"vega":0.0629667687595712,"rho":0.014271667137872243,"breakevenPct":9.539846255602932},{"delta":0.35,"premium":1.682274119448698,"strike":70.52322613578356,"iv":0.3984557937723328,"gamma":0.04868381827462991,"theta":-0.04956288922919857,"vega":0.0687350178662583,"rho":0.01665070396813802,"breakevenPct":8.059713042849847},{"delta":0.4,"premium":2.041803278688525,"strike":69.43766679374761,"iv":0.3962780404117423,"gamma":0.05062493328250096,"theta":-0.05124376667937476,"vega":0.0710775066717499,"rho":0.018997813446272403,"breakevenPct":6.97316682495682},{"delta":0.45,"premium":2.4516393442622952,"strike":68.48455966450629,"iv":0.3931899733130004,"gamma":0.05100617613419749,"theta":-0.05114845596645063,"vega":0.07103938238658025,"rho":0.021322736120383268,"breakevenPct":6.160130213661467},{"delta":0.5,"premium":2.861475409836066,"strike":67.53145253526496,"iv":0.3901019062142585,"gamma":0.051387418985894016,"theta":-0.05105314525352649,"vega":0.0710012581014106,"rho":0.023647658794494132,"breakevenPct":5.3470936023661135},{"delta":0.55,"premium":3.2713114754098367,"strike":66.57834540602363,"iv":0.3870138391155166,"gamma":0.051768661837590546,"theta":-0.05095783454060236,"vega":0.07096313381624095,"rho":0.025972581468605,"breakevenPct":4.534056991070759},{"delta":0.6,"premium":3.6811475409836065,"strike":65.62523827678231,"iv":0.3839257720167747,"gamma":0.052149904689287076,"theta":-0.05086252382767823,"vega":0.0709250095310713,"rho":0.028297504142715865,"breakevenPct":3.721020379775407},{"delta":0.65,"premium":4.188121990369181,"strike":64.65489566613162,"iv":0.3794152487961477,"gamma":0.05087463884430177,"theta":-0.049205617977528086,"vega":0.06857399678972713,"rho":0.030562415362251464,"breakevenPct":3.0275630896450356},{"delta":0.7,"premium":4.880337078651684,"strike":63.651685393258425,"iv":0.3721921348314607,"gamma":0.046440449438202254,"theta":-0.044570786516853936,"vega":0.06181235955056181,"rho":0.03271288613352724,"breakevenPct":2.562140784061843},{"delta":0.75,"premium":5.572552166934189,"strike":62.648475120385235,"iv":0.3649690208667737,"gamma":0.042006260032102734,"theta":-0.03993595505617978,"vega":0.055050722311396474,"rho":0.03486335690480303,"breakevenPct":2.0967184784786492},{"delta":0.8,"premium":6.264767255216693,"strike":61.64526484751204,"iv":0.3577459069020867,"gamma":0.03757207062600321,"theta":-0.035301123595505614,"vega":0.04828908507223113,"rho":0.03701382767607881,"breakevenPct":1.6312961728954556},{"delta":0.85,"premium":6.956982343499197,"strike":60.64205457463885,"iv":0.3505227929373997,"gamma":0.0331378812199037,"theta":-0.030666292134831463,"vega":0.04152744783306581,"rho":0.03916429844735459,"breakevenPct":1.1658738673122628}],"put":[{"delta":0.1,"premium":0.5055940594059406,"strike":55.73267326732673,"iv":0.5323873267326733,"gamma":0.01743940594059406,"theta":-0.028734257425742576,"vega":0.03249188118811881,"rho":-0.005858633817948043,"breakevenPct":17.34947739012152},{"delta":0.15,"premium":0.7778712871287128,"strike":58.20792079207921,"iv":0.4999120792079208,"gamma":0.024667128712871286,"theta":-0.035268910891089106,"vega":0.04293742574257425,"rho":-0.008801009638475762,"breakevenPct":14.052604751645465},{"delta":0.2,"premium":1.0676052631578947,"strike":60.363157894736844,"iv":0.47281926315789474,"gamma":0.031156526315789475,"theta":-0.040704526315789476,"vega":0.05202526315789474,"rho":-0.011750764480154859,"breakevenPct":11.260771278690584},{"delta":0.25,"premium":1.4031315789473684,"strike":61.67894736842105,"iv":0.4598455789473684,"gamma":0.03570915789473684,"theta":-0.043257157894736845,"vega":0.05755157894736842,"rho":-0.014719875884564372,"breakevenPct":9.793750689204296},{"delta":0.3,"premium":1.738657894736842,"strike":62.99473684210526,"iv":0.4468718947368421,"gamma":0.04026178947368421,"theta":-0.04580978947368421,"vega":0.06307789473684211,"rho":-0.017688987288973883,"breakevenPct":8.32673009971801},{"delta":0.35,"premium":2.0741842105263157,"strike":64.31052631578947,"iv":0.4338982105263158,"gamma":0.04481442105263158,"theta":-0.04836242105263158,"vega":0.06860421052631578,"rho":-0.0206580986933834,"breakevenPct":6.8597095102317205},{"delta":0.4,"premium":2.5383928571428576,"strike":65.50595238095238,"iv":0.4289315476190476,"gamma":0.047048214285714283,"theta":-0.049780952380952384,"vega":0.07157083333333333,"rho":-0.02370422245348388,"breakevenPct":5.765400293610399},{"delta":0.45,"premium":3.1442602040816325,"strike":66.5688775510204,"iv":0.4327793367346939,"gamma":0.04672933673469388,"theta":-0.049951020408163266,"vega":0.07171964285714286,"rho":-0.026835124521109706,"breakevenPct":5.081386789974881},{"delta":0.5,"premium":3.750127551020408,"strike":67.63180272108843,"iv":0.43662712585034014,"gamma":0.046410459183673466,"theta":-0.050121088435374155,"vega":0.07186845238095238,"rho":-0.029966026588735532,"breakevenPct":4.397373286339365},{"delta":0.55,"premium":4.355994897959183,"strike":68.69472789115646,"iv":0.4404749149659864,"gamma":0.04609158163265306,"theta":-0.050291156462585036,"vega":0.0720172619047619,"rho":-0.033096928656361366,"breakevenPct":3.7133597827038463},{"delta":0.6,"premium":4.961862244897958,"strike":69.75765306122449,"iv":0.44432270408163266,"gamma":0.04577270408163265,"theta":-0.05046122448979592,"vega":0.07216607142857143,"rho":-0.03622783072398719,"breakevenPct":3.0293462790683297},{"delta":0.65,"premium":5.989190785587714,"strike":71.13998818665091,"iv":0.45174353219137625,"gamma":0.042827229769639694,"theta":-0.04785522740696988,"vega":0.06843803898405199,"rho":-0.03966247914752845,"breakevenPct":2.498058364167596},{"delta":0.7,"premium":7.140992321323094,"strike":72.6166568222091,"iv":0.4602196101594802,"gamma":0.039106024808033074,"theta":-0.0444293561724749,"vega":0.06356503248670999,"rho":-0.04318683504406026,"breakevenPct":2.011875934022732},{"delta":0.75,"premium":8.292793857058477,"strike":74.09332545776728,"iv":0.46869568812758416,"gamma":0.035384819846426455,"theta":-0.041003484937979916,"vega":0.058692025989367985,"rho":-0.04671119094059209,"breakevenPct":1.5256935038778676},{"delta":0.8,"premium":10.007052752293582,"strike":76.1066513761468,"iv":0.4856747706422019,"gamma":0.030532568807339434,"theta":-0.03668669724770641,"vega":0.05229151376146787,"rho":-0.05066786769270112,"breakevenPct":1.07812238273987},{"delta":0.85,"premium":12.615997706422018,"strike":78.97362385321101,"iv":0.5161793577981652,"gamma":0.023881192660550457,"theta":-0.03095275229357798,"vega":0.04346123853211009,"rho":-0.05531222580575417,"breakevenPct":0.6919692505402577},{"delta":0.9,"premium":21.059495609332995,"strike":87.609495609333,"iv":0.6763332199222577,"gamma":0.014314322128013438,"theta":-0.029180866599726362,"vega":0.032993623973891724,"rho":-0.0645500584233565,"breakevenPct":0.4040706375336666}]},"raw":{"call":[{"delta":0.1,"premium":0.3561965811965812,"strike":78.54226020892688,"iv":0.40610493827160493,"gamma":0.022168850902184237,"theta":-0.022939696106362775,"vega":0.03192222222222223,"rho":0.004744022799680346,"breakevenPct":18.07611013188186},{"delta":0.15,"premium":0.5698717948717948,"strike":76.16809116809117,"iv":0.40301851851851855,"gamma":0.030098575498575496,"theta":-0.03082193732193732,"vega":0.04303333333333333,"rho":0.007130765405501607,"breakevenPct":14.84280599066592},{"delta":0.2,"premium":0.8208652373660031,"strike":74.35171005615109,"iv":0.40105916283818277,"gamma":0.036126391015824405,"theta":-0.03685232261357836,"vega":0.05143027054619704,"rho":0.009513593477340683,"breakevenPct":12.500112681109108},{"delta":0.25,"premium":1.108001531393568,"strike":73.07554874936191,"iv":0.4001913731495661,"gamma":0.04031220010209291,"theta":-0.041089178152118426,"vega":0.057198519652884125,"rho":0.011892630307606462,"breakevenPct":11.01997946835602},{"delta":0.3,"premium":1.3951378254211333,"strike":71.79938744257274,"iv":0.3993235834609495,"gamma":0.04449800918836141,"theta":-0.0453260336906585,"vega":0.0629667687595712,"rho":0.014271667137872243,"breakevenPct":9.539846255602932},{"delta":0.35,"premium":1.682274119448698,"strike":70.52322613578356,"iv":0.3984557937723328,"gamma":0.04868381827462991,"theta":-0.04956288922919857,"vega":0.0687350178662583,"rho":0.01665070396813802,"breakevenPct":8.059713042849847},{"delta":0.4,"premium":2.041803278688525,"strike":69.43766679374761,"iv":0.3962780404117423,"gamma":0.05062493328250096,"theta":-0.05124376667937476,"vega":0.0710775066717499,"rho":0.018997813446272403,"breakevenPct":6.97316682495682},{"delta":0.45,"premium":2.4516393442622952,"strike":68.48455966450629,"iv":0.3931899733130004,"gamma":0.05100617613419749,"theta":-0.05114845596645063,"vega":0.07103938238658025,"rho":0.021322736120383268,"breakevenPct":6.160130213661467},{"delta":0.5,"premium":2.861475409836066,"strike":67.53145253526496,"iv":0.3901019062142585,"gamma":0.051387418985894016,"theta":-0.05105314525352649,"vega":0.0710012581014106,"rho":0.023647658794494132,"breakevenPct":5.3470936023661135},{"delta":0.55,"premium":3.2713114754098367,"strike":66.57834540602363,"iv":0.3870138391155166,"gamma":0.051768661837590546,"theta":-0.05095783454060236,"vega":0.07096313381624095,"rho":0.025972581468605,"breakevenPct":4.534056991070759},{"delta":0.6,"premium":3.6811475409836065,"strike":65.62523827678231,"iv":0.3839257720167747,"gamma":0.052149904689287076,"theta":-0.05086252382767823,"vega":0.0709250095310713,"rho":0.028297504142715865,"breakevenPct":3.721020379775407},{"delta":0.65,"premium":4.188121990369181,"strike":64.65489566613162,"iv":0.3794152487961477,"gamma":0.05087463884430177,"theta":-0.049205617977528086,"vega":0.06857399678972713,"rho":0.030562415362251464,"breakevenPct":3.0275630896450356},{"delta":0.7,"premium":4.880337078651684,"strike":63.651685393258425,"iv":0.3721921348314607,"gamma":0.046440449438202254,"theta":-0.044570786516853936,"vega":0.06181235955056181,"rho":0.03271288613352724,"breakevenPct":2.562140784061843},{"delta":0.75,"premium":5.572552166934189,"strike":62.648475120385235,"iv":0.3649690208667737,"gamma":0.042006260032102734,"theta":-0.03993595505617978,"vega":0.055050722311396474,"rho":0.03486335690480303,"breakevenPct":2.0967184784786492},{"delta":0.8,"premium":6.264767255216693,"strike":61.64526484751204,"iv":0.3577459069020867,"gamma":0.03757207062600321,"theta":-0.035301123595505614,"vega":0.04828908507223113,"rho":0.03701382767607881,"breakevenPct":1.6312961728954556},{"delta":0.85,"premium":6.956982343499197,"strike":60.64205457463885,"iv":0.3505227929373997,"gamma":0.0331378812199037,"theta":-0.030666292134831463,"vega":0.04152744783306581,"rho":0.03916429844735459,"breakevenPct":1.1658738673122628}],"put":[{"delta":0.1,"premium":0.5055940594059406,"strike":55.73267326732673,"iv":0.5323873267326733,"gamma":0.01743940594059406,"theta":-0.028734257425742576,"vega":0.03249188118811881,"rho":-0.005858633817948043,"breakevenPct":17.34947739012152},{"delta":0.15,"premium":0.7778712871287128,"strike":58.20792079207921,"iv":0.4999120792079208,"gamma":0.024667128712871286,"theta":-0.035268910891089106,"vega":0.04293742574257425,"rho":-0.008801009638475762,"breakevenPct":14.052604751645465},{"delta":0.2,"premium":1.0676052631578947,"strike":60.363157894736844,"iv":0.47281926315789474,"gamma":0.031156526315789475,"theta":-0.040704526315789476,"vega":0.05202526315789474,"rho":-0.011750764480154859,"breakevenPct":11.260771278690584},{"delta":0.25,"premium":1.4031315789473684,"strike":61.67894736842105,"iv":0.4598455789473684,"gamma":0.03570915789473684,"theta":-0.043257157894736845,"vega":0.05755157894736842,"rho":-0.014719875884564372,"breakevenPct":9.793750689204296},{"delta":0.3,"premium":1.738657894736842,"strike":62.99473684210526,"iv":0.4468718947368421,"gamma":0.04026178947368421,"theta":-0.04580978947368421,"vega":0.06307789473684211,"rho":-0.017688987288973883,"breakevenPct":8.32673009971801},{"delta":0.35,"premium":2.0741842105263157,"strike":64.31052631578947,"iv":0.4338982105263158,"gamma":0.04481442105263158,"theta":-0.04836242105263158,"vega":0.06860421052631578,"rho":-0.0206580986933834,"breakevenPct":6.8597095102317205},{"delta":0.4,"premium":2.5383928571428576,"strike":65.50595238095238,"iv":0.4289315476190476,"gamma":0.047048214285714283,"theta":-0.049780952380952384,"vega":0.07157083333333333,"rho":-0.02370422245348388,"breakevenPct":5.765400293610399},{"delta":0.45,"premium":3.1442602040816325,"strike":66.5688775510204,"iv":0.4327793367346939,"gamma":0.04672933673469388,"theta":-0.049951020408163266,"vega":0.07171964285714286,"rho":-0.026835124521109706,"breakevenPct":5.081386789974881},{"delta":0.5,"premium":3.750127551020408,"strike":67.63180272108843,"iv":0.43662712585034014,"gamma":0.046410459183673466,"theta":-0.050121088435374155,"vega":0.07186845238095238,"rho":-0.029966026588735532,"breakevenPct":4.397373286339365},{"delta":0.55,"premium":4.355994897959183,"strike":68.69472789115646,"iv":0.4404749149659864,"gamma":0.04609158163265306,"theta":-0.050291156462585036,"vega":0.0720172619047619,"rho":-0.033096928656361366,"breakevenPct":3.7133597827038463},{"delta":0.6,"premium":4.961862244897958,"strike":69.75765306122449,"iv":0.44432270408163266,"gamma":0.04577270408163265,"theta":-0.05046122448979592,"vega":0.07216607142857143,"rho":-0.03622783072398719,"breakevenPct":3.0293462790683297},{"delta":0.65,"premium":5.989190785587714,"strike":71.13998818665091,"iv":0.45174353219137625,"gamma":0.042827229769639694,"theta":-0.04785522740696988,"vega":0.06843803898405199,"rho":-0.03966247914752845,"breakevenPct":2.498058364167596},{"delta":0.7,"premium":7.140992321323094,"strike":72.6166568222091,"iv":0.4602196101594802,"gamma":0.039106024808033074,"theta":-0.0444293561724749,"vega":0.06356503248670999,"rho":-0.04318683504406026,"breakevenPct":2.011875934022732},{"delta":0.75,"premium":8.292793857058477,"strike":74.09332545776728,"iv":0.46869568812758416,"gamma":0.035384819846426455,"theta":-0.041003484937979916,"vega":0.058692025989367985,"rho":-0.04671119094059209,"breakevenPct":1.5256935038778676},{"delta":0.8,"premium":10.007052752293582,"strike":76.1066513761468,"iv":0.4856747706422019,"gamma":0.030532568807339434,"theta":-0.03668669724770641,"vega":0.05229151376146787,"rho":-0.05066786769270112,"breakevenPct":1.07812238273987},{"delta":0.85,"premium":12.615997706422018,"strike":78.97362385321101,"iv":0.5161793577981652,"gamma":0.023881192660550457,"theta":-0.03095275229357798,"vega":0.04346123853211009,"rho":-0.05531222580575417,"breakevenPct":0.6919692505402577},{"delta":0.9,"premium":21.059495609332995,"strike":87.609495609333,"iv":0.6763332199222577,"gamma":0.014314322128013438,"theta":-0.029180866599726362,"vega":0.032993623973891724,"rho":-0.0645500584233565,"breakevenPct":0.4040706375336666}]}},"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"}}