{"symbol":"GEHC","url":"https://intraalpha.com/companies/GEHC","capturedAt":"2026-10-15T20:35:05.525Z","state":"ready","quote":{"symbol":"GEHC","last_price":70.4,"prev_close":68.47,"regular_close":70.35,"change":1.93,"change_pct":2.8188,"regular_change":1.88,"regular_change_pct":2.7457,"extended_change":0.05,"extended_change_pct":0.0711,"bid":68.9,"ask":71.03,"bid_size":100,"ask_size":100,"volume":3497753,"vwap":70.406735,"open":69.8,"high":70.99,"low":69.5,"close":70.35,"trade_count":47617,"last_trade_at":"2026-10-15T20:10:00.521483916Z","last_quote_at":"2026-10-15T20:15:52.599970512Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:03.145917764-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"GEHC","fetched_at":"2026-10-15T20:35:04.894309+00:00","name":"GE HealthCare Technologies Inc.","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"GE HealthCare Technologies Inc. provides medical technology, pharmaceutical diagnostics, and digital solutions in the United States. The company is headquartered in Chicago, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":31146441000,"ebitda":3593000000,"pe_ratio":15.74,"peg_ratio":1.648,"book_value":24.3,"dividend_per_share":0.14,"dividend_yield":0.002,"eps":4.35,"revenue_ttm":21266000000,"gross_profit_ttm":8406000000,"profit_margin":0.0933,"operating_margin_ttm":0.15,"return_on_assets_ttm":0.0513,"return_on_equity_ttm":0.194,"quarterly_earnings_growth":0.168,"quarterly_revenue_growth":0.058,"analyst_target_price":82.7,"analyst_number":5,"beta":0.848,"fifty_two_week_high":89.64,"fifty_two_week_low":58.72,"fifty_day_ma":68.64,"two_hundred_day_ma":70.68,"shares_outstanding":454892000,"forward_pe":12.12,"price_to_sales":1.454,"price_to_book":2.72,"ev_to_revenue":1.802,"ev_to_ebitda":10.37},"bars":[{"c":64.41,"h":64.41,"l":64.41,"n":7,"o":64.41,"t":"2026-10-08T13:05:00Z","v":309,"vw":64.41},{"c":64.475,"h":64.505,"l":64.15,"n":312,"o":64.28,"t":"2026-10-08T13:30:00Z","v":29198,"vw":64.38176},{"c":64.2,"h":64.365,"l":64.09,"n":289,"o":64.36,"t":"2026-10-08T13:35:00Z","v":9621,"vw":64.215986},{"c":63.96,"h":64.21,"l":63.96,"n":388,"o":64.21,"t":"2026-10-08T13:40:00Z","v":15039,"vw":64.057838},{"c":64.035,"h":64.13,"l":63.985,"n":422,"o":64,"t":"2026-10-08T13:45:00Z","v":18333,"vw":64.04526},{"c":63.98,"h":64.11,"l":63.98,"n":427,"o":64.045,"t":"2026-10-08T13:50:00Z","v":17607,"vw":64.052306},{"c":64.09,"h":64.1,"l":63.98,"n":438,"o":63.99,"t":"2026-10-08T13:55:00Z","v":18890,"vw":64.034421},{"c":63.975,"h":64.1,"l":63.9,"n":776,"o":64.1,"t":"2026-10-08T14:00:00Z","v":52270,"vw":63.992101},{"c":63.825,"h":64.05,"l":63.82,"n":725,"o":63.975,"t":"2026-10-08T14:05:00Z","v":53604,"vw":63.912575},{"c":64.095,"h":64.13,"l":63.85,"n":574,"o":63.85,"t":"2026-10-08T14:10:00Z","v":39443,"vw":63.961972},{"c":63.94,"h":64.12,"l":63.92,"n":672,"o":64.09,"t":"2026-10-08T14:15:00Z","v":53525,"vw":64.03083},{"c":63.94,"h":63.97,"l":63.89,"n":503,"o":63.925,"t":"2026-10-08T14:20:00Z","v":26828,"vw":63.931095},{"c":63.775,"h":63.9,"l":63.74,"n":618,"o":63.9,"t":"2026-10-08T14:25:00Z","v":40996,"vw":63.777321},{"c":63.815,"h":63.82,"l":63.73,"n":484,"o":63.77,"t":"2026-10-08T14:30:00Z","v":26152,"vw":63.779339},{"c":63.65,"h":63.815,"l":63.62,"n":556,"o":63.815,"t":"2026-10-08T14:35:00Z","v":38839,"vw":63.717034},{"c":63.72,"h":63.74,"l":63.62,"n":452,"o":63.63,"t":"2026-10-08T14:40:00Z","v":35078,"vw":63.669794},{"c":63.7,"h":63.745,"l":63.6675,"n":420,"o":63.72,"t":"2026-10-08T14:45:00Z","v":47388,"vw":63.692346},{"c":63.66,"h":63.695,"l":63.65,"n":425,"o":63.695,"t":"2026-10-08T14:50:00Z","v":30685,"vw":63.669844},{"c":63.71,"h":63.71,"l":63.585,"n":718,"o":63.65,"t":"2026-10-08T14:55:00Z","v":37762,"vw":63.665014},{"c":63.73,"h":63.73,"l":63.685,"n":538,"o":63.72,"t":"2026-10-08T15:00:00Z","v":30655,"vw":63.700276},{"c":63.775,"h":63.83,"l":63.7326,"n":381,"o":63.74,"t":"2026-10-08T15:05:00Z","v":11309,"vw":63.77283},{"c":63.68,"h":63.81,"l":63.68,"n":591,"o":63.775,"t":"2026-10-08T15:10:00Z","v":29222,"vw":63.761676},{"c":63.425,"h":63.73,"l":63.42,"n":893,"o":63.69,"t":"2026-10-08T15:15:00Z","v":43234,"vw":63.607189},{"c":63.49,"h":63.49,"l":63.315,"n":747,"o":63.44,"t":"2026-10-08T15:20:00Z","v":45242,"vw":63.376107},{"c":63.54,"h":63.545,"l":63.4601,"n":309,"o":63.49,"t":"2026-10-08T15:25:00Z","v":10467,"vw":63.503246},{"c":63.545,"h":63.56,"l":63.49,"n":361,"o":63.515,"t":"2026-10-08T15:30:00Z","v":23342,"vw":63.53055},{"c":63.655,"h":63.7,"l":63.545,"n":468,"o":63.545,"t":"2026-10-08T15:35:00Z","v":23747,"vw":63.622305},{"c":63.645,"h":63.68,"l":63.62,"n":279,"o":63.65,"t":"2026-10-08T15:40:00Z","v":15188,"vw":63.644942},{"c":63.58,"h":63.69,"l":63.58,"n":278,"o":63.66,"t":"2026-10-08T15:45:00Z","v":9953,"vw":63.632177},{"c":63.52,"h":63.61,"l":63.475,"n":735,"o":63.575,"t":"2026-10-08T15:50:00Z","v":42538,"vw":63.564454},{"c":63.535,"h":63.55,"l":63.5,"n":336,"o":63.52,"t":"2026-10-08T15:55:00Z","v":16912,"vw":63.517456},{"c":63.55,"h":63.585,"l":63.53,"n":335,"o":63.535,"t":"2026-10-08T16:00:00Z","v":10718,"vw":63.566485},{"c":63.5247,"h":63.59,"l":63.5247,"n":355,"o":63.57,"t":"2026-10-08T16:05:00Z","v":10283,"vw":63.547547},{"c":63.49,"h":63.57,"l":63.47,"n":409,"o":63.53,"t":"2026-10-08T16:10:00Z","v":21153,"vw":63.523002},{"c":63.505,"h":63.77,"l":63.475,"n":850,"o":63.49,"t":"2026-10-08T16:15:00Z","v":33229,"vw":63.609458},{"c":63.52,"h":63.5699,"l":63.47,"n":396,"o":63.5,"t":"2026-10-08T16:20:00Z","v":27723,"vw":63.487839},{"c":63.54,"h":63.54,"l":63.5,"n":267,"o":63.52,"t":"2026-10-08T16:25:00Z","v":7008,"vw":63.524294},{"c":63.53,"h":63.58,"l":63.525,"n":267,"o":63.55,"t":"2026-10-08T16:30:00Z","v":10265,"vw":63.550752},{"c":63.56,"h":63.56,"l":63.5,"n":351,"o":63.51,"t":"2026-10-08T16:35:00Z","v":15611,"vw":63.527643},{"c":63.78,"h":63.79,"l":63.58,"n":372,"o":63.58,"t":"2026-10-08T16:40:00Z","v":21434,"vw":63.682048},{"c":63.745,"h":63.76,"l":63.65,"n":420,"o":63.76,"t":"2026-10-08T16:45:00Z","v":15915,"vw":63.703927},{"c":63.99,"h":64,"l":63.76,"n":473,"o":63.76,"t":"2026-10-08T16:50:00Z","v":17702,"vw":63.876698},{"c":64.035,"h":64.09,"l":63.9723,"n":504,"o":63.9723,"t":"2026-10-08T16:55:00Z","v":26046,"vw":64.031406},{"c":63.89,"h":64.05,"l":63.865,"n":574,"o":64.02,"t":"2026-10-08T17:00:00Z","v":22026,"vw":63.96526},{"c":63.87,"h":63.95,"l":63.83,"n":415,"o":63.91,"t":"2026-10-08T17:05:00Z","v":19325,"vw":63.901317},{"c":63.91,"h":63.93,"l":63.87,"n":417,"o":63.88,"t":"2026-10-08T17:10:00Z","v":12942,"vw":63.897797},{"c":63.95,"h":64.01,"l":63.88,"n":559,"o":63.89,"t":"2026-10-08T17:15:00Z","v":23919,"vw":63.953366},{"c":63.98,"h":64,"l":63.94,"n":378,"o":63.94,"t":"2026-10-08T17:20:00Z","v":11789,"vw":63.977077},{"c":63.91,"h":64,"l":63.87,"n":511,"o":64,"t":"2026-10-08T17:25:00Z","v":18439,"vw":63.926058},{"c":63.875,"h":63.97,"l":63.87,"n":535,"o":63.93,"t":"2026-10-08T17:30:00Z","v":23302,"vw":63.917834},{"c":63.93,"h":63.93,"l":63.88,"n":547,"o":63.88,"t":"2026-10-08T17:35:00Z","v":19349,"vw":63.900139},{"c":64.11,"h":64.12,"l":63.94,"n":486,"o":63.94,"t":"2026-10-08T17:40:00Z","v":17409,"vw":64.020347},{"c":63.995,"h":64.14,"l":63.995,"n":495,"o":64.11,"t":"2026-10-08T17:45:00Z","v":29530,"vw":64.07958},{"c":63.94,"h":64.055,"l":63.94,"n":450,"o":63.98,"t":"2026-10-08T17:50:00Z","v":20405,"vw":64.009507},{"c":64,"h":64.01,"l":63.9201,"n":468,"o":63.94,"t":"2026-10-08T17:55:00Z","v":18683,"vw":63.971891},{"c":64.025,"h":64.03,"l":63.94,"n":619,"o":64.009,"t":"2026-10-08T18:00:00Z","v":30483,"vw":63.988335},{"c":64.035,"h":64.0676,"l":64.01,"n":440,"o":64.01,"t":"2026-10-08T18:05:00Z","v":15748,"vw":64.036004},{"c":64.035,"h":64.04,"l":63.97,"n":591,"o":64.035,"t":"2026-10-08T18:10:00Z","v":24928,"vw":64.015329},{"c":63.95,"h":64.06,"l":63.925,"n":455,"o":64.0279,"t":"2026-10-08T18:15:00Z","v":28197,"vw":63.956909},{"c":63.89,"h":63.96,"l":63.85,"n":524,"o":63.94,"t":"2026-10-08T18:20:00Z","v":24293,"vw":63.908564},{"c":63.83,"h":63.93,"l":63.81,"n":726,"o":63.9,"t":"2026-10-08T18:25:00Z","v":49803,"vw":63.870042},{"c":63.79,"h":63.835,"l":63.77,"n":374,"o":63.835,"t":"2026-10-08T18:30:00Z","v":15486,"vw":63.800681},{"c":63.82,"h":63.875,"l":63.79,"n":422,"o":63.8,"t":"2026-10-08T18:35:00Z","v":16831,"vw":63.833397},{"c":63.81,"h":63.85,"l":63.795,"n":388,"o":63.82,"t":"2026-10-08T18:40:00Z","v":18037,"vw":63.822478},{"c":63.92,"h":63.96,"l":63.8,"n":588,"o":63.815,"t":"2026-10-08T18:45:00Z","v":24574,"vw":63.869455},{"c":63.9,"h":63.9209,"l":63.89,"n":345,"o":63.92,"t":"2026-10-08T18:50:00Z","v":12292,"vw":63.906843},{"c":64.02,"h":64.02,"l":63.91,"n":516,"o":63.91,"t":"2026-10-08T18:55:00Z","v":22190,"vw":63.963353},{"c":64.005,"h":64.05,"l":63.965,"n":583,"o":64.02,"t":"2026-10-08T19:00:00Z","v":22314,"vw":64.018584},{"c":64.115,"h":64.12,"l":64.005,"n":497,"o":64.007,"t":"2026-10-08T19:05:00Z","v":19688,"vw":64.058495},{"c":64.17,"h":64.26,"l":64.12,"n":802,"o":64.12,"t":"2026-10-08T19:10:00Z","v":41725,"vw":64.198525},{"c":64.26,"h":64.26,"l":64.16,"n":581,"o":64.16,"t":"2026-10-08T19:15:00Z","v":28567,"vw":64.199015},{"c":64.25,"h":64.2796,"l":64.19,"n":656,"o":64.265,"t":"2026-10-08T19:20:00Z","v":30522,"vw":64.239242},{"c":64.225,"h":64.25,"l":64.16,"n":921,"o":64.25,"t":"2026-10-08T19:25:00Z","v":41997,"vw":64.216282},{"c":64.205,"h":64.255,"l":64.17,"n":1292,"o":64.24,"t":"2026-10-08T19:30:00Z","v":68195,"vw":64.205866},{"c":64.21,"h":64.255,"l":64.17,"n":1121,"o":64.21,"t":"2026-10-08T19:35:00Z","v":53233,"vw":64.205073},{"c":64.2,"h":64.245,"l":64.175,"n":1234,"o":64.2189,"t":"2026-10-08T19:40:00Z","v":55996,"vw":64.207861},{"c":64.28,"h":64.295,"l":64.18,"n":1059,"o":64.19,"t":"2026-10-08T19:45:00Z","v":40850,"vw":64.251945},{"c":64.17,"h":64.28,"l":64.12,"n":2097,"o":64.27,"t":"2026-10-08T19:50:00Z","v":105693,"vw":64.21292},{"c":64.23,"h":64.27,"l":64.17,"n":4199,"o":64.17,"t":"2026-10-08T19:55:00Z","v":273196,"vw":64.235242},{"c":64.22,"h":64.22,"l":64.22,"n":108,"o":64.22,"t":"2026-10-08T20:00:00Z","v":2345439,"vw":64.22},{"c":64.3,"h":64.3,"l":64.3,"n":8,"o":64.3,"t":"2026-10-09T08:00:00Z","v":460,"vw":64.3},{"c":64.31,"h":64.5,"l":64.31,"n":7,"o":64.48,"t":"2026-10-09T13:25:00Z","v":366,"vw":64.416509},{"c":64.53,"h":64.89,"l":64.29,"n":339,"o":64.38,"t":"2026-10-09T13:30:00Z","v":35717,"vw":64.410252},{"c":64.66,"h":64.86,"l":64.54,"n":379,"o":64.54,"t":"2026-10-09T13:35:00Z","v":24422,"vw":64.744146},{"c":64.96,"h":65.075,"l":64.66,"n":581,"o":64.67,"t":"2026-10-09T13:40:00Z","v":46532,"vw":64.961194},{"c":65.3,"h":65.31,"l":64.955,"n":375,"o":64.955,"t":"2026-10-09T13:45:00Z","v":17316,"vw":65.202491},{"c":65.37,"h":65.42,"l":65.2532,"n":421,"o":65.2664,"t":"2026-10-09T13:50:00Z","v":21297,"vw":65.328877},{"c":65.53,"h":65.53,"l":65.33,"n":374,"o":65.37,"t":"2026-10-09T13:55:00Z","v":15792,"vw":65.399624},{"c":65.29,"h":65.49,"l":65.205,"n":459,"o":65.49,"t":"2026-10-09T14:00:00Z","v":20491,"vw":65.316136},{"c":65.375,"h":65.395,"l":65.295,"n":452,"o":65.34,"t":"2026-10-09T14:05:00Z","v":17719,"vw":65.342467},{"c":65.335,"h":65.49,"l":65.33,"n":467,"o":65.4,"t":"2026-10-09T14:10:00Z","v":25312,"vw":65.425186},{"c":65.325,"h":65.46,"l":65.32,"n":354,"o":65.335,"t":"2026-10-09T14:15:00Z","v":28800,"vw":65.375497},{"c":65.55,"h":65.565,"l":65.33,"n":539,"o":65.33,"t":"2026-10-09T14:20:00Z","v":23069,"vw":65.457788},{"c":65.4,"h":65.545,"l":65.365,"n":443,"o":65.54,"t":"2026-10-09T14:25:00Z","v":18992,"vw":65.465145},{"c":65.26,"h":65.4,"l":65.26,"n":378,"o":65.4,"t":"2026-10-09T14:30:00Z","v":17878,"vw":65.348224},{"c":65.38,"h":65.41,"l":65.275,"n":449,"o":65.295,"t":"2026-10-09T14:35:00Z","v":26524,"vw":65.338558},{"c":65.28,"h":65.39,"l":65.24,"n":323,"o":65.385,"t":"2026-10-09T14:40:00Z","v":21013,"vw":65.322119},{"c":65.1,"h":65.39,"l":65.1,"n":527,"o":65.31,"t":"2026-10-09T14:45:00Z","v":23348,"vw":65.237079},{"c":64.9,"h":65.1,"l":64.8675,"n":518,"o":65.0389,"t":"2026-10-09T14:50:00Z","v":30507,"vw":65.012722},{"c":65.04,"h":65.045,"l":64.88,"n":461,"o":64.92,"t":"2026-10-09T14:55:00Z","v":26708,"vw":64.934059},{"c":65.0701,"h":65.12,"l":64.995,"n":511,"o":65.0201,"t":"2026-10-09T15:00:00Z","v":12489,"vw":65.058587},{"c":65.075,"h":65.1,"l":64.93,"n":381,"o":65.04,"t":"2026-10-09T15:05:00Z","v":20310,"vw":65.021222},{"c":65.21,"h":65.21,"l":65.04,"n":366,"o":65.06,"t":"2026-10-09T15:10:00Z","v":11385,"vw":65.121384},{"c":65.2555,"h":65.28,"l":65.23,"n":288,"o":65.23,"t":"2026-10-09T15:15:00Z","v":10399,"vw":65.260937},{"c":65.1462,"h":65.26,"l":65.1462,"n":520,"o":65.255,"t":"2026-10-09T15:20:00Z","v":24933,"vw":65.199045},{"c":65.325,"h":65.34,"l":65.13,"n":474,"o":65.175,"t":"2026-10-09T15:25:00Z","v":19375,"vw":65.233278},{"c":65.215,"h":65.3399,"l":65.2,"n":336,"o":65.3399,"t":"2026-10-09T15:30:00Z","v":13590,"vw":65.253986},{"c":65.05,"h":65.23,"l":65.04,"n":404,"o":65.225,"t":"2026-10-09T15:35:00Z","v":15770,"vw":65.133617},{"c":65.175,"h":65.205,"l":65.04,"n":402,"o":65.045,"t":"2026-10-09T15:40:00Z","v":12666,"vw":65.132266},{"c":65.235,"h":65.26,"l":65.15,"n":364,"o":65.15,"t":"2026-10-09T15:45:00Z","v":13148,"vw":65.20805},{"c":65.2381,"h":65.265,"l":65.1999,"n":374,"o":65.235,"t":"2026-10-09T15:50:00Z","v":10048,"vw":65.231111},{"c":65.25,"h":65.26,"l":65.22,"n":364,"o":65.235,"t":"2026-10-09T15:55:00Z","v":12454,"vw":65.242262},{"c":65.25,"h":65.29,"l":65.235,"n":486,"o":65.25,"t":"2026-10-09T16:00:00Z","v":21313,"vw":65.256008},{"c":65.27,"h":65.275,"l":65.22,"n":313,"o":65.25,"t":"2026-10-09T16:05:00Z","v":8787,"vw":65.257027},{"c":65.225,"h":65.285,"l":65.19,"n":522,"o":65.27,"t":"2026-10-09T16:10:00Z","v":25673,"vw":65.22698},{"c":65.245,"h":65.29,"l":65.21,"n":382,"o":65.225,"t":"2026-10-09T16:15:00Z","v":11927,"vw":65.242254},{"c":65.265,"h":65.265,"l":65.21,"n":336,"o":65.25,"t":"2026-10-09T16:20:00Z","v":9273,"vw":65.239851},{"c":65.285,"h":65.295,"l":65.22,"n":386,"o":65.255,"t":"2026-10-09T16:25:00Z","v":10873,"vw":65.265773},{"c":65.385,"h":65.43,"l":65.3,"n":485,"o":65.3,"t":"2026-10-09T16:30:00Z","v":23799,"vw":65.385635},{"c":65.445,"h":65.47,"l":65.39,"n":443,"o":65.39,"t":"2026-10-09T16:35:00Z","v":18988,"vw":65.431092},{"c":65.54,"h":65.57,"l":65.43,"n":724,"o":65.45,"t":"2026-10-09T16:40:00Z","v":37734,"vw":65.507102},{"c":65.51,"h":65.57,"l":65.505,"n":361,"o":65.535,"t":"2026-10-09T16:45:00Z","v":10404,"vw":65.530776},{"c":65.545,"h":65.56,"l":65.505,"n":427,"o":65.51,"t":"2026-10-09T16:50:00Z","v":20630,"vw":65.536511},{"c":65.66,"h":65.67,"l":65.5214,"n":452,"o":65.5214,"t":"2026-10-09T16:55:00Z","v":24577,"vw":65.605898},{"c":65.65,"h":65.675,"l":65.62,"n":383,"o":65.66,"t":"2026-10-09T17:00:00Z","v":12618,"vw":65.657679},{"c":65.64,"h":65.6455,"l":65.615,"n":200,"o":65.645,"t":"2026-10-09T17:05:00Z","v":13307,"vw":65.632345},{"c":65.645,"h":65.66,"l":65.61,"n":378,"o":65.62,"t":"2026-10-09T17:10:00Z","v":14087,"vw":65.63877},{"c":65.55,"h":65.675,"l":65.55,"n":397,"o":65.65,"t":"2026-10-09T17:15:00Z","v":15205,"vw":65.614044},{"c":65.53,"h":65.55,"l":65.495,"n":395,"o":65.55,"t":"2026-10-09T17:20:00Z","v":22025,"vw":65.526912},{"c":65.56,"h":65.58,"l":65.515,"n":295,"o":65.54,"t":"2026-10-09T17:25:00Z","v":9798,"vw":65.556041},{"c":65.575,"h":65.58,"l":65.53,"n":359,"o":65.5725,"t":"2026-10-09T17:30:00Z","v":13914,"vw":65.554577},{"c":65.57,"h":65.615,"l":65.555,"n":269,"o":65.575,"t":"2026-10-09T17:35:00Z","v":9211,"vw":65.586544},{"c":65.5201,"h":65.585,"l":65.515,"n":464,"o":65.57,"t":"2026-10-09T17:40:00Z","v":25751,"vw":65.55301},{"c":65.53,"h":65.545,"l":65.46,"n":378,"o":65.5,"t":"2026-10-09T17:45:00Z","v":19604,"vw":65.51417},{"c":65.53,"h":65.55,"l":65.5117,"n":359,"o":65.53,"t":"2026-10-09T17:50:00Z","v":23440,"vw":65.539068},{"c":65.575,"h":65.575,"l":65.53,"n":374,"o":65.53,"t":"2026-10-09T17:55:00Z","v":10934,"vw":65.56255},{"c":65.53,"h":65.575,"l":65.52,"n":341,"o":65.575,"t":"2026-10-09T18:00:00Z","v":12396,"vw":65.548779},{"c":65.55,"h":65.57,"l":65.51,"n":515,"o":65.53,"t":"2026-10-09T18:05:00Z","v":46071,"vw":65.557245},{"c":65.58,"h":65.585,"l":65.55,"n":285,"o":65.555,"t":"2026-10-09T18:10:00Z","v":8937,"vw":65.568274},{"c":65.44,"h":65.59,"l":65.4,"n":556,"o":65.59,"t":"2026-10-09T18:15:00Z","v":38558,"vw":65.503089},{"c":65.385,"h":65.46,"l":65.385,"n":491,"o":65.44,"t":"2026-10-09T18:20:00Z","v":26345,"vw":65.428273},{"c":65.4,"h":65.425,"l":65.375,"n":501,"o":65.38,"t":"2026-10-09T18:25:00Z","v":18631,"vw":65.398862},{"c":65.4,"h":65.41,"l":65.365,"n":353,"o":65.41,"t":"2026-10-09T18:30:00Z","v":13936,"vw":65.395145},{"c":65.33,"h":65.37,"l":65.31,"n":295,"o":65.37,"t":"2026-10-09T18:35:00Z","v":8413,"vw":65.348644},{"c":65.435,"h":65.435,"l":65.305,"n":602,"o":65.32,"t":"2026-10-09T18:40:00Z","v":27732,"vw":65.355417},{"c":65.52,"h":65.52,"l":65.375,"n":580,"o":65.435,"t":"2026-10-09T18:45:00Z","v":45184,"vw":65.436896},{"c":65.52,"h":65.595,"l":65.5,"n":495,"o":65.52,"t":"2026-10-09T18:50:00Z","v":21834,"vw":65.541256},{"c":65.55,"h":65.58,"l":65.475,"n":631,"o":65.53,"t":"2026-10-09T18:55:00Z","v":38174,"vw":65.526034},{"c":65.52,"h":65.56,"l":65.42,"n":1068,"o":65.54,"t":"2026-10-09T19:00:00Z","v":90610,"vw":65.496384},{"c":65.565,"h":65.57,"l":65.51,"n":393,"o":65.51,"t":"2026-10-09T19:05:00Z","v":17273,"vw":65.55164},{"c":65.67,"h":65.685,"l":65.56,"n":611,"o":65.565,"t":"2026-10-09T19:10:00Z","v":50511,"vw":65.645446},{"c":65.68,"h":65.68,"l":65.615,"n":509,"o":65.67,"t":"2026-10-09T19:15:00Z","v":23172,"vw":65.652885},{"c":65.625,"h":65.71,"l":65.6,"n":630,"o":65.69,"t":"2026-10-09T19:20:00Z","v":35853,"vw":65.658425},{"c":65.62,"h":65.65,"l":65.605,"n":624,"o":65.63,"t":"2026-10-09T19:25:00Z","v":29107,"vw":65.62256},{"c":65.655,"h":65.66,"l":65.595,"n":674,"o":65.62,"t":"2026-10-09T19:30:00Z","v":33601,"vw":65.630101},{"c":65.72,"h":65.73,"l":65.66,"n":724,"o":65.66,"t":"2026-10-09T19:35:00Z","v":53135,"vw":65.698801},{"c":65.71,"h":65.76,"l":65.68,"n":869,"o":65.72,"t":"2026-10-09T19:40:00Z","v":56266,"vw":65.721781},{"c":65.61,"h":65.73,"l":65.59,"n":884,"o":65.71,"t":"2026-10-09T19:45:00Z","v":46568,"vw":65.689509},{"c":65.56,"h":65.65,"l":65.53,"n":2086,"o":65.61,"t":"2026-10-09T19:50:00Z","v":129639,"vw":65.584698},{"c":65.74,"h":65.78,"l":65.55,"n":4307,"o":65.55,"t":"2026-10-09T19:55:00Z","v":264242,"vw":65.7316},{"c":65.74,"h":65.74,"l":65.74,"n":62,"o":65.74,"t":"2026-10-09T20:00:00Z","v":685679,"vw":65.74},{"c":65.65,"h":65.65,"l":65.65,"n":1,"o":65.65,"t":"2026-10-09T20:30:00Z","v":239,"vw":65.65},{"c":65.3871,"h":65.3871,"l":65.3871,"n":1,"o":65.3871,"t":"2026-10-09T21:20:00Z","v":100,"vw":65.3871},{"c":65.67,"h":65.67,"l":65.67,"n":6,"o":65.67,"t":"2026-10-09T23:10:00Z","v":298,"vw":65.67},{"c":65.8,"h":65.8,"l":65.8,"n":4,"o":65.8,"t":"2026-10-12T11:05:00Z","v":302,"vw":65.8},{"c":65.885,"h":65.885,"l":65.885,"n":2,"o":65.885,"t":"2026-10-12T12:35:00Z","v":109,"vw":65.885},{"c":65.99,"h":66,"l":65.96,"n":14,"o":65.96,"t":"2026-10-12T12:45:00Z","v":5534,"vw":65.995554},{"c":66.29,"h":66.29,"l":66.29,"n":24,"o":66.29,"t":"2026-10-12T13:25:00Z","v":1827,"vw":66.29},{"c":66.33,"h":66.36,"l":65.9,"n":519,"o":65.9,"t":"2026-10-12T13:30:00Z","v":55971,"vw":66.105835},{"c":66.04,"h":66.325,"l":65.74,"n":548,"o":66.325,"t":"2026-10-12T13:35:00Z","v":47144,"vw":66.067349},{"c":66.08,"h":66.19,"l":66.02,"n":370,"o":66.04,"t":"2026-10-12T13:40:00Z","v":24710,"vw":66.094373},{"c":66.15,"h":66.295,"l":66.1,"n":370,"o":66.1,"t":"2026-10-12T13:45:00Z","v":18886,"vw":66.208046},{"c":66.37,"h":66.4,"l":66.21,"n":412,"o":66.21,"t":"2026-10-12T13:50:00Z","v":20710,"vw":66.3055},{"c":66.365,"h":66.365,"l":66.24,"n":317,"o":66.365,"t":"2026-10-12T13:55:00Z","v":13770,"vw":66.28223},{"c":66.435,"h":66.45,"l":66.24,"n":668,"o":66.35,"t":"2026-10-12T14:00:00Z","v":50731,"vw":66.300486},{"c":66.775,"h":66.785,"l":66.39,"n":880,"o":66.43,"t":"2026-10-12T14:05:00Z","v":47746,"vw":66.613714},{"c":66.82,"h":66.975,"l":66.795,"n":878,"o":66.8,"t":"2026-10-12T14:10:00Z","v":48856,"vw":66.879394},{"c":66.83,"h":66.92,"l":66.78,"n":780,"o":66.82,"t":"2026-10-12T14:15:00Z","v":38425,"vw":66.845322},{"c":66.86,"h":66.98,"l":66.825,"n":678,"o":66.83,"t":"2026-10-12T14:20:00Z","v":35514,"vw":66.912243},{"c":66.91,"h":66.98,"l":66.86,"n":677,"o":66.86,"t":"2026-10-12T14:25:00Z","v":31883,"vw":66.928574},{"c":67.09,"h":67.16,"l":66.9,"n":822,"o":66.91,"t":"2026-10-12T14:30:00Z","v":55023,"vw":67.022701},{"c":67.24,"h":67.43,"l":67.12,"n":1196,"o":67.12,"t":"2026-10-12T14:35:00Z","v":72731,"vw":67.264916},{"c":67.315,"h":67.44,"l":67.25,"n":777,"o":67.25,"t":"2026-10-12T14:40:00Z","v":36882,"vw":67.338173},{"c":67.3474,"h":67.43,"l":67.2804,"n":611,"o":67.3,"t":"2026-10-12T14:45:00Z","v":27742,"vw":67.348699},{"c":67.405,"h":67.535,"l":67.31,"n":910,"o":67.345,"t":"2026-10-12T14:50:00Z","v":56905,"vw":67.403727},{"c":67.475,"h":67.54,"l":67.42,"n":498,"o":67.47,"t":"2026-10-12T14:55:00Z","v":23131,"vw":67.475315},{"c":67.57,"h":67.58,"l":67.4134,"n":629,"o":67.44,"t":"2026-10-12T15:00:00Z","v":25145,"vw":67.492804},{"c":67.5222,"h":67.6,"l":67.51,"n":536,"o":67.555,"t":"2026-10-12T15:05:00Z","v":25134,"vw":67.549303},{"c":67.76,"h":67.775,"l":67.5324,"n":829,"o":67.54,"t":"2026-10-12T15:10:00Z","v":42003,"vw":67.653118},{"c":67.815,"h":67.92,"l":67.75,"n":887,"o":67.75,"t":"2026-10-12T15:15:00Z","v":51949,"vw":67.845643},{"c":67.89,"h":67.93,"l":67.78,"n":905,"o":67.81,"t":"2026-10-12T15:20:00Z","v":49197,"vw":67.872875},{"c":68.06,"h":68.09,"l":67.89,"n":1027,"o":67.9,"t":"2026-10-12T15:25:00Z","v":54974,"vw":67.982819},{"c":67.965,"h":68.1499,"l":67.92,"n":839,"o":68.065,"t":"2026-10-12T15:30:00Z","v":43969,"vw":68.035865},{"c":67.985,"h":68.045,"l":67.955,"n":758,"o":67.965,"t":"2026-10-12T15:35:00Z","v":40133,"vw":67.991748},{"c":67.86,"h":68,"l":67.77,"n":940,"o":67.98,"t":"2026-10-12T15:40:00Z","v":48921,"vw":67.884052},{"c":67.83,"h":67.885,"l":67.78,"n":600,"o":67.88,"t":"2026-10-12T15:45:00Z","v":30815,"vw":67.839572},{"c":67.71,"h":67.875,"l":67.69,"n":869,"o":67.83,"t":"2026-10-12T15:50:00Z","v":40879,"vw":67.785756},{"c":67.715,"h":67.73,"l":67.67,"n":436,"o":67.7,"t":"2026-10-12T15:55:00Z","v":17774,"vw":67.699663},{"c":67.775,"h":67.7807,"l":67.7087,"n":514,"o":67.7087,"t":"2026-10-12T16:00:00Z","v":15481,"vw":67.741629},{"c":67.925,"h":67.94,"l":67.755,"n":442,"o":67.76,"t":"2026-10-12T16:05:00Z","v":15753,"vw":67.824701},{"c":67.855,"h":67.94,"l":67.81,"n":642,"o":67.925,"t":"2026-10-12T16:10:00Z","v":26219,"vw":67.856902},{"c":67.845,"h":67.895,"l":67.845,"n":476,"o":67.86,"t":"2026-10-12T16:15:00Z","v":21511,"vw":67.87735},{"c":68.12,"h":68.13,"l":67.845,"n":700,"o":67.845,"t":"2026-10-12T16:20:00Z","v":30005,"vw":67.953584},{"c":68.005,"h":68.14,"l":68,"n":575,"o":68.14,"t":"2026-10-12T16:25:00Z","v":23618,"vw":68.077374},{"c":67.995,"h":68.07,"l":67.9811,"n":449,"o":67.99,"t":"2026-10-12T16:30:00Z","v":19217,"vw":68.019516},{"c":68.03,"h":68.03,"l":67.96,"n":403,"o":68.01,"t":"2026-10-12T16:35:00Z","v":15288,"vw":67.992459},{"c":68.015,"h":68.06,"l":68,"n":487,"o":68.01,"t":"2026-10-12T16:40:00Z","v":17379,"vw":68.031476},{"c":68.06,"h":68.075,"l":67.98,"n":541,"o":68.028,"t":"2026-10-12T16:45:00Z","v":20353,"vw":68.015933},{"c":68.055,"h":68.09,"l":68.035,"n":431,"o":68.08,"t":"2026-10-12T16:50:00Z","v":16497,"vw":68.062362},{"c":68.13,"h":68.13,"l":68.04,"n":562,"o":68.055,"t":"2026-10-12T16:55:00Z","v":18427,"vw":68.077579},{"c":68.095,"h":68.135,"l":68.0735,"n":564,"o":68.12,"t":"2026-10-12T17:00:00Z","v":22494,"vw":68.096887},{"c":68.12,"h":68.17,"l":68.08,"n":598,"o":68.1,"t":"2026-10-12T17:05:00Z","v":26270,"vw":68.121364},{"c":68.115,"h":68.14,"l":68.08,"n":493,"o":68.13,"t":"2026-10-12T17:10:00Z","v":18533,"vw":68.103816},{"c":68.1,"h":68.105,"l":67.96,"n":631,"o":68.1,"t":"2026-10-12T17:15:00Z","v":24306,"vw":68.039562},{"c":68.075,"h":68.105,"l":68.065,"n":507,"o":68.1,"t":"2026-10-12T17:20:00Z","v":20648,"vw":68.084747},{"c":68.195,"h":68.2065,"l":68.07,"n":659,"o":68.075,"t":"2026-10-12T17:25:00Z","v":30569,"vw":68.136278},{"c":68.21,"h":68.34,"l":68.14,"n":1113,"o":68.2,"t":"2026-10-12T17:30:00Z","v":116631,"vw":68.258731},{"c":68.18,"h":68.24,"l":68.17,"n":463,"o":68.21,"t":"2026-10-12T17:35:00Z","v":16562,"vw":68.214166},{"c":68.15,"h":68.2,"l":68.125,"n":467,"o":68.185,"t":"2026-10-12T17:40:00Z","v":16429,"vw":68.160722},{"c":67.9401,"h":68.16,"l":67.88,"n":675,"o":68.135,"t":"2026-10-12T17:45:00Z","v":34379,"vw":67.989288},{"c":67.9501,"h":68.02,"l":67.935,"n":506,"o":67.9787,"t":"2026-10-12T17:50:00Z","v":15732,"vw":67.989107},{"c":67.94,"h":67.96,"l":67.935,"n":505,"o":67.96,"t":"2026-10-12T17:55:00Z","v":16998,"vw":67.949092},{"c":67.9057,"h":67.96,"l":67.81,"n":647,"o":67.96,"t":"2026-10-12T18:00:00Z","v":28789,"vw":67.894112},{"c":67.885,"h":67.92,"l":67.825,"n":489,"o":67.92,"t":"2026-10-12T18:05:00Z","v":18567,"vw":67.871013},{"c":68.04,"h":68.14,"l":67.8825,"n":787,"o":67.8825,"t":"2026-10-12T18:10:00Z","v":40360,"vw":68.013878},{"c":67.99,"h":68.06,"l":67.925,"n":591,"o":68.04,"t":"2026-10-12T18:15:00Z","v":30220,"vw":67.992427},{"c":67.98,"h":68.02,"l":67.95,"n":543,"o":68.01,"t":"2026-10-12T18:20:00Z","v":24704,"vw":67.987184},{"c":67.93,"h":67.9805,"l":67.92,"n":528,"o":67.98,"t":"2026-10-12T18:25:00Z","v":21277,"vw":67.965587},{"c":67.98,"h":68.01,"l":67.93,"n":522,"o":67.93,"t":"2026-10-12T18:30:00Z","v":18236,"vw":67.972342},{"c":68.03,"h":68.03,"l":67.96,"n":562,"o":67.97,"t":"2026-10-12T18:35:00Z","v":20373,"vw":67.986597},{"c":67.935,"h":68.06,"l":67.91,"n":849,"o":68.04,"t":"2026-10-12T18:40:00Z","v":34272,"vw":67.992982},{"c":67.89,"h":67.95,"l":67.87,"n":555,"o":67.935,"t":"2026-10-12T18:45:00Z","v":32070,"vw":67.89835},{"c":67.79,"h":67.895,"l":67.78,"n":926,"o":67.895,"t":"2026-10-12T18:50:00Z","v":53184,"vw":67.843156},{"c":67.84,"h":67.88,"l":67.77,"n":883,"o":67.79,"t":"2026-10-12T18:55:00Z","v":39508,"vw":67.842132},{"c":67.79,"h":67.89,"l":67.74,"n":813,"o":67.84,"t":"2026-10-12T19:00:00Z","v":45712,"vw":67.832191},{"c":67.65,"h":67.84,"l":67.65,"n":1078,"o":67.79,"t":"2026-10-12T19:05:00Z","v":64003,"vw":67.746182},{"c":67.72,"h":67.75,"l":67.61,"n":852,"o":67.62,"t":"2026-10-12T19:10:00Z","v":36810,"vw":67.679806},{"c":67.78,"h":67.79,"l":67.69,"n":841,"o":67.735,"t":"2026-10-12T19:15:00Z","v":29874,"vw":67.726717},{"c":67.69,"h":67.795,"l":67.6325,"n":862,"o":67.78,"t":"2026-10-12T19:20:00Z","v":30756,"vw":67.68737},{"c":67.585,"h":67.695,"l":67.585,"n":858,"o":67.69,"t":"2026-10-12T19:25:00Z","v":37182,"vw":67.644691},{"c":67.6,"h":67.66,"l":67.545,"n":1037,"o":67.585,"t":"2026-10-12T19:30:00Z","v":47529,"vw":67.616832},{"c":67.515,"h":67.66,"l":67.5,"n":873,"o":67.62,"t":"2026-10-12T19:35:00Z","v":30260,"vw":67.583245},{"c":67.575,"h":67.62,"l":67.49,"n":1492,"o":67.505,"t":"2026-10-12T19:40:00Z","v":93893,"vw":67.566669},{"c":67.74,"h":67.74,"l":67.59,"n":1066,"o":67.59,"t":"2026-10-12T19:45:00Z","v":43097,"vw":67.664983},{"c":67.775,"h":67.84,"l":67.73,"n":1756,"o":67.75,"t":"2026-10-12T19:50:00Z","v":87447,"vw":67.780985},{"c":67.725,"h":67.8,"l":67.64,"n":4428,"o":67.78,"t":"2026-10-12T19:55:00Z","v":271111,"vw":67.709121},{"c":67.74,"h":67.74,"l":67.74,"n":89,"o":67.74,"t":"2026-10-12T20:00:00Z","v":563736,"vw":67.74},{"c":67.74,"h":67.74,"l":67.74,"n":2,"o":67.74,"t":"2026-10-12T20:15:00Z","v":224499,"vw":67.74},{"c":68,"h":68,"l":68,"n":3,"o":68,"t":"2026-10-12T21:25:00Z","v":300,"vw":68},{"c":67.94,"h":67.94,"l":67.94,"n":6,"o":67.94,"t":"2026-10-12T23:55:00Z","v":317,"vw":67.94},{"c":68.15,"h":68.21,"l":68.1,"n":41,"o":68.21,"t":"2026-10-13T11:35:00Z","v":2472,"vw":68.16057},{"c":68.25,"h":68.3,"l":68.25,"n":28,"o":68.3,"t":"2026-10-13T11:40:00Z","v":1003,"vw":68.283234},{"c":67.94,"h":68.06,"l":67.94,"n":68,"o":68.06,"t":"2026-10-13T11:45:00Z","v":2953,"vw":67.947533},{"c":68.25,"h":68.25,"l":68.25,"n":7,"o":68.25,"t":"2026-10-13T12:05:00Z","v":404,"vw":68.25},{"c":68.33,"h":68.44,"l":68.33,"n":18,"o":68.35,"t":"2026-10-13T12:25:00Z","v":21388,"vw":68.435862},{"c":68.4,"h":68.4,"l":68.34,"n":12,"o":68.38,"t":"2026-10-13T12:30:00Z","v":768,"vw":68.371107},{"c":68.4452,"h":68.4452,"l":68.4452,"n":1,"o":68.4452,"t":"2026-10-13T12:35:00Z","v":100,"vw":68.4452},{"c":68.24,"h":68.24,"l":68.24,"n":2,"o":68.24,"t":"2026-10-13T12:45:00Z","v":401,"vw":68.24},{"c":68.31,"h":68.31,"l":68.2603,"n":8,"o":68.31,"t":"2026-10-13T12:55:00Z","v":1222,"vw":68.305734},{"c":68.36,"h":68.36,"l":68.36,"n":8,"o":68.36,"t":"2026-10-13T13:05:00Z","v":564,"vw":68.36},{"c":68.35,"h":68.35,"l":68.35,"n":1,"o":68.35,"t":"2026-10-13T13:15:00Z","v":500,"vw":68.35},{"c":68.05,"h":68.05,"l":68.05,"n":16,"o":68.05,"t":"2026-10-13T13:20:00Z","v":677,"vw":68.05},{"c":67.17,"h":67.75,"l":67.17,"n":38,"o":67.34,"t":"2026-10-13T13:25:00Z","v":2345,"vw":67.366996},{"c":67.94,"h":68.02,"l":67.36,"n":391,"o":67.74,"t":"2026-10-13T13:30:00Z","v":39285,"vw":67.743812},{"c":68.0817,"h":68.26,"l":67.98,"n":514,"o":68.06,"t":"2026-10-13T13:35:00Z","v":27705,"vw":68.117038},{"c":68.02,"h":68.11,"l":67.77,"n":465,"o":68.0212,"t":"2026-10-13T13:40:00Z","v":44916,"vw":67.904827},{"c":67.795,"h":68.02,"l":67.765,"n":433,"o":68.02,"t":"2026-10-13T13:45:00Z","v":24081,"vw":67.872654},{"c":67.69,"h":67.89,"l":67.63,"n":486,"o":67.81,"t":"2026-10-13T13:50:00Z","v":25146,"vw":67.747442},{"c":67.685,"h":67.74,"l":67.59,"n":863,"o":67.69,"t":"2026-10-13T13:55:00Z","v":50962,"vw":67.634416},{"c":67.56,"h":67.78,"l":67.375,"n":791,"o":67.695,"t":"2026-10-13T14:00:00Z","v":66027,"vw":67.540651},{"c":67.685,"h":67.73,"l":67.52,"n":983,"o":67.52,"t":"2026-10-13T14:05:00Z","v":65573,"vw":67.612448},{"c":67.695,"h":67.78,"l":67.66,"n":761,"o":67.66,"t":"2026-10-13T14:10:00Z","v":61828,"vw":67.699674},{"c":67.97,"h":68,"l":67.6,"n":720,"o":67.685,"t":"2026-10-13T14:15:00Z","v":37078,"vw":67.701687},{"c":67.745,"h":67.97,"l":67.725,"n":328,"o":67.9673,"t":"2026-10-13T14:20:00Z","v":21432,"vw":67.81208},{"c":67.93,"h":67.95,"l":67.76,"n":371,"o":67.76,"t":"2026-10-13T14:25:00Z","v":13013,"vw":67.879055},{"c":67.83,"h":67.98,"l":67.83,"n":436,"o":67.915,"t":"2026-10-13T14:30:00Z","v":17966,"vw":67.902539},{"c":67.92,"h":67.99,"l":67.79,"n":408,"o":67.825,"t":"2026-10-13T14:35:00Z","v":21099,"vw":67.865626},{"c":67.86,"h":68.03,"l":67.86,"n":408,"o":67.92,"t":"2026-10-13T14:40:00Z","v":23831,"vw":67.915524},{"c":67.925,"h":67.93,"l":67.81,"n":364,"o":67.835,"t":"2026-10-13T14:45:00Z","v":16487,"vw":67.862489},{"c":68.04,"h":68.04,"l":67.8801,"n":503,"o":67.92,"t":"2026-10-13T14:50:00Z","v":28188,"vw":67.961857},{"c":68.185,"h":68.23,"l":67.955,"n":523,"o":67.99,"t":"2026-10-13T14:55:00Z","v":20071,"vw":68.107908},{"c":68.165,"h":68.19,"l":68.1114,"n":321,"o":68.18,"t":"2026-10-13T15:00:00Z","v":11396,"vw":68.153721},{"c":68.14,"h":68.23,"l":68.135,"n":510,"o":68.2,"t":"2026-10-13T15:05:00Z","v":23670,"vw":68.192535},{"c":68.145,"h":68.2,"l":68.12,"n":444,"o":68.17,"t":"2026-10-13T15:10:00Z","v":17150,"vw":68.157942},{"c":68.18,"h":68.2,"l":68.09,"n":567,"o":68.12,"t":"2026-10-13T15:15:00Z","v":24536,"vw":68.136506},{"c":68.2325,"h":68.25,"l":68.15,"n":440,"o":68.18,"t":"2026-10-13T15:20:00Z","v":21494,"vw":68.206878},{"c":68.33,"h":68.355,"l":68.21,"n":600,"o":68.23,"t":"2026-10-13T15:25:00Z","v":30926,"vw":68.274904},{"c":68.48,"h":68.48,"l":68.3,"n":750,"o":68.335,"t":"2026-10-13T15:30:00Z","v":35111,"vw":68.385502},{"c":68.395,"h":68.48,"l":68.38,"n":638,"o":68.475,"t":"2026-10-13T15:35:00Z","v":27356,"vw":68.435388},{"c":68.28,"h":68.4,"l":68.28,"n":564,"o":68.395,"t":"2026-10-13T15:40:00Z","v":22893,"vw":68.353812},{"c":68.215,"h":68.305,"l":68.19,"n":476,"o":68.285,"t":"2026-10-13T15:45:00Z","v":27820,"vw":68.25394},{"c":68.165,"h":68.21,"l":68.145,"n":391,"o":68.19,"t":"2026-10-13T15:50:00Z","v":16656,"vw":68.169894},{"c":68.3,"h":68.31,"l":68.175,"n":442,"o":68.175,"t":"2026-10-13T15:55:00Z","v":25719,"vw":68.234591},{"c":68.315,"h":68.335,"l":68.24,"n":448,"o":68.29,"t":"2026-10-13T16:00:00Z","v":21732,"vw":68.289602},{"c":68.31,"h":68.3297,"l":68.29,"n":303,"o":68.3,"t":"2026-10-13T16:05:00Z","v":13342,"vw":68.317217},{"c":68.35,"h":68.41,"l":68.3,"n":484,"o":68.31,"t":"2026-10-13T16:10:00Z","v":27543,"vw":68.364107},{"c":68.325,"h":68.3697,"l":68.31,"n":399,"o":68.345,"t":"2026-10-13T16:15:00Z","v":17950,"vw":68.345195},{"c":68.355,"h":68.375,"l":68.33,"n":305,"o":68.34,"t":"2026-10-13T16:20:00Z","v":13278,"vw":68.35111},{"c":68.349,"h":68.4,"l":68.33,"n":444,"o":68.35,"t":"2026-10-13T16:25:00Z","v":24777,"vw":68.351203},{"c":68.38,"h":68.47,"l":68.33,"n":580,"o":68.335,"t":"2026-10-13T16:30:00Z","v":24280,"vw":68.376046},{"c":68.445,"h":68.45,"l":68.37,"n":227,"o":68.38,"t":"2026-10-13T16:35:00Z","v":20736,"vw":68.384022},{"c":68.465,"h":68.48,"l":68.435,"n":385,"o":68.435,"t":"2026-10-13T16:40:00Z","v":18913,"vw":68.45658},{"c":68.415,"h":68.465,"l":68.39,"n":362,"o":68.465,"t":"2026-10-13T16:45:00Z","v":20543,"vw":68.421993},{"c":68.47,"h":68.47,"l":68.4,"n":292,"o":68.41,"t":"2026-10-13T16:50:00Z","v":9770,"vw":68.448699},{"c":68.455,"h":68.51,"l":68.43,"n":432,"o":68.46,"t":"2026-10-13T16:55:00Z","v":17135,"vw":68.469657},{"c":68.41,"h":68.465,"l":68.39,"n":422,"o":68.43,"t":"2026-10-13T17:00:00Z","v":17562,"vw":68.427316},{"c":68.49,"h":68.5,"l":68.395,"n":373,"o":68.4332,"t":"2026-10-13T17:05:00Z","v":13789,"vw":68.435578},{"c":68.43,"h":68.49,"l":68.4,"n":291,"o":68.49,"t":"2026-10-13T17:10:00Z","v":11456,"vw":68.430551},{"c":68.39,"h":68.425,"l":68.36,"n":304,"o":68.425,"t":"2026-10-13T17:15:00Z","v":12316,"vw":68.393835},{"c":68.33,"h":68.385,"l":68.295,"n":373,"o":68.385,"t":"2026-10-13T17:20:00Z","v":13281,"vw":68.330957},{"c":68.41,"h":68.41,"l":68.325,"n":446,"o":68.35,"t":"2026-10-13T17:25:00Z","v":19141,"vw":68.370816},{"c":68.435,"h":68.435,"l":68.39,"n":451,"o":68.405,"t":"2026-10-13T17:30:00Z","v":19242,"vw":68.410911},{"c":68.425,"h":68.45,"l":68.41,"n":405,"o":68.44,"t":"2026-10-13T17:35:00Z","v":16017,"vw":68.435488},{"c":68.43,"h":68.44,"l":68.41,"n":256,"o":68.41,"t":"2026-10-13T17:40:00Z","v":12160,"vw":68.427311},{"c":68.42,"h":68.45,"l":68.42,"n":396,"o":68.44,"t":"2026-10-13T17:45:00Z","v":19095,"vw":68.4317},{"c":68.45,"h":68.48,"l":68.4,"n":570,"o":68.42,"t":"2026-10-13T17:50:00Z","v":24457,"vw":68.442392},{"c":68.67,"h":68.715,"l":68.45,"n":821,"o":68.45,"t":"2026-10-13T17:55:00Z","v":62743,"vw":68.611963},{"c":68.73,"h":68.75,"l":68.68,"n":608,"o":68.7,"t":"2026-10-13T18:00:00Z","v":33862,"vw":68.718267},{"c":68.87,"h":68.87,"l":68.72,"n":507,"o":68.72,"t":"2026-10-13T18:05:00Z","v":23236,"vw":68.807464},{"c":68.86,"h":68.9,"l":68.82,"n":573,"o":68.84,"t":"2026-10-13T18:10:00Z","v":26927,"vw":68.86213},{"c":68.845,"h":68.91,"l":68.83,"n":632,"o":68.88,"t":"2026-10-13T18:15:00Z","v":34020,"vw":68.873183},{"c":68.75,"h":68.87,"l":68.75,"n":539,"o":68.86,"t":"2026-10-13T18:20:00Z","v":22209,"vw":68.812305},{"c":68.83,"h":68.84,"l":68.74,"n":439,"o":68.77,"t":"2026-10-13T18:25:00Z","v":27242,"vw":68.769919},{"c":68.89,"h":68.89,"l":68.82,"n":488,"o":68.82,"t":"2026-10-13T18:30:00Z","v":17838,"vw":68.851667},{"c":68.925,"h":68.94,"l":68.85,"n":328,"o":68.89,"t":"2026-10-13T18:35:00Z","v":19854,"vw":68.900946},{"c":68.975,"h":68.98,"l":68.93,"n":500,"o":68.93,"t":"2026-10-13T18:40:00Z","v":19265,"vw":68.955296},{"c":69.11,"h":69.11,"l":68.96,"n":580,"o":68.98,"t":"2026-10-13T18:45:00Z","v":27678,"vw":69.001642},{"c":69.175,"h":69.23,"l":69.1,"n":552,"o":69.105,"t":"2026-10-13T18:50:00Z","v":26017,"vw":69.161866},{"c":69.255,"h":69.285,"l":69.16,"n":600,"o":69.16,"t":"2026-10-13T18:55:00Z","v":25670,"vw":69.232004},{"c":69.22,"h":69.36,"l":69.195,"n":800,"o":69.255,"t":"2026-10-13T19:00:00Z","v":45903,"vw":69.270759},{"c":69.17,"h":69.235,"l":69.068,"n":545,"o":69.22,"t":"2026-10-13T19:05:00Z","v":27103,"vw":69.149685},{"c":69.08,"h":69.17,"l":69.08,"n":621,"o":69.16,"t":"2026-10-13T19:10:00Z","v":28946,"vw":69.130225},{"c":68.9,"h":69.16,"l":68.89,"n":1965,"o":69.09,"t":"2026-10-13T19:15:00Z","v":128982,"vw":69.043311},{"c":68.98,"h":68.995,"l":68.87,"n":1001,"o":68.9,"t":"2026-10-13T19:20:00Z","v":58390,"vw":68.931605},{"c":68.89,"h":69,"l":68.83,"n":1019,"o":68.985,"t":"2026-10-13T19:25:00Z","v":74573,"vw":68.898233},{"c":68.841,"h":68.905,"l":68.82,"n":887,"o":68.89,"t":"2026-10-13T19:30:00Z","v":51343,"vw":68.856787},{"c":68.81,"h":68.85,"l":68.74,"n":962,"o":68.84,"t":"2026-10-13T19:35:00Z","v":51467,"vw":68.796839},{"c":68.88,"h":68.905,"l":68.82,"n":1096,"o":68.82,"t":"2026-10-13T19:40:00Z","v":61879,"vw":68.85835},{"c":68.81,"h":68.87,"l":68.73,"n":1197,"o":68.87,"t":"2026-10-13T19:45:00Z","v":68492,"vw":68.808904},{"c":68.815,"h":68.87,"l":68.76,"n":1820,"o":68.82,"t":"2026-10-13T19:50:00Z","v":103308,"vw":68.804557},{"c":68.79,"h":68.825,"l":68.71,"n":4246,"o":68.82,"t":"2026-10-13T19:55:00Z","v":342133,"vw":68.781969},{"c":68.79,"h":68.79,"l":68.79,"n":86,"o":68.79,"t":"2026-10-13T20:00:00Z","v":695483,"vw":68.79},{"c":69,"h":69,"l":69,"n":5,"o":69,"t":"2026-10-13T23:30:00Z","v":304,"vw":69},{"c":68.8,"h":68.8,"l":68.8,"n":1,"o":68.8,"t":"2026-10-13T23:35:00Z","v":100,"vw":68.8},{"c":68.93,"h":68.93,"l":68.93,"n":7,"o":68.93,"t":"2026-10-14T11:35:00Z","v":555,"vw":68.93},{"c":68.52,"h":68.52,"l":68.52,"n":6,"o":68.52,"t":"2026-10-14T13:10:00Z","v":500,"vw":68.52},{"c":68.76,"h":68.8,"l":68.67,"n":15,"o":68.67,"t":"2026-10-14T13:15:00Z","v":1256,"vw":68.729497},{"c":68.92,"h":69,"l":68.91,"n":35,"o":69,"t":"2026-10-14T13:20:00Z","v":2101,"vw":68.974783},{"c":68.81,"h":68.81,"l":68.81,"n":3,"o":68.81,"t":"2026-10-14T13:25:00Z","v":273,"vw":68.81},{"c":69.3375,"h":69.4,"l":68.62,"n":590,"o":68.92,"t":"2026-10-14T13:30:00Z","v":81166,"vw":69.050379},{"c":69.37,"h":69.51,"l":69.27,"n":1178,"o":69.38,"t":"2026-10-14T13:35:00Z","v":77367,"vw":69.406283},{"c":69.25,"h":69.48,"l":69.08,"n":712,"o":69.34,"t":"2026-10-14T13:40:00Z","v":50444,"vw":69.206846},{"c":69.19,"h":69.37,"l":69.06,"n":1402,"o":69.23,"t":"2026-10-14T13:45:00Z","v":118693,"vw":69.179024},{"c":69.16,"h":69.26,"l":69.13,"n":652,"o":69.2,"t":"2026-10-14T13:50:00Z","v":40527,"vw":69.186938},{"c":69.03,"h":69.195,"l":68.86,"n":1456,"o":69.18,"t":"2026-10-14T13:55:00Z","v":99505,"vw":68.971329},{"c":69.09,"h":69.13,"l":68.975,"n":694,"o":69.05,"t":"2026-10-14T14:00:00Z","v":28971,"vw":69.025498},{"c":69.14,"h":69.17,"l":69.04,"n":584,"o":69.07,"t":"2026-10-14T14:05:00Z","v":23509,"vw":69.101738},{"c":68.98,"h":69.22,"l":68.9401,"n":979,"o":69.15,"t":"2026-10-14T14:10:00Z","v":47343,"vw":69.046572},{"c":68.78,"h":69.05,"l":68.76,"n":1450,"o":68.97,"t":"2026-10-14T14:15:00Z","v":90030,"vw":68.868375},{"c":68.85,"h":68.89,"l":68.7101,"n":745,"o":68.77,"t":"2026-10-14T14:20:00Z","v":36703,"vw":68.802372},{"c":68.89,"h":68.89,"l":68.77,"n":756,"o":68.79,"t":"2026-10-14T14:25:00Z","v":47325,"vw":68.822519},{"c":68.67,"h":68.92,"l":68.67,"n":1376,"o":68.845,"t":"2026-10-14T14:30:00Z","v":103961,"vw":68.796812},{"c":68.61,"h":68.74,"l":68.58,"n":941,"o":68.6532,"t":"2026-10-14T14:35:00Z","v":64446,"vw":68.639913},{"c":68.625,"h":68.64,"l":68.57,"n":589,"o":68.61,"t":"2026-10-14T14:40:00Z","v":26240,"vw":68.604299},{"c":68.635,"h":68.72,"l":68.59,"n":747,"o":68.62,"t":"2026-10-14T14:45:00Z","v":45570,"vw":68.650437},{"c":68.7,"h":68.71,"l":68.6,"n":757,"o":68.64,"t":"2026-10-14T14:50:00Z","v":51551,"vw":68.639462},{"c":68.71,"h":68.745,"l":68.61,"n":916,"o":68.7,"t":"2026-10-14T14:55:00Z","v":61730,"vw":68.675914},{"c":68.75,"h":68.83,"l":68.695,"n":514,"o":68.71,"t":"2026-10-14T15:00:00Z","v":28340,"vw":68.743877},{"c":68.745,"h":68.785,"l":68.74,"n":479,"o":68.745,"t":"2026-10-14T15:05:00Z","v":20458,"vw":68.759638},{"c":68.665,"h":68.79,"l":68.575,"n":1456,"o":68.755,"t":"2026-10-14T15:10:00Z","v":98150,"vw":68.65833},{"c":68.74,"h":68.75,"l":68.63,"n":684,"o":68.665,"t":"2026-10-14T15:15:00Z","v":40313,"vw":68.682165},{"c":68.745,"h":68.83,"l":68.71,"n":689,"o":68.74,"t":"2026-10-14T15:20:00Z","v":33856,"vw":68.766151},{"c":68.7,"h":68.77,"l":68.685,"n":595,"o":68.745,"t":"2026-10-14T15:25:00Z","v":24137,"vw":68.722195},{"c":68.76,"h":68.81,"l":68.71,"n":799,"o":68.71,"t":"2026-10-14T15:30:00Z","v":37884,"vw":68.763777},{"c":68.77,"h":68.795,"l":68.64,"n":1084,"o":68.76,"t":"2026-10-14T15:35:00Z","v":84969,"vw":68.712774},{"c":68.765,"h":68.82,"l":68.76,"n":652,"o":68.77,"t":"2026-10-14T15:40:00Z","v":27116,"vw":68.790187},{"c":68.785,"h":68.805,"l":68.74,"n":556,"o":68.765,"t":"2026-10-14T15:45:00Z","v":23533,"vw":68.772855},{"c":68.795,"h":68.815,"l":68.77,"n":516,"o":68.7999,"t":"2026-10-14T15:50:00Z","v":30825,"vw":68.804134},{"c":68.535,"h":68.775,"l":68.495,"n":1508,"o":68.77,"t":"2026-10-14T15:55:00Z","v":178893,"vw":68.666272},{"c":68.42,"h":68.535,"l":68.405,"n":585,"o":68.525,"t":"2026-10-14T16:00:00Z","v":30982,"vw":68.478246},{"c":68.35,"h":68.41,"l":68.315,"n":615,"o":68.41,"t":"2026-10-14T16:05:00Z","v":23168,"vw":68.361145},{"c":68.3344,"h":68.3445,"l":68.28,"n":587,"o":68.32,"t":"2026-10-14T16:10:00Z","v":22649,"vw":68.309801},{"c":68.36,"h":68.415,"l":68.3,"n":846,"o":68.335,"t":"2026-10-14T16:15:00Z","v":33454,"vw":68.3537},{"c":68.34,"h":68.395,"l":68.3,"n":777,"o":68.36,"t":"2026-10-14T16:20:00Z","v":25018,"vw":68.34448},{"c":68.31,"h":68.39,"l":68.31,"n":780,"o":68.35,"t":"2026-10-14T16:25:00Z","v":20038,"vw":68.357784},{"c":68.29,"h":68.35,"l":68.29,"n":584,"o":68.31,"t":"2026-10-14T16:30:00Z","v":17469,"vw":68.31806},{"c":68.27,"h":68.31,"l":68.23,"n":653,"o":68.3,"t":"2026-10-14T16:35:00Z","v":28534,"vw":68.272292},{"c":68.265,"h":68.285,"l":68.23,"n":514,"o":68.24,"t":"2026-10-14T16:40:00Z","v":18287,"vw":68.24789},{"c":68.26,"h":68.305,"l":68.26,"n":425,"o":68.27,"t":"2026-10-14T16:45:00Z","v":23061,"vw":68.286199},{"c":68.18,"h":68.25,"l":68.03,"n":1013,"o":68.25,"t":"2026-10-14T16:50:00Z","v":58144,"vw":68.135669},{"c":68.1,"h":68.2,"l":68.09,"n":576,"o":68.18,"t":"2026-10-14T16:55:00Z","v":20580,"vw":68.136295},{"c":68.02,"h":68.17,"l":68.02,"n":674,"o":68.1,"t":"2026-10-14T17:00:00Z","v":26686,"vw":68.087903},{"c":68.005,"h":68.04,"l":67.94,"n":521,"o":68.01,"t":"2026-10-14T17:05:00Z","v":22369,"vw":67.992325},{"c":67.965,"h":68.05,"l":67.89,"n":589,"o":68.03,"t":"2026-10-14T17:10:00Z","v":25892,"vw":67.964977},{"c":68.025,"h":68.04,"l":67.96,"n":564,"o":67.96,"t":"2026-10-14T17:15:00Z","v":15863,"vw":67.998343},{"c":68.04,"h":68.04,"l":67.965,"n":694,"o":68.03,"t":"2026-10-14T17:20:00Z","v":22527,"vw":68.007067},{"c":68.04,"h":68.13,"l":68.01,"n":1448,"o":68.04,"t":"2026-10-14T17:25:00Z","v":113430,"vw":68.069131},{"c":68.04,"h":68.05,"l":67.92,"n":810,"o":68.02,"t":"2026-10-14T17:30:00Z","v":53211,"vw":68.027737},{"c":67.93,"h":68.06,"l":67.92,"n":732,"o":68.035,"t":"2026-10-14T17:35:00Z","v":37346,"vw":68.018734},{"c":67.87,"h":67.92,"l":67.86,"n":664,"o":67.9,"t":"2026-10-14T17:40:00Z","v":25891,"vw":67.892378},{"c":67.75,"h":67.9,"l":67.75,"n":744,"o":67.89,"t":"2026-10-14T17:45:00Z","v":25086,"vw":67.825179},{"c":67.71,"h":67.77,"l":67.705,"n":1086,"o":67.75,"t":"2026-10-14T17:50:00Z","v":31744,"vw":67.729987},{"c":67.78,"h":67.79,"l":67.715,"n":913,"o":67.715,"t":"2026-10-14T17:55:00Z","v":27718,"vw":67.757578},{"c":67.76,"h":67.8053,"l":67.73,"n":841,"o":67.77,"t":"2026-10-14T18:00:00Z","v":27567,"vw":67.769},{"c":67.68,"h":67.77,"l":67.66,"n":628,"o":67.77,"t":"2026-10-14T18:05:00Z","v":20695,"vw":67.709297},{"c":67.85,"h":67.87,"l":67.685,"n":1088,"o":67.7,"t":"2026-10-14T18:10:00Z","v":53696,"vw":67.76827},{"c":68.11,"h":68.11,"l":67.85,"n":1066,"o":67.85,"t":"2026-10-14T18:15:00Z","v":102832,"vw":67.957354},{"c":68.08,"h":68.14,"l":68.05,"n":668,"o":68.1295,"t":"2026-10-14T18:20:00Z","v":24802,"vw":68.097853},{"c":68.11,"h":68.12,"l":68.07,"n":905,"o":68.09,"t":"2026-10-14T18:25:00Z","v":35484,"vw":68.091788},{"c":68.05,"h":68.12,"l":68.05,"n":581,"o":68.12,"t":"2026-10-14T18:30:00Z","v":17763,"vw":68.090334},{"c":68.18,"h":68.2099,"l":68.04,"n":1020,"o":68.04,"t":"2026-10-14T18:35:00Z","v":69991,"vw":68.101205},{"c":68.09,"h":68.17,"l":68.09,"n":598,"o":68.17,"t":"2026-10-14T18:40:00Z","v":23559,"vw":68.114852},{"c":68.24,"h":68.32,"l":68.09,"n":1254,"o":68.09,"t":"2026-10-14T18:45:00Z","v":65205,"vw":68.241155},{"c":68.29,"h":68.29,"l":68.2,"n":901,"o":68.24,"t":"2026-10-14T18:50:00Z","v":47784,"vw":68.23908},{"c":68.325,"h":68.38,"l":68.245,"n":1042,"o":68.28,"t":"2026-10-14T18:55:00Z","v":85371,"vw":68.312167},{"c":68.37,"h":68.385,"l":68.295,"n":751,"o":68.31,"t":"2026-10-14T19:00:00Z","v":35537,"vw":68.322418},{"c":68.32,"h":68.38,"l":68.29,"n":612,"o":68.35,"t":"2026-10-14T19:05:00Z","v":19509,"vw":68.333203},{"c":68.38,"h":68.405,"l":68.29,"n":907,"o":68.33,"t":"2026-10-14T19:10:00Z","v":48368,"vw":68.350385},{"c":68.49,"h":68.505,"l":68.3745,"n":1021,"o":68.385,"t":"2026-10-14T19:15:00Z","v":41127,"vw":68.431536},{"c":68.445,"h":68.515,"l":68.445,"n":773,"o":68.5,"t":"2026-10-14T19:20:00Z","v":39039,"vw":68.467515},{"c":68.49,"h":68.52,"l":68.435,"n":936,"o":68.44,"t":"2026-10-14T19:25:00Z","v":39002,"vw":68.482484},{"c":68.51,"h":68.51,"l":68.43,"n":1072,"o":68.5,"t":"2026-10-14T19:30:00Z","v":53296,"vw":68.474724},{"c":68.4025,"h":68.6,"l":68.37,"n":1019,"o":68.51,"t":"2026-10-14T19:35:00Z","v":63429,"vw":68.466859},{"c":68.47,"h":68.51,"l":68.4,"n":1005,"o":68.4,"t":"2026-10-14T19:40:00Z","v":58849,"vw":68.44641},{"c":68.4,"h":68.47,"l":68.3,"n":1507,"o":68.46,"t":"2026-10-14T19:45:00Z","v":70895,"vw":68.369694},{"c":68.51,"h":68.595,"l":68.41,"n":2279,"o":68.41,"t":"2026-10-14T19:50:00Z","v":127624,"vw":68.527108},{"c":68.48,"h":68.56,"l":68.44,"n":6055,"o":68.52,"t":"2026-10-14T19:55:00Z","v":430552,"vw":68.500645},{"c":68.47,"h":68.47,"l":68.47,"n":92,"o":68.47,"t":"2026-10-14T20:00:00Z","v":949981,"vw":68.47},{"c":68.43,"h":68.43,"l":68.39,"n":14,"o":68.39,"t":"2026-10-14T20:05:00Z","v":1571,"vw":68.406},{"c":68.84,"h":68.84,"l":68.84,"n":2,"o":68.84,"t":"2026-10-14T23:20:00Z","v":250,"vw":68.84},{"c":68.65,"h":68.65,"l":68.65,"n":47,"o":68.65,"t":"2026-10-15T08:00:00Z","v":397,"vw":68.65},{"c":69.4,"h":69.4,"l":69.35,"n":31,"o":69.4,"t":"2026-10-15T11:25:00Z","v":1524,"vw":69.392857},{"c":69.25,"h":69.25,"l":69.25,"n":1,"o":69.25,"t":"2026-10-15T11:30:00Z","v":450,"vw":69.25},{"c":69.3,"h":69.3,"l":69.23,"n":21,"o":69.23,"t":"2026-10-15T11:45:00Z","v":1380,"vw":69.272117},{"c":69.47,"h":69.47,"l":69.47,"n":2,"o":69.47,"t":"2026-10-15T12:45:00Z","v":301,"vw":69.47},{"c":69.07,"h":69.26,"l":69.07,"n":22,"o":69.11,"t":"2026-10-15T12:50:00Z","v":1513,"vw":69.157543},{"c":69.6,"h":69.6,"l":69.6,"n":2,"o":69.6,"t":"2026-10-15T13:20:00Z","v":101,"vw":69.6},{"c":69.96,"h":70.16,"l":69.66,"n":845,"o":69.7,"t":"2026-10-15T13:30:00Z","v":68999,"vw":69.885381},{"c":69.54,"h":70.03,"l":69.5,"n":883,"o":69.98,"t":"2026-10-15T13:35:00Z","v":43952,"vw":69.862966},{"c":69.77,"h":69.92,"l":69.53,"n":503,"o":69.59,"t":"2026-10-15T13:40:00Z","v":22161,"vw":69.72277},{"c":69.85,"h":69.97,"l":69.5801,"n":661,"o":69.71,"t":"2026-10-15T13:45:00Z","v":32141,"vw":69.814163},{"c":70.22,"h":70.4164,"l":69.845,"n":1114,"o":69.845,"t":"2026-10-15T13:50:00Z","v":57325,"vw":70.19156},{"c":70.07,"h":70.31,"l":70.04,"n":1164,"o":70.2401,"t":"2026-10-15T13:55:00Z","v":79931,"vw":70.227656},{"c":70.2,"h":70.2998,"l":70.075,"n":883,"o":70.1,"t":"2026-10-15T14:00:00Z","v":46196,"vw":70.204951},{"c":70.35,"h":70.37,"l":70.21,"n":798,"o":70.21,"t":"2026-10-15T14:05:00Z","v":36159,"vw":70.305111},{"c":70.41,"h":70.41,"l":70.25,"n":697,"o":70.35,"t":"2026-10-15T14:10:00Z","v":27527,"vw":70.333614},{"c":70.29,"h":70.45,"l":70.24,"n":812,"o":70.43,"t":"2026-10-15T14:15:00Z","v":30363,"vw":70.404107},{"c":70.4,"h":70.4,"l":70.24,"n":691,"o":70.25,"t":"2026-10-15T14:20:00Z","v":26491,"vw":70.312383},{"c":70.25,"h":70.44,"l":70.25,"n":716,"o":70.385,"t":"2026-10-15T14:25:00Z","v":46746,"vw":70.360558},{"c":70.34,"h":70.515,"l":70.255,"n":641,"o":70.255,"t":"2026-10-15T14:30:00Z","v":26602,"vw":70.401335},{"c":70.455,"h":70.49,"l":70.35,"n":537,"o":70.35,"t":"2026-10-15T14:35:00Z","v":22842,"vw":70.441146},{"c":70.43,"h":70.51,"l":70.36,"n":915,"o":70.44,"t":"2026-10-15T14:40:00Z","v":46169,"vw":70.452095},{"c":70.44,"h":70.47,"l":70.285,"n":558,"o":70.44,"t":"2026-10-15T14:45:00Z","v":21478,"vw":70.391997},{"c":70.62,"h":70.7,"l":70.43,"n":724,"o":70.45,"t":"2026-10-15T14:50:00Z","v":27526,"vw":70.553029},{"c":70.67,"h":70.74,"l":70.61,"n":595,"o":70.62,"t":"2026-10-15T14:55:00Z","v":27463,"vw":70.668563},{"c":70.64,"h":70.74,"l":70.61,"n":426,"o":70.66,"t":"2026-10-15T15:00:00Z","v":17283,"vw":70.692922},{"c":70.65,"h":70.69,"l":70.57,"n":493,"o":70.57,"t":"2026-10-15T15:05:00Z","v":23092,"vw":70.646704},{"c":70.725,"h":70.77,"l":70.68,"n":777,"o":70.7,"t":"2026-10-15T15:10:00Z","v":36620,"vw":70.713763},{"c":70.8401,"h":70.98,"l":70.68,"n":1048,"o":70.725,"t":"2026-10-15T15:15:00Z","v":47009,"vw":70.855282},{"c":70.725,"h":70.86,"l":70.68,"n":416,"o":70.85,"t":"2026-10-15T15:20:00Z","v":14097,"vw":70.743163},{"c":70.935,"h":70.95,"l":70.73,"n":606,"o":70.75,"t":"2026-10-15T15:25:00Z","v":21921,"vw":70.873933},{"c":70.88,"h":70.99,"l":70.82,"n":1503,"o":70.93,"t":"2026-10-15T15:30:00Z","v":86997,"vw":70.887427},{"c":70.945,"h":70.945,"l":70.87,"n":543,"o":70.88,"t":"2026-10-15T15:35:00Z","v":19509,"vw":70.897939},{"c":70.77,"h":70.945,"l":70.76,"n":566,"o":70.94,"t":"2026-10-15T15:40:00Z","v":21394,"vw":70.884604},{"c":70.59,"h":70.84,"l":70.56,"n":2006,"o":70.77,"t":"2026-10-15T15:45:00Z","v":143141,"vw":70.657462},{"c":70.48,"h":70.59,"l":70.475,"n":472,"o":70.59,"t":"2026-10-15T15:50:00Z","v":44460,"vw":70.543272},{"c":70.48,"h":70.565,"l":70.35,"n":595,"o":70.48,"t":"2026-10-15T15:55:00Z","v":26069,"vw":70.465899},{"c":70.39,"h":70.48,"l":70.345,"n":401,"o":70.48,"t":"2026-10-15T16:00:00Z","v":13827,"vw":70.399021},{"c":70.36,"h":70.4,"l":70.31,"n":398,"o":70.375,"t":"2026-10-15T16:05:00Z","v":14180,"vw":70.353889},{"c":70.32,"h":70.39,"l":70.29,"n":482,"o":70.38,"t":"2026-10-15T16:10:00Z","v":15267,"vw":70.344629},{"c":70.42,"h":70.42,"l":70.31,"n":470,"o":70.32,"t":"2026-10-15T16:15:00Z","v":17611,"vw":70.353869},{"c":70.44,"h":70.44,"l":70.35,"n":388,"o":70.42,"t":"2026-10-15T16:20:00Z","v":13054,"vw":70.403378},{"c":70.55,"h":70.565,"l":70.43,"n":479,"o":70.435,"t":"2026-10-15T16:25:00Z","v":19928,"vw":70.508437},{"c":70.5,"h":70.575,"l":70.5,"n":409,"o":70.55,"t":"2026-10-15T16:30:00Z","v":12875,"vw":70.545504},{"c":70.51,"h":70.55,"l":70.485,"n":358,"o":70.485,"t":"2026-10-15T16:35:00Z","v":10010,"vw":70.515859},{"c":70.42,"h":70.52,"l":70.41,"n":387,"o":70.52,"t":"2026-10-15T16:40:00Z","v":13925,"vw":70.471328},{"c":70.4,"h":70.44,"l":70.395,"n":246,"o":70.4,"t":"2026-10-15T16:45:00Z","v":5982,"vw":70.415675},{"c":70.39,"h":70.45,"l":70.38,"n":499,"o":70.395,"t":"2026-10-15T16:50:00Z","v":23286,"vw":70.407869},{"c":70.38,"h":70.41,"l":70.38,"n":101,"o":70.385,"t":"2026-10-15T16:55:00Z","v":2806,"vw":70.400146},{"c":70.65,"h":70.68,"l":70.62,"n":404,"o":70.655,"t":"2026-10-15T18:10:00Z","v":16992,"vw":70.651416},{"c":70.71,"h":70.75,"l":70.59,"n":717,"o":70.65,"t":"2026-10-15T18:15:00Z","v":38599,"vw":70.661072},{"c":70.645,"h":70.71,"l":70.61,"n":477,"o":70.71,"t":"2026-10-15T18:20:00Z","v":21344,"vw":70.672465},{"c":70.645,"h":70.67,"l":70.62,"n":463,"o":70.63,"t":"2026-10-15T18:25:00Z","v":21402,"vw":70.646911},{"c":70.62,"h":70.66,"l":70.6,"n":542,"o":70.635,"t":"2026-10-15T18:30:00Z","v":18537,"vw":70.641292},{"c":70.47,"h":70.62,"l":70.47,"n":514,"o":70.62,"t":"2026-10-15T18:35:00Z","v":19646,"vw":70.567924},{"c":70.47,"h":70.5,"l":70.38,"n":493,"o":70.47,"t":"2026-10-15T18:40:00Z","v":21782,"vw":70.439455},{"c":70.32,"h":70.47,"l":70.29,"n":652,"o":70.47,"t":"2026-10-15T18:45:00Z","v":40288,"vw":70.411018},{"c":70.39,"h":70.47,"l":70.29,"n":645,"o":70.31,"t":"2026-10-15T18:50:00Z","v":32320,"vw":70.382737},{"c":70.455,"h":70.47,"l":70.36,"n":505,"o":70.37,"t":"2026-10-15T18:55:00Z","v":17956,"vw":70.409769},{"c":70.445,"h":70.4812,"l":70.375,"n":720,"o":70.455,"t":"2026-10-15T19:00:00Z","v":37400,"vw":70.438939},{"c":70.4,"h":70.49,"l":70.4,"n":809,"o":70.465,"t":"2026-10-15T19:05:00Z","v":39831,"vw":70.452226},{"c":70.4,"h":70.42,"l":70.24,"n":681,"o":70.42,"t":"2026-10-15T19:10:00Z","v":39062,"vw":70.306693},{"c":70.38,"h":70.41,"l":70.37,"n":563,"o":70.4,"t":"2026-10-15T19:15:00Z","v":22586,"vw":70.394048},{"c":70.395,"h":70.435,"l":70.325,"n":593,"o":70.38,"t":"2026-10-15T19:20:00Z","v":22815,"vw":70.377109},{"c":70.37,"h":70.415,"l":70.33,"n":820,"o":70.39,"t":"2026-10-15T19:25:00Z","v":35051,"vw":70.381565},{"c":70.47,"h":70.485,"l":70.358,"n":802,"o":70.36,"t":"2026-10-15T19:30:00Z","v":30838,"vw":70.432556},{"c":70.445,"h":70.51,"l":70.4,"n":900,"o":70.47,"t":"2026-10-15T19:35:00Z","v":42067,"vw":70.456905},{"c":70.515,"h":70.52,"l":70.42,"n":846,"o":70.45,"t":"2026-10-15T19:40:00Z","v":38480,"vw":70.47237},{"c":70.45,"h":70.58,"l":70.415,"n":1005,"o":70.54,"t":"2026-10-15T19:45:00Z","v":42837,"vw":70.519046},{"c":70.64,"h":70.73,"l":70.445,"n":2045,"o":70.445,"t":"2026-10-15T19:50:00Z","v":111385,"vw":70.588561},{"c":70.35,"h":70.633,"l":70.35,"n":4152,"o":70.63,"t":"2026-10-15T19:55:00Z","v":236731,"vw":70.406247},{"c":70.35,"h":70.35,"l":70.35,"n":105,"o":70.35,"t":"2026-10-15T20:00:00Z","v":1184759,"vw":70.35},{"c":70.4,"h":70.4,"l":70.4,"n":1,"o":70.4,"t":"2026-10-15T20:05:00Z","v":300,"vw":70.4},{"c":70.4,"h":70.4,"l":70.4,"n":11,"o":70.4,"t":"2026-10-15T20:10:00Z","v":2207,"vw":70.4}],"history":[{"c":91.62,"h":91.8,"l":90.57,"n":29703,"o":91.05,"t":"2024-10-14T04:00:00Z","v":1342815,"vw":91.54266},{"c":90.71,"h":91.955,"l":90.61,"n":36763,"o":91.89,"t":"2024-10-15T04:00:00Z","v":2474297,"vw":90.884897},{"c":90.22,"h":91.12,"l":89.965,"n":29412,"o":91.04,"t":"2024-10-16T04:00:00Z","v":1823272,"vw":90.250068},{"c":90.82,"h":90.92,"l":90.26,"n":27027,"o":90.74,"t":"2024-10-17T04:00:00Z","v":1711160,"vw":90.705611},{"c":91.34,"h":91.58,"l":89.985,"n":28962,"o":90.06,"t":"2024-10-18T04:00:00Z","v":1609532,"vw":91.016663},{"c":89.8,"h":91.45,"l":89.52,"n":26391,"o":90.89,"t":"2024-10-21T04:00:00Z","v":1675390,"vw":90.037765},{"c":89.31,"h":89.56,"l":87.695,"n":35162,"o":89.26,"t":"2024-10-22T04:00:00Z","v":2210153,"vw":88.984342},{"c":89.29,"h":90.36,"l":88.11,"n":32463,"o":88.65,"t":"2024-10-23T04:00:00Z","v":2116660,"vw":88.999607},{"c":88.9,"h":89.98,"l":88.6,"n":23903,"o":89.56,"t":"2024-10-24T04:00:00Z","v":1291986,"vw":88.994029},{"c":88.42,"h":89.65,"l":88.3,"n":34552,"o":89.26,"t":"2024-10-25T04:00:00Z","v":2035620,"vw":88.674368},{"c":85.93,"h":86.965,"l":84.9,"n":61821,"o":86.66,"t":"2024-10-28T04:00:00Z","v":4223694,"vw":85.733417},{"c":85.27,"h":86.7,"l":85.01,"n":57386,"o":85.66,"t":"2024-10-29T04:00:00Z","v":3762314,"vw":85.586861},{"c":87.2,"h":90.16,"l":85.8001,"n":65301,"o":89.73,"t":"2024-10-30T04:00:00Z","v":4700441,"vw":87.160176},{"c":87.35,"h":88.145,"l":86,"n":42499,"o":86.12,"t":"2024-10-31T04:00:00Z","v":3259515,"vw":87.407085},{"c":86.95,"h":88.44,"l":86.72,"n":47626,"o":87.21,"t":"2024-11-01T04:00:00Z","v":3383485,"vw":87.250685},{"c":86.99,"h":87.92,"l":86.55,"n":28302,"o":87.6,"t":"2024-11-04T05:00:00Z","v":1431674,"vw":87.051883},{"c":88.17,"h":88.19,"l":86.81,"n":28228,"o":86.81,"t":"2024-11-05T05:00:00Z","v":1656400,"vw":87.874208},{"c":86.78,"h":90,"l":85.075,"n":60860,"o":89.92,"t":"2024-11-06T05:00:00Z","v":4163064,"vw":86.757182},{"c":88.33,"h":88.88,"l":86.9359,"n":39392,"o":87.11,"t":"2024-11-07T05:00:00Z","v":2497321,"vw":88.150386},{"c":85.94,"h":89.11,"l":85.84,"n":114532,"o":88.8,"t":"2024-11-08T05:00:00Z","v":10190544,"vw":86.770038},{"c":85.39,"h":87.15,"l":84.47,"n":66743,"o":87,"t":"2024-11-11T05:00:00Z","v":4367180,"vw":85.739194},{"c":84.92,"h":85.91,"l":84.72,"n":47300,"o":85.42,"t":"2024-11-12T05:00:00Z","v":3918925,"vw":85.133401},{"c":84.18,"h":85.405,"l":83.255,"n":48409,"o":85.12,"t":"2024-11-13T05:00:00Z","v":3014959,"vw":84.190053},{"c":82.92,"h":84.69,"l":82.7,"n":46227,"o":83.65,"t":"2024-11-14T05:00:00Z","v":3061123,"vw":83.5659},{"c":81.76,"h":82.82,"l":81.52,"n":57432,"o":82.81,"t":"2024-11-15T05:00:00Z","v":3768443,"vw":81.95251},{"c":82.72,"h":83.4849,"l":81.885,"n":42351,"o":81.9,"t":"2024-11-18T05:00:00Z","v":2918425,"vw":82.836389},{"c":82.52,"h":83.2299,"l":81.71,"n":40404,"o":82,"t":"2024-11-19T05:00:00Z","v":2513692,"vw":82.664293},{"c":84.9,"h":85.29,"l":82.41,"n":60622,"o":82.5,"t":"2024-11-20T05:00:00Z","v":6103027,"vw":84.510784},{"c":82,"h":85.26,"l":81.84,"n":62607,"o":84.6,"t":"2024-11-21T05:00:00Z","v":4930589,"vw":82.790232},{"c":82.44,"h":82.58,"l":80.56,"n":74790,"o":81.96,"t":"2024-11-22T05:00:00Z","v":5934944,"vw":81.714794},{"c":82.66,"h":83.5,"l":81.9,"n":46156,"o":83.36,"t":"2024-11-25T05:00:00Z","v":5273312,"vw":82.603145},{"c":82.51,"h":83.43,"l":82.39,"n":33993,"o":82.78,"t":"2024-11-26T05:00:00Z","v":2040899,"vw":82.688198},{"c":83,"h":83.905,"l":82.7177,"n":25590,"o":82.85,"t":"2024-11-27T05:00:00Z","v":1807989,"vw":83.157877},{"c":83.22,"h":83.51,"l":82.89,"n":17828,"o":83.25,"t":"2024-11-29T05:00:00Z","v":1277723,"vw":83.240452},{"c":83.08,"h":83.25,"l":82.39,"n":33269,"o":82.89,"t":"2024-12-02T05:00:00Z","v":2247037,"vw":83.015238},{"c":82.57,"h":83.06,"l":82.034,"n":27308,"o":82.48,"t":"2024-12-03T05:00:00Z","v":2026825,"vw":82.522226},{"c":83.01,"h":83.21,"l":82.5,"n":25888,"o":82.62,"t":"2024-12-04T05:00:00Z","v":1932890,"vw":82.964871},{"c":81.565,"h":83.33,"l":81.36,"n":31786,"o":82.76,"t":"2024-12-05T05:00:00Z","v":2269264,"vw":82.196369},{"c":81.24,"h":81.97,"l":80.47,"n":43236,"o":81.37,"t":"2024-12-06T05:00:00Z","v":3177174,"vw":80.997751},{"c":81.9,"h":82.12,"l":81.06,"n":36959,"o":81.36,"t":"2024-12-09T05:00:00Z","v":2373011,"vw":81.813912},{"c":82.36,"h":83,"l":81.645,"n":35484,"o":82.42,"t":"2024-12-10T05:00:00Z","v":3124718,"vw":82.311963},{"c":82.75,"h":83.33,"l":81.7801,"n":37114,"o":82.05,"t":"2024-12-11T05:00:00Z","v":3890181,"vw":82.738447},{"c":81.63,"h":82.62,"l":80.84,"n":33387,"o":82.33,"t":"2024-12-12T05:00:00Z","v":2369952,"vw":81.603191},{"c":81.1,"h":81.49,"l":80.62,"n":34532,"o":81.4,"t":"2024-12-13T05:00:00Z","v":2836005,"vw":81.099034},{"c":80.29,"h":81.78,"l":80.09,"n":38243,"o":80.76,"t":"2024-12-16T05:00:00Z","v":2909202,"vw":80.77091},{"c":79.25,"h":80.83,"l":79.21,"n":43952,"o":80.34,"t":"2024-12-17T05:00:00Z","v":3557126,"vw":79.794884},{"c":77.09,"h":80.37,"l":76.98,"n":43395,"o":79.37,"t":"2024-12-18T05:00:00Z","v":3264084,"vw":78.220475},{"c":77.43,"h":78.18,"l":76.95,"n":44292,"o":77.31,"t":"2024-12-19T05:00:00Z","v":3385706,"vw":77.555076},{"c":78.91,"h":79.03,"l":76.8912,"n":58249,"o":77.57,"t":"2024-12-20T05:00:00Z","v":11179862,"vw":78.569004},{"c":79.28,"h":79.35,"l":77.5301,"n":34695,"o":78.78,"t":"2024-12-23T05:00:00Z","v":2495828,"vw":78.818471},{"c":79.36,"h":79.79,"l":78.735,"n":17724,"o":79.54,"t":"2024-12-24T05:00:00Z","v":1035713,"vw":79.241381},{"c":79.71,"h":80.18,"l":78.975,"n":27319,"o":79.1,"t":"2024-12-26T05:00:00Z","v":1622105,"vw":79.842813},{"c":79.51,"h":79.87,"l":78.89,"n":26569,"o":79.32,"t":"2024-12-27T05:00:00Z","v":1533202,"vw":79.388159},{"c":78.6,"h":79.16,"l":77.6,"n":32094,"o":79.12,"t":"2024-12-30T05:00:00Z","v":1850721,"vw":78.448332},{"c":78.18,"h":79.2699,"l":77.97,"n":30788,"o":79,"t":"2024-12-31T05:00:00Z","v":1877777,"vw":78.242671},{"c":78.38,"h":78.92,"l":77.72,"n":36122,"o":78.92,"t":"2025-01-02T05:00:00Z","v":2658817,"vw":78.207436},{"c":80.52,"h":80.62,"l":78.39,"n":32198,"o":78.55,"t":"2025-01-03T05:00:00Z","v":2713052,"vw":80.161898},{"c":81.72,"h":82.4,"l":80.42,"n":41149,"o":80.52,"t":"2025-01-06T05:00:00Z","v":3746630,"vw":81.58217},{"c":83.37,"h":83.44,"l":81.4501,"n":46329,"o":81.88,"t":"2025-01-07T05:00:00Z","v":3382126,"vw":83.127343},{"c":86.26,"h":87.3,"l":84.29,"n":60181,"o":84.65,"t":"2025-01-08T05:00:00Z","v":4432588,"vw":86.28208},{"c":84.76,"h":86.07,"l":84.4,"n":51623,"o":85.38,"t":"2025-01-10T05:00:00Z","v":3792183,"vw":84.991663},{"c":85.36,"h":85.545,"l":83.8971,"n":29490,"o":85.14,"t":"2025-01-13T05:00:00Z","v":2903920,"vw":84.984803},{"c":84.13,"h":85.99,"l":83.82,"n":35588,"o":85.89,"t":"2025-01-14T05:00:00Z","v":2821427,"vw":84.429174},{"c":83.66,"h":86.25,"l":82.86,"n":50146,"o":85.22,"t":"2025-01-15T05:00:00Z","v":4148911,"vw":84.222135},{"c":85,"h":85.35,"l":83.3794,"n":37704,"o":83.76,"t":"2025-01-16T05:00:00Z","v":2116033,"vw":84.78224},{"c":84.74,"h":86.34,"l":84.58,"n":41224,"o":86.34,"t":"2025-01-17T05:00:00Z","v":2855424,"vw":85.204216},{"c":87.34,"h":87.62,"l":84.64,"n":37045,"o":85.14,"t":"2025-01-21T05:00:00Z","v":2861947,"vw":86.989841},{"c":87.33,"h":88.27,"l":86.7534,"n":30515,"o":87.22,"t":"2025-01-22T05:00:00Z","v":2381219,"vw":87.52572},{"c":88.16,"h":88.67,"l":86.86,"n":27414,"o":87.33,"t":"2025-01-23T05:00:00Z","v":1697227,"vw":88.124956},{"c":88.67,"h":88.78,"l":87.02,"n":30161,"o":87.51,"t":"2025-01-24T05:00:00Z","v":2008570,"vw":88.461668},{"c":88.99,"h":89.69,"l":88.17,"n":42975,"o":88.88,"t":"2025-01-27T05:00:00Z","v":2376805,"vw":88.937111},{"c":87.78,"h":89.32,"l":87.7,"n":33230,"o":88.75,"t":"2025-01-28T05:00:00Z","v":2407150,"vw":88.073009},{"c":87.85,"h":88.61,"l":87.54,"n":26227,"o":87.79,"t":"2025-01-29T05:00:00Z","v":1336221,"vw":88.01309},{"c":89.55,"h":89.75,"l":88.41,"n":26885,"o":88.55,"t":"2025-01-30T05:00:00Z","v":1618662,"vw":89.365339},{"c":88.3,"h":89.8,"l":88.22,"n":30565,"o":89.13,"t":"2025-01-31T05:00:00Z","v":1775510,"vw":88.729497},{"c":87.51,"h":88.49,"l":86.36,"n":34572,"o":87.41,"t":"2025-02-03T05:00:00Z","v":2142174,"vw":87.678081},{"c":86.93,"h":88.03,"l":86.76,"n":34759,"o":87.69,"t":"2025-02-04T05:00:00Z","v":2485890,"vw":87.228429},{"c":87.17,"h":87.79,"l":86.3,"n":36750,"o":87.01,"t":"2025-02-05T05:00:00Z","v":2347101,"vw":87.175657},{"c":88.55,"h":90.74,"l":87.365,"n":41025,"o":87.51,"t":"2025-02-06T05:00:00Z","v":3253030,"vw":88.715632},{"c":87.64,"h":89.36,"l":87.4977,"n":30147,"o":88.8,"t":"2025-02-07T05:00:00Z","v":1662603,"vw":87.996074},{"c":87.5,"h":88.28,"l":86.865,"n":28487,"o":88,"t":"2025-02-10T05:00:00Z","v":2026812,"vw":87.559393},{"c":87.03,"h":87.98,"l":86.735,"n":28622,"o":86.81,"t":"2025-02-11T05:00:00Z","v":2392505,"vw":87.134333},{"c":85.9,"h":86.67,"l":85.5,"n":49084,"o":85.94,"t":"2025-02-12T05:00:00Z","v":3656327,"vw":85.935928},{"c":93.48,"h":94.8,"l":89.64,"n":94094,"o":90,"t":"2025-02-13T05:00:00Z","v":7832685,"vw":92.953335},{"c":92.21,"h":93.2099,"l":91.18,"n":49072,"o":93.2,"t":"2025-02-14T05:00:00Z","v":3946666,"vw":92.284554},{"c":92.67,"h":93.26,"l":92.125,"n":40539,"o":92.25,"t":"2025-02-18T05:00:00Z","v":3262773,"vw":92.665468},{"c":92.52,"h":93.15,"l":91.6,"n":38177,"o":92.28,"t":"2025-02-19T05:00:00Z","v":3283981,"vw":92.37533},{"c":92.09,"h":93.14,"l":91.54,"n":34306,"o":92.33,"t":"2025-02-20T05:00:00Z","v":2341300,"vw":92.151299},{"c":91.09,"h":91.74,"l":90.43,"n":38661,"o":91.54,"t":"2025-02-21T05:00:00Z","v":2854719,"vw":91.102848},{"c":90.57,"h":91.7,"l":90.3712,"n":39284,"o":90.64,"t":"2025-02-24T05:00:00Z","v":2768971,"vw":90.800043},{"c":90.81,"h":91.39,"l":90.01,"n":40032,"o":91.09,"t":"2025-02-25T05:00:00Z","v":2310907,"vw":90.731027},{"c":90.71,"h":91.65,"l":90.155,"n":30940,"o":90.37,"t":"2025-02-26T05:00:00Z","v":1846613,"vw":90.877649},{"c":89.4,"h":92.1979,"l":89.28,"n":49383,"o":90.11,"t":"2025-02-27T05:00:00Z","v":3926344,"vw":90.605592},{"c":87.35,"h":90.26,"l":85.89,"n":57389,"o":89.96,"t":"2025-02-28T05:00:00Z","v":4214630,"vw":87.114171},{"c":86.45,"h":88.98,"l":86.29,"n":53648,"o":87.49,"t":"2025-03-03T05:00:00Z","v":3556277,"vw":87.312232},{"c":84.31,"h":86.62,"l":82.71,"n":63635,"o":86.62,"t":"2025-03-04T05:00:00Z","v":3998859,"vw":84.005826},{"c":84.76,"h":85.4877,"l":83.79,"n":42106,"o":84,"t":"2025-03-05T05:00:00Z","v":3111468,"vw":84.764483},{"c":85.41,"h":85.87,"l":83.62,"n":55049,"o":84,"t":"2025-03-06T05:00:00Z","v":3946082,"vw":85.061355},{"c":86.58,"h":86.94,"l":84.7,"n":48606,"o":85.5,"t":"2025-03-07T05:00:00Z","v":4076651,"vw":86.207098},{"c":85.36,"h":87.34,"l":84.87,"n":54154,"o":85.775,"t":"2025-03-10T04:00:00Z","v":3552111,"vw":85.829282},{"c":85.59,"h":89.23,"l":84.9404,"n":66065,"o":87.34,"t":"2025-03-11T04:00:00Z","v":4276812,"vw":86.618031},{"c":83.79,"h":86.0899,"l":83.755,"n":39259,"o":85.72,"t":"2025-03-12T04:00:00Z","v":2819704,"vw":84.337462},{"c":81.45,"h":84.12,"l":81.16,"n":52108,"o":83.64,"t":"2025-03-13T04:00:00Z","v":3605718,"vw":81.997798},{"c":81.97,"h":82.33,"l":80.4011,"n":58691,"o":82.15,"t":"2025-03-14T04:00:00Z","v":5207272,"vw":81.42539},{"c":82.47,"h":82.895,"l":81.62,"n":36736,"o":81.84,"t":"2025-03-17T04:00:00Z","v":2526776,"vw":82.303958},{"c":82.14,"h":82.38,"l":81.23,"n":34101,"o":82.16,"t":"2025-03-18T04:00:00Z","v":2900010,"vw":81.951378},{"c":82.4,"h":82.6248,"l":81.78,"n":35102,"o":81.88,"t":"2025-03-19T04:00:00Z","v":3124321,"vw":82.292765},{"c":81.81,"h":82.68,"l":81.55,"n":36123,"o":82.05,"t":"2025-03-20T04:00:00Z","v":2731279,"vw":81.926371},{"c":81.49,"h":81.83,"l":80.15,"n":33943,"o":81.15,"t":"2025-03-21T04:00:00Z","v":4304576,"vw":81.368579},{"c":81.7,"h":82.79,"l":81.48,"n":52535,"o":82.15,"t":"2025-03-24T04:00:00Z","v":4453606,"vw":81.791249},{"c":82.46,"h":82.89,"l":81.48,"n":53150,"o":81.96,"t":"2025-03-25T04:00:00Z","v":3730293,"vw":82.130521},{"c":81,"h":82.8598,"l":80.485,"n":39453,"o":82.4,"t":"2025-03-26T04:00:00Z","v":2859425,"vw":81.302794},{"c":81.66,"h":82.8,"l":81.17,"n":41180,"o":81.39,"t":"2025-03-27T04:00:00Z","v":3074578,"vw":81.910196},{"c":80.01,"h":81.7877,"l":79.785,"n":43130,"o":81.42,"t":"2025-03-28T04:00:00Z","v":3189843,"vw":80.249593},{"c":80.71,"h":81.01,"l":79.2,"n":46702,"o":79.7,"t":"2025-03-31T04:00:00Z","v":4151215,"vw":80.472124},{"c":79.57,"h":80.84,"l":79.33,"n":38302,"o":80.37,"t":"2025-04-01T04:00:00Z","v":2996524,"vw":79.827543},{"c":79.36,"h":79.88,"l":78.7,"n":39783,"o":78.78,"t":"2025-04-02T04:00:00Z","v":2806093,"vw":79.412473},{"c":72,"h":76.59,"l":70.45,"n":126088,"o":76.535,"t":"2025-04-03T04:00:00Z","v":9331263,"vw":72.133626},{"c":60.51,"h":63.7965,"l":58.04,"n":200368,"o":63.36,"t":"2025-04-04T04:00:00Z","v":16890636,"vw":61.791785},{"c":60.99,"h":63.745,"l":58.855,"n":117325,"o":60.53,"t":"2025-04-07T04:00:00Z","v":9299615,"vw":60.716376},{"c":58.75,"h":64.43,"l":58.05,"n":93483,"o":63.19,"t":"2025-04-08T04:00:00Z","v":7418337,"vw":60.552301},{"c":64.98,"h":65.53,"l":57.65,"n":104104,"o":57.7,"t":"2025-04-09T04:00:00Z","v":8485431,"vw":62.457062},{"c":62.28,"h":64.2,"l":59.6973,"n":75812,"o":63.69,"t":"2025-04-10T04:00:00Z","v":7636324,"vw":61.71256},{"c":62.81,"h":63.5966,"l":60.859,"n":84925,"o":62.34,"t":"2025-04-11T04:00:00Z","v":7221455,"vw":62.461209},{"c":64.39,"h":64.785,"l":63.24,"n":55751,"o":63.92,"t":"2025-04-14T04:00:00Z","v":4896309,"vw":64.139113},{"c":63.1,"h":64.8,"l":62.66,"n":52023,"o":64.5,"t":"2025-04-15T04:00:00Z","v":5405796,"vw":63.253049},{"c":61.48,"h":63.695,"l":60.7,"n":54674,"o":63.1,"t":"2025-04-16T04:00:00Z","v":6207059,"vw":61.844674},{"c":62.37,"h":62.84,"l":61.7,"n":47136,"o":61.99,"t":"2025-04-17T04:00:00Z","v":4473983,"vw":62.332247},{"c":60.48,"h":61.805,"l":59.95,"n":39894,"o":61.73,"t":"2025-04-21T04:00:00Z","v":5755164,"vw":60.394415},{"c":61.65,"h":62.34,"l":60.75,"n":48624,"o":61.59,"t":"2025-04-22T04:00:00Z","v":4508835,"vw":61.620435},{"c":64.89,"h":67.08,"l":64.275,"n":67901,"o":64.5,"t":"2025-04-23T04:00:00Z","v":6292782,"vw":65.500028},{"c":67.08,"h":67.39,"l":64.77,"n":71924,"o":65.04,"t":"2025-04-24T04:00:00Z","v":6555822,"vw":66.309386},{"c":68.42,"h":70.82,"l":67.93,"n":72575,"o":69,"t":"2025-04-25T04:00:00Z","v":5508673,"vw":68.840624},{"c":68.07,"h":68.8,"l":67.28,"n":52993,"o":68.33,"t":"2025-04-28T04:00:00Z","v":3896577,"vw":68.09534},{"c":68.09,"h":68.54,"l":67.11,"n":66049,"o":67.88,"t":"2025-04-29T04:00:00Z","v":5692078,"vw":68.004941},{"c":70.33,"h":72.6,"l":69.84,"n":127331,"o":72.5,"t":"2025-04-30T04:00:00Z","v":12759271,"vw":70.575579},{"c":67.67,"h":70.92,"l":67.63,"n":81455,"o":70.32,"t":"2025-05-01T04:00:00Z","v":8115286,"vw":68.493323},{"c":70.53,"h":71.21,"l":69.37,"n":81004,"o":69.9,"t":"2025-05-02T04:00:00Z","v":7209670,"vw":70.351074},{"c":69.37,"h":70.59,"l":69.19,"n":57630,"o":69.93,"t":"2025-05-05T04:00:00Z","v":5927749,"vw":69.809582},{"c":67.09,"h":68.98,"l":67.07,"n":56762,"o":68.48,"t":"2025-05-06T04:00:00Z","v":5677386,"vw":67.843035},{"c":68.82,"h":69.3096,"l":66.95,"n":59808,"o":67.475,"t":"2025-05-07T04:00:00Z","v":5304868,"vw":68.514499},{"c":70.5,"h":71.4,"l":69.11,"n":76339,"o":69.49,"t":"2025-05-08T04:00:00Z","v":6022322,"vw":70.665165},{"c":69.87,"h":71.81,"l":69.79,"n":52778,"o":70.75,"t":"2025-05-09T04:00:00Z","v":5724417,"vw":70.304449},{"c":74.11,"h":77.75,"l":73.51,"n":87909,"o":76.95,"t":"2025-05-12T04:00:00Z","v":8031240,"vw":74.517574},{"c":73.83,"h":75.69,"l":73.67,"n":61221,"o":74.35,"t":"2025-05-13T04:00:00Z","v":4750991,"vw":74.410278},{"c":72.84,"h":73.945,"l":72.72,"n":48516,"o":73.51,"t":"2025-05-14T04:00:00Z","v":3849434,"vw":73.047048},{"c":72.91,"h":73.06,"l":71.555,"n":52095,"o":72.28,"t":"2025-05-15T04:00:00Z","v":3448298,"vw":72.433039},{"c":73.13,"h":73.23,"l":72.045,"n":46037,"o":72.91,"t":"2025-05-16T04:00:00Z","v":3309522,"vw":72.924765},{"c":73.1,"h":73.29,"l":71.88,"n":38338,"o":72.24,"t":"2025-05-19T04:00:00Z","v":2418453,"vw":72.941822},{"c":71.85,"h":73,"l":71.79,"n":49075,"o":72.6,"t":"2025-05-20T04:00:00Z","v":3268425,"vw":72.283089},{"c":69.58,"h":71.49,"l":69.41,"n":49764,"o":71.42,"t":"2025-05-21T04:00:00Z","v":3226105,"vw":69.998499},{"c":69.44,"h":70.115,"l":68.2234,"n":42387,"o":69.41,"t":"2025-05-22T04:00:00Z","v":2835362,"vw":69.206792},{"c":69.16,"h":69.36,"l":68.44,"n":36877,"o":68.5,"t":"2025-05-23T04:00:00Z","v":2486599,"vw":68.941939},{"c":71.01,"h":71.39,"l":69.77,"n":50296,"o":70.38,"t":"2025-05-27T04:00:00Z","v":3183866,"vw":70.941002},{"c":71.15,"h":71.45,"l":70.5,"n":35295,"o":71.01,"t":"2025-05-28T04:00:00Z","v":2448580,"vw":71.072868},{"c":71.53,"h":72,"l":70.78,"n":45149,"o":71.8,"t":"2025-05-29T04:00:00Z","v":2807782,"vw":71.383413},{"c":70.54,"h":71.34,"l":69.59,"n":53006,"o":71.34,"t":"2025-05-30T04:00:00Z","v":7095548,"vw":70.440449},{"c":70.15,"h":70.45,"l":69.86,"n":43557,"o":70.43,"t":"2025-06-02T04:00:00Z","v":2396311,"vw":70.130948},{"c":71.16,"h":71.3,"l":69.31,"n":38406,"o":70,"t":"2025-06-03T04:00:00Z","v":2445581,"vw":70.92664},{"c":71.13,"h":71.55,"l":70.93,"n":29263,"o":71.35,"t":"2025-06-04T04:00:00Z","v":1672626,"vw":71.249722},{"c":71.55,"h":71.98,"l":70.85,"n":34272,"o":71.31,"t":"2025-06-05T04:00:00Z","v":1898969,"vw":71.551681},{"c":71.62,"h":72.45,"l":70.88,"n":33874,"o":72.02,"t":"2025-06-06T04:00:00Z","v":2152751,"vw":71.554819},{"c":71.67,"h":72.99,"l":71.475,"n":36872,"o":71.85,"t":"2025-06-09T04:00:00Z","v":2075849,"vw":72.066321},{"c":73.92,"h":74.12,"l":71.76,"n":61292,"o":71.89,"t":"2025-06-10T04:00:00Z","v":4533531,"vw":73.668553},{"c":73.4,"h":74.16,"l":72.84,"n":47366,"o":74.005,"t":"2025-06-11T04:00:00Z","v":3051844,"vw":73.382367},{"c":73.11,"h":73.795,"l":72.33,"n":50874,"o":73.21,"t":"2025-06-12T04:00:00Z","v":3574773,"vw":73.1983},{"c":72.25,"h":72.79,"l":71.91,"n":43736,"o":72.19,"t":"2025-06-13T04:00:00Z","v":2977136,"vw":72.27131},{"c":72.86,"h":73.12,"l":71.68,"n":40459,"o":72.35,"t":"2025-06-16T04:00:00Z","v":3047048,"vw":72.680113},{"c":71.14,"h":72.71,"l":70.895,"n":42731,"o":72.37,"t":"2025-06-17T04:00:00Z","v":2918125,"vw":71.585191},{"c":71.89,"h":72.17,"l":70.99,"n":45305,"o":71.25,"t":"2025-06-18T04:00:00Z","v":3496326,"vw":71.789193},{"c":71.28,"h":72.61,"l":71.215,"n":41781,"o":72.6,"t":"2025-06-20T04:00:00Z","v":6306613,"vw":71.578549},{"c":71.16,"h":71.385,"l":69.49,"n":38867,"o":71.28,"t":"2025-06-23T04:00:00Z","v":3142371,"vw":70.816228},{"c":71.98,"h":72.29,"l":71.41,"n":70907,"o":71.58,"t":"2025-06-24T04:00:00Z","v":8746751,"vw":71.999498},{"c":72.75,"h":72.85,"l":71.1,"n":57300,"o":72.01,"t":"2025-06-25T04:00:00Z","v":5681068,"vw":72.346489},{"c":74.86,"h":75.29,"l":72.92,"n":56124,"o":73,"t":"2025-06-26T04:00:00Z","v":5091867,"vw":74.784285},{"c":74.38,"h":75.57,"l":74.08,"n":53799,"o":75.2,"t":"2025-06-27T04:00:00Z","v":6817105,"vw":74.503438},{"c":74.07,"h":74.58,"l":73.572,"n":37646,"o":74,"t":"2025-06-30T04:00:00Z","v":2952426,"vw":74.09012},{"c":75.95,"h":76.825,"l":73.6101,"n":52954,"o":73.82,"t":"2025-07-01T04:00:00Z","v":3298682,"vw":75.758053},{"c":76.12,"h":76.16,"l":75.36,"n":41782,"o":75.78,"t":"2025-07-02T04:00:00Z","v":2526079,"vw":75.935409},{"c":76.07,"h":76.53,"l":75.69,"n":23925,"o":76.18,"t":"2025-07-03T04:00:00Z","v":1800530,"vw":76.087967},{"c":74.61,"h":76.49,"l":74.38,"n":43494,"o":75.61,"t":"2025-07-07T04:00:00Z","v":3528598,"vw":74.972481},{"c":75.2,"h":76.68,"l":74.5,"n":39980,"o":74.66,"t":"2025-07-08T04:00:00Z","v":3522523,"vw":75.439492},{"c":75.51,"h":76.11,"l":74.88,"n":40065,"o":75.85,"t":"2025-07-09T04:00:00Z","v":2574322,"vw":75.470996},{"c":76.5,"h":77.32,"l":75.13,"n":43649,"o":75.51,"t":"2025-07-10T04:00:00Z","v":2739156,"vw":76.469016},{"c":75.13,"h":75.8618,"l":74.94,"n":34540,"o":75.67,"t":"2025-07-11T04:00:00Z","v":1897906,"vw":75.228395},{"c":74.45,"h":74.875,"l":73.88,"n":32934,"o":74.81,"t":"2025-07-14T04:00:00Z","v":2236813,"vw":74.400068},{"c":74.39,"h":74.93,"l":73.66,"n":40449,"o":74.79,"t":"2025-07-15T04:00:00Z","v":4637462,"vw":74.282757},{"c":75.45,"h":76.21,"l":74.2,"n":69165,"o":74.44,"t":"2025-07-16T04:00:00Z","v":6398336,"vw":75.364078},{"c":76.24,"h":76.58,"l":74.81,"n":50819,"o":75.29,"t":"2025-07-17T04:00:00Z","v":3968288,"vw":75.85376},{"c":75.96,"h":76.855,"l":75.45,"n":45228,"o":76.84,"t":"2025-07-18T04:00:00Z","v":3383686,"vw":75.948579},{"c":74.16,"h":75.8999,"l":74.095,"n":46200,"o":75.72,"t":"2025-07-21T04:00:00Z","v":3902782,"vw":74.666401},{"c":76.49,"h":76.78,"l":74.11,"n":54458,"o":74.16,"t":"2025-07-22T04:00:00Z","v":4674259,"vw":76.045234},{"c":77.25,"h":77.8,"l":76.7,"n":36770,"o":77.6,"t":"2025-07-23T04:00:00Z","v":2337068,"vw":77.225052},{"c":76.77,"h":77.855,"l":76.315,"n":41227,"o":77,"t":"2025-07-24T04:00:00Z","v":2392686,"vw":76.992973},{"c":77.61,"h":77.83,"l":75.97,"n":35946,"o":76.76,"t":"2025-07-25T04:00:00Z","v":3132745,"vw":77.302895},{"c":77.74,"h":78.77,"l":76.9808,"n":66965,"o":77.37,"t":"2025-07-28T04:00:00Z","v":3950871,"vw":78.016156},{"c":77.72,"h":78.7,"l":77.44,"n":60891,"o":78.21,"t":"2025-07-29T04:00:00Z","v":4524015,"vw":77.959748},{"c":71.64,"h":73.925,"l":70.32,"n":169477,"o":73.35,"t":"2025-07-30T04:00:00Z","v":12909970,"vw":72.260004},{"c":71.32,"h":73.01,"l":71.11,"n":84754,"o":72.34,"t":"2025-07-31T04:00:00Z","v":6427655,"vw":71.726805},{"c":69.85,"h":70.9,"l":69.09,"n":68178,"o":70.39,"t":"2025-08-01T04:00:00Z","v":5128445,"vw":69.937146},{"c":70.64,"h":70.975,"l":69.91,"n":48105,"o":70.41,"t":"2025-08-04T04:00:00Z","v":3251670,"vw":70.6197},{"c":70.74,"h":71.54,"l":70.51,"n":49351,"o":70.99,"t":"2025-08-05T04:00:00Z","v":3726178,"vw":70.885017},{"c":69.96,"h":71.03,"l":69.58,"n":45190,"o":70.94,"t":"2025-08-06T04:00:00Z","v":5171041,"vw":69.969719},{"c":71.1,"h":71.53,"l":70.01,"n":52073,"o":70.85,"t":"2025-08-07T04:00:00Z","v":4234119,"vw":70.813252},{"c":72,"h":72.085,"l":71.01,"n":37214,"o":71.2,"t":"2025-08-08T04:00:00Z","v":3025116,"vw":71.761928},{"c":73,"h":73.34,"l":71.92,"n":49526,"o":72.04,"t":"2025-08-11T04:00:00Z","v":4130158,"vw":72.892368},{"c":74.41,"h":74.61,"l":73.0493,"n":34638,"o":73.23,"t":"2025-08-12T04:00:00Z","v":2489201,"vw":74.255444},{"c":75.33,"h":75.44,"l":74.315,"n":47168,"o":74.41,"t":"2025-08-13T04:00:00Z","v":3067975,"vw":75.11041},{"c":73.66,"h":75.12,"l":73.25,"n":51983,"o":74.92,"t":"2025-08-14T04:00:00Z","v":3122883,"vw":73.732584},{"c":73.4,"h":74.52,"l":73.06,"n":46048,"o":74.01,"t":"2025-08-15T04:00:00Z","v":2926993,"vw":73.487835},{"c":73.17,"h":73.78,"l":72.71,"n":43241,"o":73.36,"t":"2025-08-18T04:00:00Z","v":2292503,"vw":73.330872},{"c":73.97,"h":74.045,"l":72.7,"n":44677,"o":72.92,"t":"2025-08-19T04:00:00Z","v":2949907,"vw":73.724422},{"c":73.87,"h":74.39,"l":73.62,"n":35575,"o":74.05,"t":"2025-08-20T04:00:00Z","v":2157043,"vw":73.936361},{"c":73.15,"h":74.0641,"l":72.97,"n":32279,"o":73.5,"t":"2025-08-21T04:00:00Z","v":2575912,"vw":73.351963},{"c":75.22,"h":75.555,"l":73.695,"n":38786,"o":73.85,"t":"2025-08-22T04:00:00Z","v":3666577,"vw":75.156846},{"c":74.59,"h":75.11,"l":73.9975,"n":36909,"o":74.97,"t":"2025-08-25T04:00:00Z","v":2022025,"vw":74.532411},{"c":74.09,"h":74.9085,"l":73.76,"n":30937,"o":74.58,"t":"2025-08-26T04:00:00Z","v":1845956,"vw":74.118882},{"c":74.26,"h":74.48,"l":73.72,"n":34465,"o":73.77,"t":"2025-08-27T04:00:00Z","v":2113031,"vw":74.164543},{"c":73.72,"h":74.5,"l":73.22,"n":35443,"o":74.425,"t":"2025-08-28T04:00:00Z","v":2511989,"vw":73.637744},{"c":73.73,"h":74.15,"l":73.2,"n":35014,"o":73.68,"t":"2025-08-29T04:00:00Z","v":1979797,"vw":73.701677},{"c":71.6,"h":73.31,"l":71.14,"n":48353,"o":72.97,"t":"2025-09-02T04:00:00Z","v":4045635,"vw":71.685874},{"c":72.38,"h":72.66,"l":71.63,"n":47622,"o":71.915,"t":"2025-09-03T04:00:00Z","v":3882870,"vw":72.279659},{"c":74.12,"h":74.14,"l":71.56,"n":34799,"o":72.48,"t":"2025-09-04T04:00:00Z","v":2217209,"vw":73.542942},{"c":75.73,"h":75.75,"l":74.21,"n":48003,"o":74.25,"t":"2025-09-05T04:00:00Z","v":2995100,"vw":75.226292},{"c":78.16,"h":78.43,"l":74.99,"n":78375,"o":76.14,"t":"2025-09-08T04:00:00Z","v":6251185,"vw":77.661052},{"c":78.71,"h":78.89,"l":77.41,"n":56128,"o":77.94,"t":"2025-09-09T04:00:00Z","v":3997907,"vw":78.463092},{"c":75.99,"h":79.69,"l":75.65,"n":59173,"o":78.71,"t":"2025-09-10T04:00:00Z","v":4250769,"vw":76.91694},{"c":77.96,"h":78.4,"l":75.64,"n":46279,"o":75.94,"t":"2025-09-11T04:00:00Z","v":4353159,"vw":77.700321},{"c":76.44,"h":77.635,"l":76.38,"n":35416,"o":77.47,"t":"2025-09-12T04:00:00Z","v":3254165,"vw":76.700242},{"c":77.76,"h":78.24,"l":76.5,"n":41510,"o":76.58,"t":"2025-09-15T04:00:00Z","v":3196678,"vw":77.674013},{"c":77.48,"h":78.5,"l":77.31,"n":37469,"o":78.32,"t":"2025-09-16T04:00:00Z","v":3384555,"vw":77.538138},{"c":76.63,"h":78.68,"l":76.11,"n":44207,"o":77.5,"t":"2025-09-17T04:00:00Z","v":2925422,"vw":77.152235},{"c":74,"h":77.05,"l":73.75,"n":58533,"o":76.99,"t":"2025-09-18T04:00:00Z","v":3841573,"vw":74.76717},{"c":74.91,"h":75.54,"l":74.39,"n":51741,"o":74.46,"t":"2025-09-19T04:00:00Z","v":6294213,"vw":74.928254},{"c":74.77,"h":75.07,"l":73.775,"n":42628,"o":74.61,"t":"2025-09-22T04:00:00Z","v":3156325,"vw":74.652341},{"c":74.6,"h":75.44,"l":74.47,"n":39148,"o":74.63,"t":"2025-09-23T04:00:00Z","v":3143232,"vw":74.727915},{"c":73.98,"h":75.04,"l":73.67,"n":34142,"o":74.71,"t":"2025-09-24T04:00:00Z","v":2320480,"vw":74.13597},{"c":71.5,"h":72.9,"l":69.785,"n":70678,"o":72.9,"t":"2025-09-25T04:00:00Z","v":5017067,"vw":71.004617},{"c":72.46,"h":72.99,"l":71.72,"n":40951,"o":72.23,"t":"2025-09-26T04:00:00Z","v":2679239,"vw":72.486274},{"c":73.09,"h":73.645,"l":72.44,"n":39769,"o":73,"t":"2025-09-29T04:00:00Z","v":2914590,"vw":73.188956},{"c":75.1,"h":75.27,"l":72.71,"n":46245,"o":72.8,"t":"2025-09-30T04:00:00Z","v":4089690,"vw":74.302515},{"c":75.51,"h":76.5,"l":74.21,"n":55430,"o":74.96,"t":"2025-10-01T04:00:00Z","v":3579455,"vw":75.298886},{"c":76.82,"h":76.85,"l":74.61,"n":41712,"o":75.1,"t":"2025-10-02T04:00:00Z","v":2517223,"vw":76.525608},{"c":76.56,"h":77.95,"l":76.43,"n":44505,"o":77.16,"t":"2025-10-03T04:00:00Z","v":2696434,"vw":77.016835},{"c":76.41,"h":76.7,"l":75.88,"n":34855,"o":76.66,"t":"2025-10-06T04:00:00Z","v":1677062,"vw":76.41341},{"c":74.49,"h":75.49,"l":74.2,"n":43407,"o":75.13,"t":"2025-10-07T04:00:00Z","v":2808400,"vw":74.750332},{"c":75.13,"h":75.18,"l":73.81,"n":40764,"o":74.43,"t":"2025-10-08T04:00:00Z","v":2478228,"vw":74.736521},{"c":74.22,"h":75.2862,"l":73.79,"n":30088,"o":74.88,"t":"2025-10-09T04:00:00Z","v":1825336,"vw":74.193283},{"c":71.01,"h":74.54,"l":70.03,"n":78989,"o":74.0111,"t":"2025-10-10T04:00:00Z","v":7015446,"vw":71.245428},{"c":71.84,"h":72.83,"l":71.7,"n":41091,"o":72.02,"t":"2025-10-13T04:00:00Z","v":2693865,"vw":72.068681},{"c":72.34,"h":73.1,"l":70.98,"n":43179,"o":71.17,"t":"2025-10-14T04:00:00Z","v":2783795,"vw":72.384285},{"c":73.22,"h":73.94,"l":72.26,"n":34891,"o":72.89,"t":"2025-10-15T04:00:00Z","v":3432901,"vw":73.081364},{"c":73.38,"h":74.235,"l":72.755,"n":30241,"o":73.89,"t":"2025-10-16T04:00:00Z","v":1766938,"vw":73.409313},{"c":74.05,"h":74.2,"l":72.65,"n":33622,"o":73,"t":"2025-10-17T04:00:00Z","v":2049478,"vw":73.661663},{"c":75.48,"h":75.9125,"l":74.06,"n":32365,"o":74.35,"t":"2025-10-20T04:00:00Z","v":2051117,"vw":75.409106},{"c":76.1,"h":76.55,"l":75.18,"n":28238,"o":75.25,"t":"2025-10-21T04:00:00Z","v":1644454,"vw":76.078897},{"c":76.14,"h":77.14,"l":75.7,"n":47310,"o":76.02,"t":"2025-10-22T04:00:00Z","v":2547671,"vw":76.322662},{"c":77.26,"h":77.4,"l":75.88,"n":39845,"o":76.32,"t":"2025-10-23T04:00:00Z","v":2235458,"vw":76.97551},{"c":78.14,"h":78.33,"l":77.14,"n":47065,"o":77.58,"t":"2025-10-24T04:00:00Z","v":2600338,"vw":77.997422},{"c":78.35,"h":79.15,"l":78.28,"n":56589,"o":78.62,"t":"2025-10-27T04:00:00Z","v":4093567,"vw":78.59462},{"c":79.4,"h":79.75,"l":77.68,"n":85632,"o":78.12,"t":"2025-10-28T04:00:00Z","v":5876964,"vw":79.150468},{"c":77.38,"h":78.385,"l":73.73,"n":98521,"o":76.74,"t":"2025-10-29T04:00:00Z","v":8765123,"vw":77.136037},{"c":75,"h":77.38,"l":73.95,"n":56220,"o":77.38,"t":"2025-10-30T04:00:00Z","v":3474822,"vw":75.469421},{"c":74.95,"h":75.19,"l":73.52,"n":49561,"o":74.64,"t":"2025-10-31T04:00:00Z","v":3275729,"vw":74.634755},{"c":74.47,"h":75.87,"l":73.6384,"n":58920,"o":74.83,"t":"2025-11-03T05:00:00Z","v":4442860,"vw":74.396049},{"c":74.3,"h":75.49,"l":73.9,"n":43205,"o":74.41,"t":"2025-11-04T05:00:00Z","v":2489672,"vw":74.538729},{"c":75.61,"h":76.81,"l":73.31,"n":58798,"o":74.21,"t":"2025-11-05T05:00:00Z","v":3732200,"vw":75.379696},{"c":74.17,"h":76.36,"l":74.0201,"n":43065,"o":75.46,"t":"2025-11-06T05:00:00Z","v":2554435,"vw":74.397032},{"c":73.05,"h":74.14,"l":72.695,"n":64596,"o":73.6,"t":"2025-11-07T05:00:00Z","v":4401417,"vw":73.093354},{"c":73.48,"h":74,"l":72.21,"n":58255,"o":73.47,"t":"2025-11-10T05:00:00Z","v":4400795,"vw":73.088975},{"c":73.41,"h":74.39,"l":72.82,"n":57727,"o":73.5,"t":"2025-11-11T05:00:00Z","v":3673014,"vw":73.532794},{"c":74.98,"h":75.5,"l":73.29,"n":44249,"o":73.7,"t":"2025-11-12T05:00:00Z","v":3034634,"vw":74.567145},{"c":73.97,"h":75.59,"l":73.92,"n":45390,"o":74.34,"t":"2025-11-13T05:00:00Z","v":2708297,"vw":74.489331},{"c":73.15,"h":74.025,"l":72.5,"n":42225,"o":73.71,"t":"2025-11-14T05:00:00Z","v":4407251,"vw":73.208513},{"c":70.63,"h":73,"l":70.29,"n":58118,"o":72.57,"t":"2025-11-17T05:00:00Z","v":4806069,"vw":71.359337},{"c":71.02,"h":71.51,"l":70.035,"n":46979,"o":70.48,"t":"2025-11-18T05:00:00Z","v":3371458,"vw":70.916944},{"c":72.31,"h":72.34,"l":70.89,"n":50808,"o":71.24,"t":"2025-11-19T05:00:00Z","v":4219253,"vw":71.799241},{"c":74.75,"h":75.35,"l":73.04,"n":93475,"o":73.13,"t":"2025-11-20T05:00:00Z","v":8322431,"vw":74.145042},{"c":76.45,"h":77.095,"l":73.35,"n":93308,"o":74.89,"t":"2025-11-21T05:00:00Z","v":8388815,"vw":75.26329},{"c":78.24,"h":79.02,"l":76.505,"n":80502,"o":76.505,"t":"2025-11-24T05:00:00Z","v":7118842,"vw":78.30457},{"c":79.96,"h":81.94,"l":78.15,"n":84130,"o":78.24,"t":"2025-11-25T05:00:00Z","v":5949664,"vw":80.59665},{"c":80.63,"h":81.27,"l":79.705,"n":41885,"o":80.07,"t":"2025-11-26T05:00:00Z","v":3091569,"vw":80.542032},{"c":79.99,"h":80.69,"l":79.63,"n":21949,"o":80.65,"t":"2025-11-28T05:00:00Z","v":1353331,"vw":79.953458},{"c":79.24,"h":80.2899,"l":79,"n":42061,"o":79.35,"t":"2025-12-01T05:00:00Z","v":2541151,"vw":79.590431},{"c":80.22,"h":80.73,"l":79.35,"n":39294,"o":79.72,"t":"2025-12-02T05:00:00Z","v":2367919,"vw":80.176448},{"c":83.59,"h":84.11,"l":80.1,"n":77977,"o":80.21,"t":"2025-12-03T05:00:00Z","v":5253942,"vw":82.945213},{"c":82.52,"h":83.7,"l":81.5501,"n":51240,"o":82.93,"t":"2025-12-04T05:00:00Z","v":3321365,"vw":82.615775},{"c":85.46,"h":85.56,"l":82.54,"n":59168,"o":82.91,"t":"2025-12-05T05:00:00Z","v":4439631,"vw":84.898305},{"c":83.09,"h":85.89,"l":82.4738,"n":54898,"o":85.4,"t":"2025-12-08T05:00:00Z","v":4234056,"vw":83.56796},{"c":83.03,"h":83.64,"l":82.69,"n":36400,"o":83.14,"t":"2025-12-09T05:00:00Z","v":2749562,"vw":83.141045},{"c":84.47,"h":84.87,"l":82.51,"n":35991,"o":82.675,"t":"2025-12-10T05:00:00Z","v":2562186,"vw":84.203066},{"c":86.05,"h":86.19,"l":84.135,"n":46096,"o":84.47,"t":"2025-12-11T05:00:00Z","v":3479021,"vw":85.708482},{"c":83.96,"h":86,"l":83.56,"n":43512,"o":86,"t":"2025-12-12T05:00:00Z","v":2386990,"vw":84.301832},{"c":84.45,"h":85.06,"l":83.61,"n":45713,"o":84.81,"t":"2025-12-15T05:00:00Z","v":3566542,"vw":84.376944},{"c":82.25,"h":84.5,"l":81.74,"n":40592,"o":84.45,"t":"2025-12-16T05:00:00Z","v":3207430,"vw":82.391068},{"c":82.38,"h":83.56,"l":82.11,"n":39509,"o":82.2,"t":"2025-12-17T05:00:00Z","v":3100823,"vw":82.616283},{"c":82.52,"h":83.48,"l":82.24,"n":32780,"o":82.81,"t":"2025-12-18T05:00:00Z","v":2095266,"vw":82.648267},{"c":82.89,"h":83.64,"l":82.3,"n":34419,"o":82.995,"t":"2025-12-19T05:00:00Z","v":6437673,"vw":82.951734},{"c":83.94,"h":84.18,"l":83.05,"n":36658,"o":83.4,"t":"2025-12-22T05:00:00Z","v":2237987,"vw":83.745251},{"c":83.32,"h":84.01,"l":83.165,"n":30104,"o":83.81,"t":"2025-12-23T05:00:00Z","v":2117054,"vw":83.491736},{"c":83.39,"h":83.835,"l":83.1,"n":16365,"o":83.43,"t":"2025-12-24T05:00:00Z","v":806993,"vw":83.399368},{"c":83.61,"h":83.985,"l":83.27,"n":24789,"o":83.55,"t":"2025-12-26T05:00:00Z","v":1462553,"vw":83.569285},{"c":83.15,"h":84.07,"l":82.92,"n":26690,"o":83.57,"t":"2025-12-29T05:00:00Z","v":1383368,"vw":83.241548},{"c":83.33,"h":83.59,"l":82.9,"n":29651,"o":83,"t":"2025-12-30T05:00:00Z","v":1510777,"vw":83.32637},{"c":82.02,"h":83.17,"l":81.94,"n":27055,"o":83.07,"t":"2025-12-31T05:00:00Z","v":1578157,"vw":82.220842},{"c":82.82,"h":83.57,"l":82.2,"n":33719,"o":82.58,"t":"2026-01-02T05:00:00Z","v":3433517,"vw":82.76914},{"c":85.04,"h":85.48,"l":82.2301,"n":48111,"o":82.79,"t":"2026-01-05T05:00:00Z","v":2857287,"vw":84.644465},{"c":86.73,"h":87.235,"l":84.48,"n":38471,"o":84.8,"t":"2026-01-06T05:00:00Z","v":2512945,"vw":86.528377},{"c":85.76,"h":87.24,"l":85.38,"n":41211,"o":86.33,"t":"2026-01-07T05:00:00Z","v":2450209,"vw":86.08982},{"c":88.16,"h":89.77,"l":84.59,"n":56602,"o":85.03,"t":"2026-01-08T05:00:00Z","v":4219714,"vw":88.369177},{"c":87.28,"h":88.515,"l":85.405,"n":47585,"o":87.6,"t":"2026-01-09T05:00:00Z","v":2991496,"vw":87.020936},{"c":86.9,"h":87.12,"l":85.34,"n":36009,"o":86.57,"t":"2026-01-12T05:00:00Z","v":1966074,"vw":86.441439},{"c":84.77,"h":87.6,"l":84.47,"n":43891,"o":87.12,"t":"2026-01-13T05:00:00Z","v":2709016,"vw":85.238024},{"c":85.3,"h":85.41,"l":83.56,"n":47001,"o":84.16,"t":"2026-01-14T05:00:00Z","v":3776344,"vw":84.784859},{"c":82.51,"h":84.28,"l":82.43,"n":71803,"o":84.21,"t":"2026-01-15T05:00:00Z","v":5188649,"vw":82.877307},{"c":81.75,"h":82.7,"l":81.15,"n":55687,"o":82.69,"t":"2026-01-16T05:00:00Z","v":6127067,"vw":81.66391},{"c":78.83,"h":80,"l":78.31,"n":67860,"o":79.64,"t":"2026-01-20T05:00:00Z","v":5702780,"vw":79.116348},{"c":81.1,"h":81.32,"l":79.17,"n":58315,"o":79.45,"t":"2026-01-21T05:00:00Z","v":4418945,"vw":80.352765},{"c":81.89,"h":83.21,"l":81.215,"n":54579,"o":81.47,"t":"2026-01-22T05:00:00Z","v":5526305,"vw":82.3331},{"c":79.77,"h":81.81,"l":79.58,"n":34315,"o":81.26,"t":"2026-01-23T05:00:00Z","v":2340872,"vw":80.102682},{"c":80.27,"h":81.03,"l":79.52,"n":36900,"o":79.77,"t":"2026-01-26T05:00:00Z","v":2915136,"vw":80.439897},{"c":80.32,"h":80.95,"l":79.81,"n":33012,"o":80.56,"t":"2026-01-27T05:00:00Z","v":1969203,"vw":80.399008},{"c":79.26,"h":80.23,"l":79.13,"n":30769,"o":80,"t":"2026-01-28T05:00:00Z","v":1986004,"vw":79.417406},{"c":78.78,"h":79.75,"l":77.67,"n":61144,"o":79.59,"t":"2026-01-29T05:00:00Z","v":3697532,"vw":78.539526},{"c":78.97,"h":79.111,"l":78,"n":42211,"o":78.66,"t":"2026-01-30T05:00:00Z","v":2724156,"vw":78.778243},{"c":80.11,"h":80.23,"l":78.3,"n":44146,"o":78.45,"t":"2026-02-02T05:00:00Z","v":3353172,"vw":79.800474},{"c":78.78,"h":80.84,"l":78.23,"n":68277,"o":79.62,"t":"2026-02-03T05:00:00Z","v":4574220,"vw":79.148268},{"c":82.63,"h":85.54,"l":79.065,"n":89862,"o":79.71,"t":"2026-02-04T05:00:00Z","v":7006511,"vw":83.156842},{"c":82.31,"h":83.98,"l":81.7901,"n":58855,"o":82.32,"t":"2026-02-05T05:00:00Z","v":3997747,"vw":82.562777},{"c":80.65,"h":83.5,"l":80.46,"n":54569,"o":82.48,"t":"2026-02-06T05:00:00Z","v":3468945,"vw":81.35182},{"c":79.08,"h":80.5,"l":78.59,"n":48553,"o":80.002,"t":"2026-02-09T05:00:00Z","v":3171322,"vw":79.313724},{"c":79.22,"h":80.5875,"l":79.13,"n":53483,"o":79.41,"t":"2026-02-10T05:00:00Z","v":3867464,"vw":79.705228},{"c":79.2,"h":79.495,"l":78.3,"n":52722,"o":78.93,"t":"2026-02-11T05:00:00Z","v":3500377,"vw":79.047312},{"c":78.65,"h":79.8299,"l":76.66,"n":54538,"o":79.61,"t":"2026-02-12T05:00:00Z","v":3850087,"vw":78.202825},{"c":80.34,"h":82.09,"l":78.478,"n":65399,"o":78.65,"t":"2026-02-13T05:00:00Z","v":5691981,"vw":80.757025},{"c":81.61,"h":82.65,"l":80.06,"n":53785,"o":80.16,"t":"2026-02-17T05:00:00Z","v":3899040,"vw":81.703832},{"c":82.95,"h":83.18,"l":80.89,"n":43011,"o":81.62,"t":"2026-02-18T05:00:00Z","v":2263458,"vw":82.751162},{"c":83.01,"h":83.08,"l":81.69,"n":33401,"o":82.54,"t":"2026-02-19T05:00:00Z","v":2206815,"vw":82.594691},{"c":84.23,"h":87.12,"l":82.29,"n":76310,"o":82.8,"t":"2026-02-20T05:00:00Z","v":5238870,"vw":84.526385},{"c":83.86,"h":84.71,"l":82.59,"n":41197,"o":83.92,"t":"2026-02-23T05:00:00Z","v":2927013,"vw":83.758764},{"c":84.05,"h":85.17,"l":83.5201,"n":36222,"o":83.86,"t":"2026-02-24T05:00:00Z","v":2212935,"vw":84.274704},{"c":84.03,"h":84.96,"l":83.14,"n":36236,"o":84.1,"t":"2026-02-25T05:00:00Z","v":2177525,"vw":84.02745},{"c":83.92,"h":84.76,"l":82.875,"n":39437,"o":84.19,"t":"2026-02-26T05:00:00Z","v":2286748,"vw":83.771626},{"c":84.27,"h":84.68,"l":82.5,"n":36463,"o":83.22,"t":"2026-02-27T05:00:00Z","v":3094389,"vw":84.206872},{"c":80.16,"h":82.93,"l":79.565,"n":54922,"o":82.93,"t":"2026-03-02T05:00:00Z","v":3501665,"vw":80.64071},{"c":78.13,"h":79.19,"l":77.29,"n":57641,"o":78.29,"t":"2026-03-03T05:00:00Z","v":4244955,"vw":78.22153},{"c":79.02,"h":79.22,"l":77.78,"n":37487,"o":78.5,"t":"2026-03-04T05:00:00Z","v":2462715,"vw":78.843523},{"c":77.11,"h":78.365,"l":75.56,"n":58447,"o":78.08,"t":"2026-03-05T05:00:00Z","v":3941656,"vw":76.892598},{"c":74.27,"h":76.28,"l":74.19,"n":46867,"o":75.72,"t":"2026-03-06T05:00:00Z","v":2774265,"vw":74.706687},{"c":75.63,"h":75.98,"l":72.3,"n":44276,"o":73.35,"t":"2026-03-09T04:00:00Z","v":2906883,"vw":74.824488},{"c":72.73,"h":75.5,"l":71.72,"n":65749,"o":75.14,"t":"2026-03-10T04:00:00Z","v":4396181,"vw":73.035429},{"c":72.65,"h":73.2,"l":71.92,"n":41368,"o":72.57,"t":"2026-03-11T04:00:00Z","v":2492070,"vw":72.589892},{"c":70.33,"h":72.15,"l":69.19,"n":66515,"o":71.69,"t":"2026-03-12T04:00:00Z","v":4777121,"vw":70.351685},{"c":70.77,"h":71.12,"l":70.16,"n":48401,"o":70.99,"t":"2026-03-13T04:00:00Z","v":4498096,"vw":70.635665},{"c":72.17,"h":72.566,"l":71.34,"n":51147,"o":71.87,"t":"2026-03-16T04:00:00Z","v":3368056,"vw":72.008454},{"c":72.34,"h":73.89,"l":72.03,"n":44945,"o":72.72,"t":"2026-03-17T04:00:00Z","v":3332940,"vw":72.590567},{"c":70.25,"h":72.09,"l":70.175,"n":54300,"o":71.5,"t":"2026-03-18T04:00:00Z","v":4305330,"vw":71.07224},{"c":70.38,"h":71.03,"l":69.375,"n":60313,"o":69.44,"t":"2026-03-19T04:00:00Z","v":4279081,"vw":70.477561},{"c":69.65,"h":70.56,"l":69,"n":40812,"o":69.87,"t":"2026-03-20T04:00:00Z","v":5122327,"vw":69.703282},{"c":71.65,"h":72.48,"l":70.83,"n":50791,"o":71.92,"t":"2026-03-23T04:00:00Z","v":3377932,"vw":71.834988},{"c":70.96,"h":71.85,"l":70.67,"n":50045,"o":70.88,"t":"2026-03-24T04:00:00Z","v":6138429,"vw":71.142065},{"c":72.2,"h":73.085,"l":71.83,"n":48666,"o":72.13,"t":"2026-03-25T04:00:00Z","v":3563729,"vw":72.439103},{"c":71.54,"h":73.505,"l":71.36,"n":62861,"o":71.76,"t":"2026-03-26T04:00:00Z","v":4861276,"vw":71.940767},{"c":69.23,"h":71.25,"l":69.15,"n":45685,"o":71.08,"t":"2026-03-27T04:00:00Z","v":3526628,"vw":69.449159},{"c":68.77,"h":70.46,"l":68.44,"n":55697,"o":69.995,"t":"2026-03-30T04:00:00Z","v":3777732,"vw":69.036208},{"c":71.18,"h":71.385,"l":68.72,"n":57693,"o":69.9,"t":"2026-03-31T04:00:00Z","v":3497165,"vw":70.708439},{"c":71.98,"h":72.14,"l":71.02,"n":53191,"o":71.02,"t":"2026-04-01T04:00:00Z","v":3351724,"vw":71.804901},{"c":70.35,"h":72.29,"l":69.8,"n":43648,"o":70.39,"t":"2026-04-02T04:00:00Z","v":2751670,"vw":70.405467},{"c":70.4,"h":70.87,"l":69.845,"n":36890,"o":70.35,"t":"2026-04-06T04:00:00Z","v":2327639,"vw":70.348786},{"c":69.73,"h":70.81,"l":68.95,"n":53330,"o":70.4,"t":"2026-04-07T04:00:00Z","v":3213830,"vw":69.594778},{"c":73.75,"h":74.13,"l":72,"n":71894,"o":72.82,"t":"2026-04-08T04:00:00Z","v":4580500,"vw":73.580534},{"c":72.91,"h":73.21,"l":71.275,"n":59266,"o":72.735,"t":"2026-04-09T04:00:00Z","v":3580973,"vw":72.653555},{"c":73.18,"h":73.69,"l":72.59,"n":39808,"o":73.42,"t":"2026-04-10T04:00:00Z","v":2692363,"vw":73.151693},{"c":73.83,"h":73.96,"l":72.05,"n":34977,"o":72.62,"t":"2026-04-13T04:00:00Z","v":2327078,"vw":73.572219},{"c":74.67,"h":75.09,"l":73.89,"n":37336,"o":74.08,"t":"2026-04-14T04:00:00Z","v":2179793,"vw":74.725504},{"c":73.51,"h":75.08,"l":73.44,"n":48798,"o":74.63,"t":"2026-04-15T04:00:00Z","v":3159794,"vw":73.874136},{"c":73.2,"h":74.3,"l":72.85,"n":41471,"o":73.5,"t":"2026-04-16T04:00:00Z","v":2686377,"vw":73.225952},{"c":74.66,"h":75.95,"l":74.365,"n":48835,"o":75.04,"t":"2026-04-17T04:00:00Z","v":3461980,"vw":74.881156},{"c":74.15,"h":75.18,"l":73.865,"n":38315,"o":74.03,"t":"2026-04-20T04:00:00Z","v":2246468,"vw":74.243782},{"c":72.26,"h":74.64,"l":72.08,"n":44509,"o":74.425,"t":"2026-04-21T04:00:00Z","v":2721222,"vw":72.849397},{"c":71.38,"h":72.86,"l":70.9126,"n":53980,"o":72.86,"t":"2026-04-22T04:00:00Z","v":3559032,"vw":71.574367},{"c":69.89,"h":71.439,"l":69.275,"n":53778,"o":70.99,"t":"2026-04-23T04:00:00Z","v":3292339,"vw":70.085387},{"c":68.83,"h":69.59,"l":68.52,"n":59484,"o":69.47,"t":"2026-04-24T04:00:00Z","v":3588373,"vw":68.884174},{"c":70.48,"h":70.82,"l":69,"n":71205,"o":69.19,"t":"2026-04-27T04:00:00Z","v":5315072,"vw":70.249548},{"c":68.5,"h":70.88,"l":68.39,"n":74589,"o":70.7,"t":"2026-04-28T04:00:00Z","v":5087401,"vw":69.01158},{"c":59.485,"h":62.9,"l":58.75,"n":218614,"o":62.15,"t":"2026-04-29T04:00:00Z","v":23477855,"vw":59.843071},{"c":60.84,"h":61.03,"l":59.18,"n":103919,"o":59.21,"t":"2026-04-30T04:00:00Z","v":10032038,"vw":60.244093},{"c":61.03,"h":61.53,"l":59.81,"n":115335,"o":61.53,"t":"2026-05-01T04:00:00Z","v":11979564,"vw":60.773147},{"c":61,"h":62.52,"l":60.71,"n":83354,"o":60.74,"t":"2026-05-04T04:00:00Z","v":7798770,"vw":61.297663},{"c":61.04,"h":61.48,"l":60.14,"n":68861,"o":61,"t":"2026-05-05T04:00:00Z","v":7373356,"vw":60.832253},{"c":61.735,"h":62.69,"l":61.13,"n":72042,"o":61.82,"t":"2026-05-06T04:00:00Z","v":5359583,"vw":61.939272},{"c":61.34,"h":62.35,"l":61.2,"n":51476,"o":61.83,"t":"2026-05-07T04:00:00Z","v":3829046,"vw":61.512025},{"c":63.47,"h":63.49,"l":62,"n":97693,"o":62.515,"t":"2026-05-08T04:00:00Z","v":8361583,"vw":62.926252},{"c":61.7,"h":64.35,"l":61.49,"n":73294,"o":63,"t":"2026-05-11T04:00:00Z","v":6075610,"vw":62.440226},{"c":62.29,"h":62.79,"l":61.73,"n":58322,"o":62.34,"t":"2026-05-12T04:00:00Z","v":4301168,"vw":62.304267},{"c":61.89,"h":62.34,"l":61.01,"n":58465,"o":61.68,"t":"2026-05-13T04:00:00Z","v":4170569,"vw":61.921627},{"c":62.67,"h":63.26,"l":62.115,"n":60812,"o":62.14,"t":"2026-05-14T04:00:00Z","v":4516561,"vw":62.670631},{"c":60.76,"h":62.64,"l":60.67,"n":61509,"o":62.37,"t":"2026-05-15T04:00:00Z","v":4778243,"vw":61.155551},{"c":61.51,"h":62.56,"l":60.86,"n":67501,"o":60.99,"t":"2026-05-18T04:00:00Z","v":4999246,"vw":61.733306},{"c":61.58,"h":62.39,"l":61.19,"n":69606,"o":61.405,"t":"2026-05-19T04:00:00Z","v":5312831,"vw":61.80683},{"c":64.26,"h":64.39,"l":61,"n":85575,"o":61.93,"t":"2026-05-20T04:00:00Z","v":8741303,"vw":63.094354},{"c":64.33,"h":65,"l":62.73,"n":69671,"o":64.2,"t":"2026-05-21T04:00:00Z","v":5108802,"vw":64.305387},{"c":64.23,"h":65.1,"l":63.91,"n":42690,"o":64.29,"t":"2026-05-22T04:00:00Z","v":3183701,"vw":64.311451},{"c":64.18,"h":65.09,"l":63.5,"n":52254,"o":64.23,"t":"2026-05-26T04:00:00Z","v":4019784,"vw":64.412347},{"c":63.88,"h":65.63,"l":63.33,"n":59372,"o":65,"t":"2026-05-27T04:00:00Z","v":3982215,"vw":64.041582},{"c":62.86,"h":63.66,"l":62.33,"n":63019,"o":63.31,"t":"2026-05-28T04:00:00Z","v":4523595,"vw":62.960341},{"c":62.34,"h":63.035,"l":62.19,"n":56043,"o":62.75,"t":"2026-05-29T04:00:00Z","v":5616208,"vw":62.463408},{"c":62.69,"h":62.735,"l":60.87,"n":62311,"o":62.5616,"t":"2026-06-01T04:00:00Z","v":8590429,"vw":62.132059},{"c":61.99,"h":62.5981,"l":61.52,"n":52647,"o":62.18,"t":"2026-06-02T04:00:00Z","v":3235411,"vw":61.950128},{"c":62.03,"h":62.11,"l":60.73,"n":55129,"o":61.68,"t":"2026-06-03T04:00:00Z","v":4295509,"vw":61.728832},{"c":63.81,"h":64.71,"l":62.51,"n":60998,"o":62.63,"t":"2026-06-04T04:00:00Z","v":4469439,"vw":63.818982},{"c":64.67,"h":64.78,"l":63.58,"n":68631,"o":63.8,"t":"2026-06-05T04:00:00Z","v":4931627,"vw":64.309077},{"c":64.67,"h":65.25,"l":64.28,"n":53640,"o":64.75,"t":"2026-06-08T04:00:00Z","v":4638102,"vw":64.691675},{"c":66.01,"h":66.41,"l":64.77,"n":70895,"o":65.1,"t":"2026-06-09T04:00:00Z","v":4873124,"vw":65.794104},{"c":63.76,"h":66.25,"l":63.735,"n":55522,"o":65.69,"t":"2026-06-10T04:00:00Z","v":3797972,"vw":64.699565},{"c":64.51,"h":65,"l":63.02,"n":52437,"o":64.22,"t":"2026-06-11T04:00:00Z","v":3060917,"vw":64.214164},{"c":65.18,"h":65.41,"l":63.7,"n":51210,"o":64.61,"t":"2026-06-12T04:00:00Z","v":3175742,"vw":64.913392},{"c":64.76,"h":66.44,"l":64.64,"n":44706,"o":66.06,"t":"2026-06-15T04:00:00Z","v":3407719,"vw":65.030316},{"c":63.23,"h":65.085,"l":62.91,"n":71521,"o":64.86,"t":"2026-06-16T04:00:00Z","v":4626785,"vw":63.563051},{"c":61.15,"h":63.34,"l":60.78,"n":68873,"o":63,"t":"2026-06-17T04:00:00Z","v":5054571,"vw":61.751119},{"c":61.59,"h":62.035,"l":59.97,"n":63895,"o":60.42,"t":"2026-06-18T04:00:00Z","v":8337938,"vw":61.384261},{"c":60.64,"h":61.5,"l":60.32,"n":51458,"o":61.09,"t":"2026-06-22T04:00:00Z","v":5824114,"vw":60.747702},{"c":63.72,"h":64,"l":61,"n":86095,"o":61.49,"t":"2026-06-23T04:00:00Z","v":7763436,"vw":63.115803},{"c":64.88,"h":65.93,"l":64.035,"n":65625,"o":64.06,"t":"2026-06-24T04:00:00Z","v":5434094,"vw":64.945341},{"c":64.94,"h":65.7,"l":64.38,"n":61790,"o":64.85,"t":"2026-06-25T04:00:00Z","v":4484420,"vw":64.977427},{"c":65.76,"h":65.99,"l":65,"n":56021,"o":65.19,"t":"2026-06-26T04:00:00Z","v":5192196,"vw":65.642204},{"c":65.05,"h":65.845,"l":64.44,"n":55350,"o":65.69,"t":"2026-06-29T04:00:00Z","v":4011838,"vw":65.000498},{"c":64.01,"h":64.9,"l":63.055,"n":47211,"o":64.9,"t":"2026-06-30T04:00:00Z","v":6596130,"vw":63.916116},{"c":64.86,"h":65.745,"l":64.355,"n":52987,"o":64.62,"t":"2026-07-01T04:00:00Z","v":3718784,"vw":64.988735},{"c":65.565,"h":66.34,"l":64.73,"n":58851,"o":65.5,"t":"2026-07-02T04:00:00Z","v":4516177,"vw":65.481445},{"c":64.84,"h":66.0479,"l":63.86,"n":58392,"o":65.75,"t":"2026-07-06T04:00:00Z","v":4933707,"vw":64.724628},{"c":64.89,"h":66.45,"l":64.62,"n":52517,"o":65.918,"t":"2026-07-07T04:00:00Z","v":3624715,"vw":65.029368},{"c":64.68,"h":65.48,"l":63.7,"n":53361,"o":65.24,"t":"2026-07-08T04:00:00Z","v":4039770,"vw":64.751207},{"c":64.7,"h":64.8067,"l":63.4585,"n":46793,"o":64.8067,"t":"2026-07-09T04:00:00Z","v":3106164,"vw":64.471467},{"c":64.7,"h":65.25,"l":64.19,"n":43196,"o":64.93,"t":"2026-07-10T04:00:00Z","v":2560254,"vw":64.652252},{"c":65.31,"h":66.06,"l":64.52,"n":52648,"o":64.52,"t":"2026-07-13T04:00:00Z","v":4025817,"vw":65.475038},{"c":61.66,"h":63.72,"l":60.53,"n":104818,"o":63.505,"t":"2026-07-14T04:00:00Z","v":12143049,"vw":61.486444},{"c":63.2,"h":63.82,"l":61.79,"n":71493,"o":61.91,"t":"2026-07-15T04:00:00Z","v":6773866,"vw":63.207336},{"c":65.7,"h":65.745,"l":63.18,"n":71268,"o":63.19,"t":"2026-07-16T04:00:00Z","v":6113125,"vw":64.928468},{"c":63.07,"h":66.2844,"l":62.64,"n":81920,"o":65.495,"t":"2026-07-17T04:00:00Z","v":7594815,"vw":63.783868},{"c":62.83,"h":63.48,"l":62.51,"n":54181,"o":63.36,"t":"2026-07-20T04:00:00Z","v":4734679,"vw":62.904319},{"c":62.04,"h":63.08,"l":61.87,"n":47595,"o":61.93,"t":"2026-07-21T04:00:00Z","v":3133004,"vw":62.222192},{"c":61.41,"h":62.7,"l":61.34,"n":43783,"o":62.39,"t":"2026-07-22T04:00:00Z","v":3058814,"vw":61.638398},{"c":61.99,"h":62.22,"l":60.8,"n":55214,"o":61,"t":"2026-07-23T04:00:00Z","v":4471360,"vw":61.832332},{"c":60.58,"h":62.7467,"l":60.2,"n":100686,"o":62.47,"t":"2026-07-24T04:00:00Z","v":9126555,"vw":60.947948},{"c":61.12,"h":62.7,"l":60.93,"n":78588,"o":62.04,"t":"2026-07-27T04:00:00Z","v":6052255,"vw":61.592413},{"c":64.11,"h":64.255,"l":61.4,"n":99517,"o":61.4,"t":"2026-07-28T04:00:00Z","v":7987292,"vw":63.412951},{"c":71.9,"h":72.04,"l":68.08,"n":176252,"o":69.32,"t":"2026-07-29T04:00:00Z","v":15261077,"vw":71.196649},{"c":69.94,"h":71.82,"l":68.26,"n":104939,"o":71.37,"t":"2026-07-30T04:00:00Z","v":7663948,"vw":69.524705},{"c":68.02,"h":69.02,"l":67.155,"n":79819,"o":68.84,"t":"2026-07-31T04:00:00Z","v":5122582,"vw":67.980722},{"c":69.73,"h":70.27,"l":68.84,"n":67435,"o":69.61,"t":"2026-08-03T04:00:00Z","v":4369586,"vw":69.604787},{"c":70.26,"h":70.355,"l":68.85,"n":55493,"o":69.47,"t":"2026-08-04T04:00:00Z","v":3428195,"vw":69.955564},{"c":70.24,"h":71.04,"l":69.72,"n":44213,"o":70.33,"t":"2026-08-05T04:00:00Z","v":2791379,"vw":70.191565},{"c":70.31,"h":71,"l":69.585,"n":55764,"o":70.41,"t":"2026-08-06T04:00:00Z","v":4351732,"vw":70.190306},{"c":71.77,"h":71.92,"l":69.67,"n":47830,"o":70.235,"t":"2026-08-07T04:00:00Z","v":2939528,"vw":71.392395},{"c":72.94,"h":73.43,"l":71.23,"n":52472,"o":71.23,"t":"2026-08-10T04:00:00Z","v":3255747,"vw":72.916774},{"c":72.75,"h":73.22,"l":72.2,"n":39216,"o":72.59,"t":"2026-08-11T04:00:00Z","v":2228276,"vw":72.751913},{"c":72.28,"h":72.75,"l":71.01,"n":44417,"o":71.72,"t":"2026-08-12T04:00:00Z","v":2840494,"vw":72.292575},{"c":73.79,"h":73.97,"l":72.54,"n":43306,"o":72.92,"t":"2026-08-13T04:00:00Z","v":2278888,"vw":73.548206},{"c":73.69,"h":74.015,"l":73.36,"n":32222,"o":73.85,"t":"2026-08-14T04:00:00Z","v":1623917,"vw":73.721321},{"c":72.37,"h":73.47,"l":72.13,"n":35595,"o":73.36,"t":"2026-08-17T04:00:00Z","v":2252239,"vw":72.396206},{"c":72.63,"h":73.56,"l":72.585,"n":50202,"o":72.94,"t":"2026-08-18T04:00:00Z","v":3317544,"vw":72.8516},{"c":74.62,"h":75.44,"l":73.11,"n":47700,"o":73.35,"t":"2026-08-19T04:00:00Z","v":2942987,"vw":74.676403},{"c":74.05,"h":75.65,"l":74.005,"n":43169,"o":74.3,"t":"2026-08-20T04:00:00Z","v":1932973,"vw":74.63566},{"c":74.82,"h":75.01,"l":73.69,"n":36831,"o":74.16,"t":"2026-08-21T04:00:00Z","v":2248137,"vw":74.614313},{"c":74.19,"h":75.24,"l":73.98,"n":37414,"o":74.86,"t":"2026-08-24T04:00:00Z","v":2501370,"vw":74.311728},{"c":73.91,"h":74.39,"l":73.15,"n":36657,"o":73.87,"t":"2026-08-25T04:00:00Z","v":2013598,"vw":73.837361},{"c":73.31,"h":74.235,"l":73.28,"n":35253,"o":73.76,"t":"2026-08-26T04:00:00Z","v":2043523,"vw":73.500337},{"c":72.48,"h":73.4,"l":72.08,"n":41988,"o":72.875,"t":"2026-08-27T04:00:00Z","v":2963607,"vw":72.617314},{"c":71.725,"h":73,"l":71.5703,"n":39547,"o":72.82,"t":"2026-08-28T04:00:00Z","v":2002901,"vw":71.873506},{"c":71.23,"h":71.55,"l":70.2901,"n":36046,"o":71.3,"t":"2026-08-31T04:00:00Z","v":3387040,"vw":71.168792},{"c":70.42,"h":71.7383,"l":70.25,"n":40688,"o":71.25,"t":"2026-09-01T04:00:00Z","v":2775663,"vw":70.627713},{"c":70.56,"h":71.875,"l":70.21,"n":36738,"o":70.48,"t":"2026-09-02T04:00:00Z","v":2067808,"vw":70.971689},{"c":69.72,"h":71.36,"l":68.5,"n":45017,"o":71.02,"t":"2026-09-03T04:00:00Z","v":3275347,"vw":69.46015},{"c":68.86,"h":69.26,"l":68.485,"n":46561,"o":68.99,"t":"2026-09-04T04:00:00Z","v":2812999,"vw":68.858646},{"c":66.775,"h":68.09,"l":66.74,"n":54053,"o":67.95,"t":"2026-09-08T04:00:00Z","v":3124282,"vw":67.183839},{"c":65.17,"h":67,"l":65.03,"n":54626,"o":66.32,"t":"2026-09-09T04:00:00Z","v":3574149,"vw":65.672137},{"c":64.24,"h":64.9468,"l":63.63,"n":48298,"o":64.59,"t":"2026-09-10T04:00:00Z","v":3121793,"vw":64.395608},{"c":63.93,"h":65.4,"l":63.22,"n":45972,"o":64.96,"t":"2026-09-11T04:00:00Z","v":3198236,"vw":63.797969},{"c":64.25,"h":65.27,"l":63.89,"n":45558,"o":64.48,"t":"2026-09-14T04:00:00Z","v":2731206,"vw":64.315689},{"c":64.07,"h":64.635,"l":63.61,"n":53005,"o":64.25,"t":"2026-09-15T04:00:00Z","v":4255957,"vw":64.161263},{"c":63.49,"h":64.46,"l":63.28,"n":44235,"o":64.09,"t":"2026-09-16T04:00:00Z","v":3217925,"vw":63.623126},{"c":64.445,"h":65.255,"l":62.995,"n":55603,"o":63.95,"t":"2026-09-17T04:00:00Z","v":4510888,"vw":64.39411},{"c":64.13,"h":64.7,"l":63.89,"n":48178,"o":64.26,"t":"2026-09-18T04:00:00Z","v":7625020,"vw":64.176173},{"c":64.81,"h":65.1,"l":63.7085,"n":46964,"o":64.24,"t":"2026-09-21T04:00:00Z","v":3495824,"vw":64.673469},{"c":66.27,"h":67.09,"l":65.995,"n":55045,"o":66.28,"t":"2026-09-22T04:00:00Z","v":3940351,"vw":66.394395},{"c":66.09,"h":66.46,"l":65.625,"n":43099,"o":66.16,"t":"2026-09-23T04:00:00Z","v":3167397,"vw":66.075822},{"c":66.38,"h":66.48,"l":65.19,"n":52587,"o":66.14,"t":"2026-09-24T04:00:00Z","v":3965771,"vw":66.019325},{"c":66.63,"h":67.01,"l":65.75,"n":47642,"o":66.2,"t":"2026-09-25T04:00:00Z","v":4152996,"vw":66.413403},{"c":66.78,"h":67.1,"l":65.96,"n":45011,"o":66.29,"t":"2026-09-28T04:00:00Z","v":4164047,"vw":66.630632},{"c":66.46,"h":66.76,"l":65.61,"n":41560,"o":66.32,"t":"2026-09-29T04:00:00Z","v":3312975,"vw":66.255528},{"c":65.37,"h":66.55,"l":65.37,"n":39345,"o":66.345,"t":"2026-09-30T04:00:00Z","v":2728305,"vw":65.629772},{"c":63.98,"h":65.545,"l":63.8601,"n":48795,"o":65.37,"t":"2026-10-01T04:00:00Z","v":3309637,"vw":64.249437},{"c":64.29,"h":64.985,"l":63.955,"n":44532,"o":64.73,"t":"2026-10-02T04:00:00Z","v":3244536,"vw":64.379198},{"c":65.74,"h":65.865,"l":63.37,"n":50880,"o":63.62,"t":"2026-10-05T04:00:00Z","v":4300458,"vw":65.375546},{"c":64.77,"h":66.55,"l":64.6705,"n":47650,"o":66.04,"t":"2026-10-06T04:00:00Z","v":3554177,"vw":65.059607},{"c":64.67,"h":65.44,"l":64.03,"n":46208,"o":64.93,"t":"2026-10-07T04:00:00Z","v":4066165,"vw":64.668771},{"c":64.22,"h":64.505,"l":63.315,"n":47305,"o":64.28,"t":"2026-10-08T04:00:00Z","v":4955595,"vw":64.10171},{"c":65.74,"h":65.78,"l":64.29,"n":41473,"o":64.34,"t":"2026-10-09T04:00:00Z","v":2857446,"vw":65.53581},{"c":67.74,"h":68.34,"l":65.74,"n":58682,"o":66.015,"t":"2026-10-12T04:00:00Z","v":3753827,"vw":67.612203},{"c":68.79,"h":69.36,"l":67.36,"n":48784,"o":67.74,"t":"2026-10-13T04:00:00Z","v":3444190,"vw":68.562573},{"c":68.47,"h":69.51,"l":67.66,"n":72324,"o":68.92,"t":"2026-10-14T04:00:00Z","v":5035135,"vw":68.520859},{"c":70.35,"h":70.99,"l":69.5,"n":47617,"o":69.8,"t":"2026-10-15T04:00:00Z","v":3497753,"vw":70.406735}],"volatilityBars":[{"c":64.41,"h":64.41,"l":64.41,"n":7,"o":64.41,"t":"2026-10-08T13:00:00Z","v":309,"vw":64.41},{"c":63.96,"h":64.505,"l":63.96,"n":989,"o":64.28,"t":"2026-10-08T13:30:00Z","v":53858,"vw":64.288911},{"c":64.09,"h":64.13,"l":63.98,"n":1287,"o":64,"t":"2026-10-08T13:45:00Z","v":54830,"vw":64.043599},{"c":64.095,"h":64.13,"l":63.82,"n":2075,"o":64.1,"t":"2026-10-08T14:00:00Z","v":145317,"vw":63.95405},{"c":63.775,"h":64.12,"l":63.74,"n":1793,"o":64.09,"t":"2026-10-08T14:15:00Z","v":121349,"vw":63.923575},{"c":63.72,"h":63.82,"l":63.62,"n":1492,"o":63.77,"t":"2026-10-08T14:30:00Z","v":100069,"vw":63.714421},{"c":63.71,"h":63.745,"l":63.585,"n":1563,"o":63.72,"t":"2026-10-08T14:45:00Z","v":115835,"vw":63.678513},{"c":63.68,"h":63.83,"l":63.68,"n":1510,"o":63.72,"t":"2026-10-08T15:00:00Z","v":71186,"vw":63.735358},{"c":63.54,"h":63.73,"l":63.315,"n":1949,"o":63.69,"t":"2026-10-08T15:15:00Z","v":98943,"vw":63.48222},{"c":63.645,"h":63.7,"l":63.49,"n":1108,"o":63.515,"t":"2026-10-08T15:30:00Z","v":62277,"vw":63.592596},{"c":63.535,"h":63.69,"l":63.475,"n":1349,"o":63.66,"t":"2026-10-08T15:45:00Z","v":69403,"vw":63.560485},{"c":63.49,"h":63.59,"l":63.47,"n":1099,"o":63.535,"t":"2026-10-08T16:00:00Z","v":42154,"vw":63.537929},{"c":63.54,"h":63.77,"l":63.47,"n":1513,"o":63.49,"t":"2026-10-08T16:15:00Z","v":67960,"vw":63.542139},{"c":63.78,"h":63.79,"l":63.5,"n":990,"o":63.55,"t":"2026-10-08T16:30:00Z","v":47310,"vw":63.607149},{"c":64.035,"h":64.09,"l":63.65,"n":1397,"o":63.76,"t":"2026-10-08T16:45:00Z","v":59663,"vw":63.901046},{"c":63.91,"h":64.05,"l":63.83,"n":1406,"o":64.02,"t":"2026-10-08T17:00:00Z","v":54293,"vw":63.926415},{"c":63.91,"h":64.01,"l":63.87,"n":1448,"o":63.89,"t":"2026-10-08T17:15:00Z","v":54147,"vw":63.947804},{"c":64.11,"h":64.12,"l":63.87,"n":1568,"o":63.93,"t":"2026-10-08T17:30:00Z","v":60060,"vw":63.941288},{"c":64,"h":64.14,"l":63.9201,"n":1413,"o":64.11,"t":"2026-10-08T17:45:00Z","v":68618,"vw":64.036672},{"c":64.035,"h":64.0676,"l":63.94,"n":1650,"o":64.009,"t":"2026-10-08T18:00:00Z","v":71159,"vw":64.007619},{"c":63.83,"h":64.06,"l":63.81,"n":1705,"o":64.0279,"t":"2026-10-08T18:15:00Z","v":102293,"vw":63.903286},{"c":63.81,"h":63.875,"l":63.77,"n":1184,"o":63.835,"t":"2026-10-08T18:30:00Z","v":50354,"vw":63.818074},{"c":64.02,"h":64.02,"l":63.8,"n":1449,"o":63.815,"t":"2026-10-08T18:45:00Z","v":59056,"vw":63.912928},{"c":64.17,"h":64.26,"l":63.965,"n":1882,"o":64.02,"t":"2026-10-08T19:00:00Z","v":83727,"vw":64.123711},{"c":64.225,"h":64.2796,"l":64.16,"n":2158,"o":64.16,"t":"2026-10-08T19:15:00Z","v":101086,"vw":64.218114},{"c":64.2,"h":64.255,"l":64.17,"n":3647,"o":64.24,"t":"2026-10-08T19:30:00Z","v":177424,"vw":64.206229},{"c":64.23,"h":64.295,"l":64.12,"n":7355,"o":64.19,"t":"2026-10-08T19:45:00Z","v":419739,"vw":64.23135},{"c":64.22,"h":64.22,"l":64.22,"n":108,"o":64.22,"t":"2026-10-08T20:00:00Z","v":2345439,"vw":64.22},{"c":64.3,"h":64.3,"l":64.3,"n":8,"o":64.3,"t":"2026-10-09T08:00:00Z","v":460,"vw":64.3},{"c":64.31,"h":64.5,"l":64.31,"n":7,"o":64.48,"t":"2026-10-09T13:15:00Z","v":366,"vw":64.416509},{"c":64.96,"h":65.075,"l":64.29,"n":1299,"o":64.38,"t":"2026-10-09T13:30:00Z","v":106671,"vw":64.713658},{"c":65.53,"h":65.53,"l":64.955,"n":1170,"o":64.955,"t":"2026-10-09T13:45:00Z","v":54405,"vw":65.298179},{"c":65.335,"h":65.49,"l":65.205,"n":1378,"o":65.49,"t":"2026-10-09T14:00:00Z","v":63522,"vw":65.368427},{"c":65.4,"h":65.565,"l":65.32,"n":1336,"o":65.335,"t":"2026-10-09T14:15:00Z","v":70861,"vw":65.423835},{"c":65.28,"h":65.41,"l":65.24,"n":1150,"o":65.4,"t":"2026-10-09T14:30:00Z","v":65415,"vw":65.335477},{"c":65.04,"h":65.39,"l":64.8675,"n":1506,"o":65.31,"t":"2026-10-09T14:45:00Z","v":80563,"vw":65.050485},{"c":65.21,"h":65.21,"l":64.93,"n":1258,"o":65.0201,"t":"2026-10-09T15:00:00Z","v":44184,"vw":65.054038},{"c":65.325,"h":65.34,"l":65.13,"n":1282,"o":65.23,"t":"2026-10-09T15:15:00Z","v":54707,"vw":65.220262},{"c":65.175,"h":65.3399,"l":65.04,"n":1142,"o":65.3399,"t":"2026-10-09T15:30:00Z","v":42026,"vw":65.172788},{"c":65.25,"h":65.265,"l":65.15,"n":1102,"o":65.15,"t":"2026-10-09T15:45:00Z","v":35650,"vw":65.225741},{"c":65.225,"h":65.29,"l":65.19,"n":1321,"o":65.25,"t":"2026-10-09T16:00:00Z","v":55773,"vw":65.242523},{"c":65.285,"h":65.295,"l":65.21,"n":1104,"o":65.225,"t":"2026-10-09T16:15:00Z","v":32073,"vw":65.24887},{"c":65.54,"h":65.57,"l":65.3,"n":1652,"o":65.3,"t":"2026-10-09T16:30:00Z","v":80521,"vw":65.453438},{"c":65.66,"h":65.67,"l":65.505,"n":1240,"o":65.535,"t":"2026-10-09T16:45:00Z","v":55611,"vw":65.569023},{"c":65.645,"h":65.675,"l":65.61,"n":961,"o":65.66,"t":"2026-10-09T17:00:00Z","v":40012,"vw":65.641623},{"c":65.56,"h":65.675,"l":65.495,"n":1087,"o":65.65,"t":"2026-10-09T17:15:00Z","v":47028,"vw":65.559069},{"c":65.5201,"h":65.615,"l":65.515,"n":1092,"o":65.5725,"t":"2026-10-09T17:30:00Z","v":48876,"vw":65.558847},{"c":65.575,"h":65.575,"l":65.46,"n":1111,"o":65.5,"t":"2026-10-09T17:45:00Z","v":53978,"vw":65.533675},{"c":65.58,"h":65.585,"l":65.51,"n":1141,"o":65.575,"t":"2026-10-09T18:00:00Z","v":67404,"vw":65.557247},{"c":65.4,"h":65.59,"l":65.375,"n":1548,"o":65.59,"t":"2026-10-09T18:15:00Z","v":83534,"vw":65.46015},{"c":65.435,"h":65.435,"l":65.305,"n":1250,"o":65.41,"t":"2026-10-09T18:30:00Z","v":50081,"vw":65.364409},{"c":65.55,"h":65.595,"l":65.375,"n":1706,"o":65.435,"t":"2026-10-09T18:45:00Z","v":105192,"vw":65.487735},{"c":65.67,"h":65.685,"l":65.42,"n":2072,"o":65.54,"t":"2026-10-09T19:00:00Z","v":158394,"vw":65.549797},{"c":65.62,"h":65.71,"l":65.6,"n":1763,"o":65.67,"t":"2026-10-09T19:15:00Z","v":88132,"vw":65.645786},{"c":65.71,"h":65.76,"l":65.595,"n":2267,"o":65.62,"t":"2026-10-09T19:30:00Z","v":143002,"vw":65.693152},{"c":65.74,"h":65.78,"l":65.53,"n":7277,"o":65.71,"t":"2026-10-09T19:45:00Z","v":440449,"vw":65.684051},{"c":65.74,"h":65.74,"l":65.74,"n":62,"o":65.74,"t":"2026-10-09T20:00:00Z","v":685679,"vw":65.74},{"c":65.65,"h":65.65,"l":65.65,"n":1,"o":65.65,"t":"2026-10-09T20:30:00Z","v":239,"vw":65.65},{"c":65.3871,"h":65.3871,"l":65.3871,"n":1,"o":65.3871,"t":"2026-10-09T21:15:00Z","v":100,"vw":65.3871},{"c":65.67,"h":65.67,"l":65.67,"n":6,"o":65.67,"t":"2026-10-09T23:00:00Z","v":298,"vw":65.67},{"c":65.8,"h":65.8,"l":65.8,"n":4,"o":65.8,"t":"2026-10-12T11:00:00Z","v":302,"vw":65.8},{"c":65.885,"h":65.885,"l":65.885,"n":2,"o":65.885,"t":"2026-10-12T12:30:00Z","v":109,"vw":65.885},{"c":65.99,"h":66,"l":65.96,"n":14,"o":65.96,"t":"2026-10-12T12:45:00Z","v":5534,"vw":65.995554},{"c":66.29,"h":66.29,"l":66.29,"n":24,"o":66.29,"t":"2026-10-12T13:15:00Z","v":1827,"vw":66.29},{"c":66.08,"h":66.36,"l":65.74,"n":1437,"o":65.9,"t":"2026-10-12T13:30:00Z","v":127825,"vw":66.089787},{"c":66.365,"h":66.4,"l":66.1,"n":1099,"o":66.1,"t":"2026-10-12T13:45:00Z","v":53366,"vw":66.264882},{"c":66.82,"h":66.975,"l":66.24,"n":2426,"o":66.35,"t":"2026-10-12T14:00:00Z","v":147333,"vw":66.575721},{"c":66.91,"h":66.98,"l":66.78,"n":2135,"o":66.82,"t":"2026-10-12T14:15:00Z","v":105822,"vw":66.893158},{"c":67.315,"h":67.44,"l":66.9,"n":2795,"o":66.91,"t":"2026-10-12T14:30:00Z","v":164636,"vw":67.195033},{"c":67.475,"h":67.54,"l":67.2804,"n":2019,"o":67.3,"t":"2026-10-12T14:45:00Z","v":107778,"vw":67.404434},{"c":67.76,"h":67.775,"l":67.4134,"n":1994,"o":67.44,"t":"2026-10-12T15:00:00Z","v":92282,"vw":67.583194},{"c":68.06,"h":68.09,"l":67.75,"n":2819,"o":67.75,"t":"2026-10-12T15:15:00Z","v":156120,"vw":67.901889},{"c":67.86,"h":68.1499,"l":67.77,"n":2537,"o":68.065,"t":"2026-10-12T15:30:00Z","v":133023,"vw":67.967048},{"c":67.715,"h":67.885,"l":67.67,"n":1905,"o":67.88,"t":"2026-10-12T15:45:00Z","v":89468,"vw":67.787521},{"c":67.855,"h":67.94,"l":67.7087,"n":1598,"o":67.7087,"t":"2026-10-12T16:00:00Z","v":57453,"vw":67.821249},{"c":68.005,"h":68.14,"l":67.845,"n":1751,"o":67.86,"t":"2026-10-12T16:15:00Z","v":75134,"vw":67.967218},{"c":68.015,"h":68.07,"l":67.96,"n":1339,"o":67.99,"t":"2026-10-12T16:30:00Z","v":51884,"vw":68.015894},{"c":68.13,"h":68.13,"l":67.98,"n":1534,"o":68.028,"t":"2026-10-12T16:45:00Z","v":55277,"vw":68.050493},{"c":68.115,"h":68.17,"l":68.0735,"n":1655,"o":68.12,"t":"2026-10-12T17:00:00Z","v":67297,"vw":68.108959},{"c":68.195,"h":68.2065,"l":67.96,"n":1797,"o":68.1,"t":"2026-10-12T17:15:00Z","v":75523,"vw":68.093245},{"c":68.15,"h":68.34,"l":68.125,"n":2043,"o":68.2,"t":"2026-10-12T17:30:00Z","v":149622,"vw":68.247692},{"c":67.94,"h":68.16,"l":67.88,"n":1686,"o":68.135,"t":"2026-10-12T17:45:00Z","v":67109,"vw":67.979851},{"c":68.04,"h":68.14,"l":67.81,"n":1923,"o":67.96,"t":"2026-10-12T18:00:00Z","v":87716,"vw":67.951498},{"c":67.93,"h":68.06,"l":67.92,"n":1662,"o":68.04,"t":"2026-10-12T18:15:00Z","v":76201,"vw":67.983208},{"c":67.935,"h":68.06,"l":67.91,"n":1933,"o":67.93,"t":"2026-10-12T18:30:00Z","v":72881,"vw":67.986497},{"c":67.84,"h":67.95,"l":67.77,"n":2364,"o":67.935,"t":"2026-10-12T18:45:00Z","v":124762,"vw":67.857037},{"c":67.72,"h":67.89,"l":67.61,"n":2743,"o":67.84,"t":"2026-10-12T19:00:00Z","v":146525,"vw":67.758623},{"c":67.585,"h":67.795,"l":67.585,"n":2561,"o":67.735,"t":"2026-10-12T19:15:00Z","v":97812,"vw":67.681662},{"c":67.575,"h":67.66,"l":67.49,"n":3402,"o":67.585,"t":"2026-10-12T19:30:00Z","v":171682,"vw":67.582383},{"c":67.725,"h":67.84,"l":67.59,"n":7250,"o":67.59,"t":"2026-10-12T19:45:00Z","v":401655,"vw":67.719139},{"c":67.74,"h":67.74,"l":67.74,"n":89,"o":67.74,"t":"2026-10-12T20:00:00Z","v":563736,"vw":67.74},{"c":67.74,"h":67.74,"l":67.74,"n":2,"o":67.74,"t":"2026-10-12T20:15:00Z","v":224499,"vw":67.74},{"c":68,"h":68,"l":68,"n":3,"o":68,"t":"2026-10-12T21:15:00Z","v":300,"vw":68},{"c":67.94,"h":67.94,"l":67.94,"n":6,"o":67.94,"t":"2026-10-12T23:45:00Z","v":317,"vw":67.94},{"c":68.25,"h":68.3,"l":68.1,"n":69,"o":68.21,"t":"2026-10-13T11:30:00Z","v":3475,"vw":68.191671},{"c":67.94,"h":68.06,"l":67.94,"n":68,"o":68.06,"t":"2026-10-13T11:45:00Z","v":2953,"vw":67.947533},{"c":68.25,"h":68.25,"l":68.25,"n":7,"o":68.25,"t":"2026-10-13T12:00:00Z","v":404,"vw":68.25},{"c":68.33,"h":68.44,"l":68.33,"n":18,"o":68.35,"t":"2026-10-13T12:15:00Z","v":21388,"vw":68.435862},{"c":68.4452,"h":68.4452,"l":68.34,"n":13,"o":68.38,"t":"2026-10-13T12:30:00Z","v":868,"vw":68.382812},{"c":68.31,"h":68.31,"l":68.24,"n":10,"o":68.24,"t":"2026-10-13T12:45:00Z","v":1623,"vw":68.288933},{"c":68.36,"h":68.36,"l":68.36,"n":8,"o":68.36,"t":"2026-10-13T13:00:00Z","v":564,"vw":68.36},{"c":67.17,"h":68.35,"l":67.17,"n":55,"o":68.35,"t":"2026-10-13T13:15:00Z","v":3522,"vw":67.632351},{"c":68.02,"h":68.26,"l":67.36,"n":1370,"o":67.74,"t":"2026-10-13T13:30:00Z","v":111906,"vw":67.8878},{"c":67.685,"h":68.02,"l":67.59,"n":1782,"o":68.02,"t":"2026-10-13T13:45:00Z","v":100189,"vw":67.720085},{"c":67.695,"h":67.78,"l":67.375,"n":2535,"o":67.695,"t":"2026-10-13T14:00:00Z","v":193428,"vw":67.613496},{"c":67.93,"h":68,"l":67.6,"n":1419,"o":67.685,"t":"2026-10-13T14:15:00Z","v":71523,"vw":67.763114},{"c":67.86,"h":68.03,"l":67.79,"n":1252,"o":67.915,"t":"2026-10-13T14:30:00Z","v":62896,"vw":67.896454},{"c":68.185,"h":68.23,"l":67.81,"n":1390,"o":67.835,"t":"2026-10-13T14:45:00Z","v":64746,"vw":67.977628},{"c":68.145,"h":68.23,"l":68.1114,"n":1275,"o":68.18,"t":"2026-10-13T15:00:00Z","v":52216,"vw":68.174427},{"c":68.33,"h":68.355,"l":68.09,"n":1607,"o":68.12,"t":"2026-10-13T15:15:00Z","v":76956,"vw":68.216321},{"c":68.28,"h":68.48,"l":68.28,"n":1952,"o":68.335,"t":"2026-10-13T15:30:00Z","v":85360,"vw":68.391094},{"c":68.3,"h":68.31,"l":68.145,"n":1309,"o":68.285,"t":"2026-10-13T15:45:00Z","v":70195,"vw":68.228612},{"c":68.35,"h":68.41,"l":68.24,"n":1235,"o":68.29,"t":"2026-10-13T16:00:00Z","v":62617,"vw":68.329618},{"c":68.349,"h":68.4,"l":68.31,"n":1148,"o":68.345,"t":"2026-10-13T16:15:00Z","v":56005,"vw":68.349287},{"c":68.465,"h":68.48,"l":68.33,"n":1192,"o":68.335,"t":"2026-10-13T16:30:00Z","v":63929,"vw":68.402359},{"c":68.455,"h":68.51,"l":68.39,"n":1086,"o":68.465,"t":"2026-10-13T16:45:00Z","v":47448,"vw":68.443169},{"c":68.43,"h":68.5,"l":68.39,"n":1086,"o":68.43,"t":"2026-10-13T17:00:00Z","v":42807,"vw":68.430488},{"c":68.41,"h":68.425,"l":68.295,"n":1123,"o":68.425,"t":"2026-10-13T17:15:00Z","v":44738,"vw":68.366792},{"c":68.43,"h":68.45,"l":68.39,"n":1112,"o":68.405,"t":"2026-10-13T17:30:00Z","v":47419,"vw":68.422915},{"c":68.67,"h":68.715,"l":68.4,"n":1787,"o":68.44,"t":"2026-10-13T17:45:00Z","v":106295,"vw":68.550851},{"c":68.86,"h":68.9,"l":68.68,"n":1688,"o":68.7,"t":"2026-10-13T18:00:00Z","v":84025,"vw":68.788174},{"c":68.83,"h":68.91,"l":68.74,"n":1610,"o":68.88,"t":"2026-10-13T18:15:00Z","v":83471,"vw":68.822135},{"c":68.975,"h":68.98,"l":68.82,"n":1316,"o":68.82,"t":"2026-10-13T18:30:00Z","v":56957,"vw":68.904372},{"c":69.255,"h":69.285,"l":68.96,"n":1732,"o":68.98,"t":"2026-10-13T18:45:00Z","v":79365,"vw":69.122839},{"c":69.08,"h":69.36,"l":69.068,"n":1966,"o":69.255,"t":"2026-10-13T19:00:00Z","v":101952,"vw":69.201815},{"c":68.89,"h":69.16,"l":68.83,"n":3985,"o":69.09,"t":"2026-10-13T19:15:00Z","v":261945,"vw":68.976541},{"c":68.88,"h":68.905,"l":68.74,"n":2945,"o":68.89,"t":"2026-10-13T19:30:00Z","v":164689,"vw":68.838401},{"c":68.79,"h":68.87,"l":68.71,"n":7263,"o":68.87,"t":"2026-10-13T19:45:00Z","v":513933,"vw":68.789135},{"c":68.79,"h":68.79,"l":68.79,"n":86,"o":68.79,"t":"2026-10-13T20:00:00Z","v":695483,"vw":68.79},{"c":68.8,"h":69,"l":68.8,"n":6,"o":69,"t":"2026-10-13T23:30:00Z","v":404,"vw":68.95},{"c":68.93,"h":68.93,"l":68.93,"n":7,"o":68.93,"t":"2026-10-14T11:30:00Z","v":555,"vw":68.93},{"c":68.52,"h":68.52,"l":68.52,"n":6,"o":68.52,"t":"2026-10-14T13:00:00Z","v":500,"vw":68.52},{"c":68.81,"h":69,"l":68.67,"n":53,"o":68.67,"t":"2026-10-14T13:15:00Z","v":3630,"vw":68.884575},{"c":69.25,"h":69.51,"l":68.62,"n":2480,"o":68.92,"t":"2026-10-14T13:30:00Z","v":208977,"vw":69.204497},{"c":69.03,"h":69.37,"l":68.86,"n":3510,"o":69.23,"t":"2026-10-14T13:45:00Z","v":258725,"vw":69.104738},{"c":68.98,"h":69.22,"l":68.9401,"n":2257,"o":69.05,"t":"2026-10-14T14:00:00Z","v":99823,"vw":69.053229},{"c":68.89,"h":69.05,"l":68.7101,"n":2951,"o":68.97,"t":"2026-10-14T14:15:00Z","v":174058,"vw":68.842826},{"c":68.625,"h":68.92,"l":68.57,"n":2906,"o":68.845,"t":"2026-10-14T14:30:00Z","v":194647,"vw":68.721949},{"c":68.71,"h":68.745,"l":68.59,"n":2420,"o":68.62,"t":"2026-10-14T14:45:00Z","v":158851,"vw":68.657133},{"c":68.665,"h":68.83,"l":68.575,"n":2449,"o":68.71,"t":"2026-10-14T15:00:00Z","v":146948,"vw":68.687534},{"c":68.7,"h":68.83,"l":68.63,"n":1968,"o":68.665,"t":"2026-10-14T15:15:00Z","v":98306,"vw":68.718798},{"c":68.765,"h":68.82,"l":68.64,"n":2535,"o":68.71,"t":"2026-10-14T15:30:00Z","v":149969,"vw":68.735255},{"c":68.535,"h":68.815,"l":68.495,"n":2580,"o":68.765,"t":"2026-10-14T15:45:00Z","v":233251,"vw":68.688878},{"c":68.3344,"h":68.535,"l":68.28,"n":1787,"o":68.525,"t":"2026-10-14T16:00:00Z","v":76799,"vw":68.403446},{"c":68.31,"h":68.415,"l":68.3,"n":2403,"o":68.335,"t":"2026-10-14T16:15:00Z","v":78510,"vw":68.351884},{"c":68.265,"h":68.35,"l":68.23,"n":1751,"o":68.31,"t":"2026-10-14T16:30:00Z","v":64290,"vw":68.275942},{"c":68.1,"h":68.305,"l":68.03,"n":2014,"o":68.27,"t":"2026-10-14T16:45:00Z","v":101785,"vw":68.172093},{"c":67.965,"h":68.17,"l":67.89,"n":1784,"o":68.1,"t":"2026-10-14T17:00:00Z","v":74947,"vw":68.014641},{"c":68.04,"h":68.13,"l":67.96,"n":2706,"o":67.96,"t":"2026-10-14T17:15:00Z","v":151820,"vw":68.057773},{"c":67.87,"h":68.06,"l":67.86,"n":2206,"o":68.02,"t":"2026-10-14T17:30:00Z","v":116448,"vw":68.002824},{"c":67.78,"h":67.9,"l":67.705,"n":2743,"o":67.89,"t":"2026-10-14T17:45:00Z","v":84548,"vw":67.768816},{"c":67.85,"h":67.87,"l":67.66,"n":2557,"o":67.77,"t":"2026-10-14T18:00:00Z","v":101958,"vw":67.759161},{"c":68.11,"h":68.14,"l":67.85,"n":2639,"o":67.85,"t":"2026-10-14T18:15:00Z","v":163118,"vw":67.997634},{"c":68.09,"h":68.2099,"l":68.04,"n":2199,"o":68.12,"t":"2026-10-14T18:30:00Z","v":111313,"vw":68.102607},{"c":68.325,"h":68.38,"l":68.09,"n":3197,"o":68.09,"t":"2026-10-14T18:45:00Z","v":198360,"vw":68.273676},{"c":68.38,"h":68.405,"l":68.29,"n":2270,"o":68.31,"t":"2026-10-14T19:00:00Z","v":103414,"vw":68.338805},{"c":68.49,"h":68.52,"l":68.3745,"n":2730,"o":68.385,"t":"2026-10-14T19:15:00Z","v":119168,"vw":68.45965},{"c":68.47,"h":68.6,"l":68.37,"n":3096,"o":68.5,"t":"2026-10-14T19:30:00Z","v":175574,"vw":68.462299},{"c":68.48,"h":68.595,"l":68.3,"n":9841,"o":68.46,"t":"2026-10-14T19:45:00Z","v":629071,"vw":68.492581},{"c":68.43,"h":68.47,"l":68.39,"n":106,"o":68.47,"t":"2026-10-14T20:00:00Z","v":951552,"vw":68.469948},{"c":68.84,"h":68.84,"l":68.84,"n":2,"o":68.84,"t":"2026-10-14T23:15:00Z","v":250,"vw":68.84},{"c":68.65,"h":68.65,"l":68.65,"n":47,"o":68.65,"t":"2026-10-15T08:00:00Z","v":397,"vw":68.65},{"c":69.4,"h":69.4,"l":69.35,"n":31,"o":69.4,"t":"2026-10-15T11:15:00Z","v":1524,"vw":69.392857},{"c":69.25,"h":69.25,"l":69.25,"n":1,"o":69.25,"t":"2026-10-15T11:30:00Z","v":450,"vw":69.25},{"c":69.3,"h":69.3,"l":69.23,"n":21,"o":69.23,"t":"2026-10-15T11:45:00Z","v":1380,"vw":69.272117},{"c":69.07,"h":69.47,"l":69.07,"n":24,"o":69.47,"t":"2026-10-15T12:45:00Z","v":1814,"vw":69.219334},{"c":69.6,"h":69.6,"l":69.6,"n":2,"o":69.6,"t":"2026-10-15T13:15:00Z","v":101,"vw":69.6},{"c":69.77,"h":70.16,"l":69.5,"n":2231,"o":69.7,"t":"2026-10-15T13:30:00Z","v":135112,"vw":69.85737},{"c":70.07,"h":70.4164,"l":69.5801,"n":2939,"o":69.71,"t":"2026-10-15T13:45:00Z","v":169397,"vw":70.145561},{"c":70.41,"h":70.41,"l":70.075,"n":2378,"o":70.1,"t":"2026-10-15T14:00:00Z","v":109882,"vw":70.26705},{"c":70.25,"h":70.45,"l":70.24,"n":2219,"o":70.43,"t":"2026-10-15T14:15:00Z","v":103600,"vw":70.36085},{"c":70.43,"h":70.515,"l":70.255,"n":2093,"o":70.255,"t":"2026-10-15T14:30:00Z","v":95613,"vw":70.435665},{"c":70.67,"h":70.74,"l":70.285,"n":1877,"o":70.44,"t":"2026-10-15T14:45:00Z","v":76467,"vw":70.553388},{"c":70.725,"h":70.77,"l":70.57,"n":1696,"o":70.66,"t":"2026-10-15T15:00:00Z","v":76995,"vw":70.688349},{"c":70.935,"h":70.98,"l":70.68,"n":2070,"o":70.725,"t":"2026-10-15T15:15:00Z","v":83027,"vw":70.842756},{"c":70.77,"h":70.99,"l":70.76,"n":2612,"o":70.93,"t":"2026-10-15T15:30:00Z","v":127900,"vw":70.888455},{"c":70.48,"h":70.84,"l":70.35,"n":3073,"o":70.77,"t":"2026-10-15T15:45:00Z","v":213670,"vw":70.612722},{"c":70.32,"h":70.48,"l":70.29,"n":1281,"o":70.48,"t":"2026-10-15T16:00:00Z","v":43274,"vw":70.365611},{"c":70.55,"h":70.565,"l":70.31,"n":1337,"o":70.32,"t":"2026-10-15T16:15:00Z","v":50593,"vw":70.432538},{"c":70.42,"h":70.575,"l":70.41,"n":1154,"o":70.55,"t":"2026-10-15T16:30:00Z","v":36810,"vw":70.508003},{"c":70.38,"h":70.45,"l":70.38,"n":846,"o":70.4,"t":"2026-10-15T16:45:00Z","v":32074,"vw":70.408717},{"c":70.65,"h":70.68,"l":70.62,"n":404,"o":70.655,"t":"2026-10-15T18:00:00Z","v":16992,"vw":70.651416},{"c":70.645,"h":70.75,"l":70.59,"n":1657,"o":70.65,"t":"2026-10-15T18:15:00Z","v":81345,"vw":70.661053},{"c":70.47,"h":70.66,"l":70.38,"n":1549,"o":70.635,"t":"2026-10-15T18:30:00Z","v":59965,"vw":70.536427},{"c":70.455,"h":70.47,"l":70.29,"n":1802,"o":70.47,"t":"2026-10-15T18:45:00Z","v":90564,"vw":70.401236},{"c":70.4,"h":70.49,"l":70.24,"n":2210,"o":70.455,"t":"2026-10-15T19:00:00Z","v":116293,"vw":70.396308},{"c":70.37,"h":70.435,"l":70.325,"n":1976,"o":70.4,"t":"2026-10-15T19:15:00Z","v":80452,"vw":70.383083},{"c":70.515,"h":70.52,"l":70.358,"n":2548,"o":70.36,"t":"2026-10-15T19:30:00Z","v":111385,"vw":70.456328},{"c":70.35,"h":70.73,"l":70.35,"n":7202,"o":70.54,"t":"2026-10-15T19:45:00Z","v":390953,"vw":70.468255},{"c":70.4,"h":70.4,"l":70.35,"n":117,"o":70.35,"t":"2026-10-15T20:00:00Z","v":1187266,"vw":70.350019}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2633084893559,"strike":80.69704264249621,"iv":1.6628096478068612,"gamma":0.056645374640503045,"theta":-0.548285002582944,"vega":0.006387335948291497,"rho":0.00018003455083934072,"breakevenPct":15.000498766835374},{"delta":0.15,"premium":1.075,"strike":90.34407872842608,"iv":4.1917438861441925,"gamma":0.015399864152905545,"theta":-1.8180943089094075,"vega":0.008480937752730039,"rho":0.0002529988748558974,"breakevenPct":29.856645921059776},{"delta":0.2,"premium":0.44048398590139465,"strike":73.76989323934264,"iv":1.0576143285262982,"gamma":0.1058816673489604,"theta":-0.569024249196216,"vega":0.010173963994475406,"rho":0.0003625536892989014,"breakevenPct":5.4124676494943476},{"delta":0.25,"premium":1.0076580186769992,"strike":76.40140461046222,"iv":2.0615215414482098,"gamma":0.05704876971376645,"theta":-1.1955593264651572,"vega":0.011503654549395894,"rho":0.00044196803943694985,"breakevenPct":9.956054870936383},{"delta":0.3,"premium":0.7392578337489962,"strike":74.01562518887997,"iv":1.346626867663665,"gamma":0.13339648627129008,"theta":-0.8039695179558123,"vega":0.01251794140920336,"rho":0.0005409451350160244,"breakevenPct":6.185913384416137},{"delta":0.35,"premium":0.4708576488209931,"strike":71.62984576729772,"iv":0.6317321938791205,"gamma":0.20974420282881368,"theta":-0.4123797094464674,"vega":0.013532228269010828,"rho":0.000639922230595099,"breakevenPct":2.415771897895892},{"delta":0.4,"premium":0.5034172661870504,"strike":70.83453237410072,"iv":0.46055611510791367,"gamma":0.22372805755395683,"theta":-0.32382589928057554,"vega":0.013899280575539567,"rho":0.0007334396690934816,"breakevenPct":1.3323148299542185},{"delta":0.45,"premium":0.6439298561151079,"strike":70.60971223021583,"iv":0.4844095323741007,"gamma":0.21534226618705035,"theta":-0.3439697841726619,"vega":0.014034172661870504,"rho":0.0008249987523346594,"breakevenPct":1.2125597817200784},{"delta":0.5,"premium":0.7844424460431654,"strike":70.38489208633094,"iv":0.5082629496402877,"gamma":0.20695647482014387,"theta":-0.3641136690647482,"vega":0.014169064748201439,"rho":0.0009165578355758371,"breakevenPct":1.0928047334859385},{"delta":0.55,"premium":0.924955035971223,"strike":70.16007194244604,"iv":0.5321163669064749,"gamma":0.1985706834532374,"theta":-0.38425755395683453,"vega":0.014303956834532373,"rho":0.001008116918817015,"breakevenPct":0.9730496852517985},{"delta":0.6,"premium":1.2467391304347821,"strike":69.76811594202898,"iv":0.5938072463768116,"gamma":0.18440289855072464,"theta":-0.4109710144927536,"vega":0.014098550724637681,"rho":0.001094793128805758,"breakevenPct":0.8733736824769424},{"delta":0.65,"premium":2.0166666666666666,"strike":68.96296296296296,"iv":0.7490407407407409,"gamma":0.1559407407407407,"theta":-0.45392592592592595,"vega":0.013051851851851851,"rho":0.0011693977910315386,"breakevenPct":0.8233375420875378},{"delta":0.7,"premium":2.78659420289855,"strike":68.15780998389694,"iv":0.9042742351046698,"gamma":0.12747858293075687,"theta":-0.4968808373590982,"vega":0.012005152979066023,"rho":0.001244002453257319,"breakevenPct":0.7733014016981334},{"delta":0.75,"premium":3.5565217391304347,"strike":67.35265700483092,"iv":1.059507729468599,"gamma":0.09901642512077294,"theta":-0.5398357487922705,"vega":0.010958454106280192,"rho":0.0013186071154830995,"breakevenPct":0.7232652613087288},{"delta":0.8,"premium":4.32644927536232,"strike":66.5475040257649,"iv":1.2147412238325286,"gamma":0.07055426731078901,"theta":-0.5827906602254429,"vega":0.009911755233494362,"rho":0.00139321177770888,"breakevenPct":0.6732291209193243},{"delta":0.85,"premium":4.527765843179377,"strike":66.2577873254565,"iv":1.189567454350161,"gamma":0.053949731471535985,"theta":-0.5325155746509129,"vega":0.008495381310418904,"rho":0.0014824402087369277,"breakevenPct":0.547660750903216},{"delta":0.9,"premium":3.52078410311493,"strike":67.06337271750806,"iv":0.7810282491944145,"gamma":0.06254264232008593,"theta":-0.28412674543501604,"vega":0.0062934479054779805,"rho":0.001602744148469794,"breakevenPct":0.2615863929303617}],"put":[{"delta":0.1,"premium":0.17842107165443039,"strike":65.9315785669114,"iv":1.0125205184869714,"gamma":0.04776741541666755,"theta":-0.3306333951427267,"vega":0.006387663300264004,"rho":-0.00019346366188901782,"breakevenPct":6.600628557873637},{"delta":0.15,"premium":0.2414969862753789,"strike":67.34012054898484,"iv":0.8451172556211054,"gamma":0.07744092008949054,"theta":-0.36392349345348635,"vega":0.008478709230383345,"rho":-0.0002896496039031425,"breakevenPct":4.689455166605878},{"delta":0.2,"premium":0.2598470135711567,"strike":68.46462684761542,"iv":0.6398069280775559,"gamma":0.12180982583888961,"theta":-0.32519279363802583,"vega":0.010092253503135553,"rho":-0.0003848917439797263,"breakevenPct":3.118210463005306},{"delta":0.25,"premium":0.3,"strike":69.06890434341521,"iv":0.5529147458771021,"gamma":0.16174101899944646,"theta":-0.32227474557470687,"vega":0.011515277140824285,"rho":-0.00048065050981838835,"breakevenPct":2.3168972394670297},{"delta":0.3,"premium":0.3,"strike":69.48076463530997,"iv":0.4539593301693708,"gamma":0.22870413226061592,"theta":-0.28022288093580194,"vega":0.012462232197088974,"rho":-0.0005757787505892376,"breakevenPct":1.7318684157528814},{"delta":0.35,"premium":0.3,"strike":69.89262492720474,"iv":0.35500391446163937,"gamma":0.29566724552178536,"theta":-0.238171016296897,"vega":0.01340918725335366,"rho":-0.0006709069913600867,"breakevenPct":1.1468395920387333},{"delta":0.4,"premium":0.4457069960220063,"strike":70.15752107678055,"iv":0.37315300903503756,"gamma":0.29098937790301344,"theta":-0.25899430711465965,"vega":0.013757498799537709,"rho":-0.0007690856436412684,"breakevenPct":0.9775368171043484},{"delta":0.45,"premium":0.6427967795268099,"strike":70.37059111300195,"iv":0.4325983785254175,"gamma":0.26104770417943896,"theta":-0.3019901829076137,"vega":0.01389470193571937,"rho":-0.0008683400071144288,"breakevenPct":0.9548375944955326},{"delta":0.5,"premium":0.8398865630316135,"strike":70.58366114922336,"iv":0.4920437480157974,"gamma":0.23110603045586453,"theta":-0.34498605870056775,"vega":0.014031905071901033,"rho":-0.0009675943705875893,"breakevenPct":0.9321383718867169},{"delta":0.55,"premium":1.0369763465364175,"strike":70.79673118544477,"iv":0.5514891175061776,"gamma":0.20116435673229002,"theta":-0.38798193449352186,"vega":0.014169108208082695,"rho":-0.00106684873406075,"breakevenPct":0.909439149277901},{"delta":0.6,"premium":1.2446088264794382,"strike":71.02306920762287,"iv":0.6105311434302908,"gamma":0.17170030090270813,"theta":-0.42884197592778334,"vega":0.014255015045135407,"rho":-0.0011664130374218692,"breakevenPct":0.8828687767849002},{"delta":0.65,"premium":1.6708876629889668,"strike":71.52457372116349,"iv":0.6612081745235707,"gamma":0.15214162487462388,"theta":-0.4254066700100301,"vega":0.013277081243731193,"rho":-0.0012724052245463122,"breakevenPct":0.7760141219111891},{"delta":0.7,"premium":2.097166499498495,"strike":72.02607823470412,"iv":0.7118852056168505,"gamma":0.13258294884653965,"theta":-0.4219713640922768,"vega":0.012299147442326982,"rho":-0.001378397411670755,"breakevenPct":0.6691594670374782},{"delta":0.75,"premium":2.523445336008024,"strike":72.52758274824474,"iv":0.7625622367101303,"gamma":0.11302427281845538,"theta":-0.41853605817452355,"vega":0.011321213640922768,"rho":-0.001484389598795198,"breakevenPct":0.562304812163767},{"delta":0.8,"premium":1.9605215827338125,"strike":72.15107913669064,"iv":0.5407629496402877,"gamma":0.14548884892086333,"theta":-0.27110827338129495,"vega":0.010332014388489208,"rho":-0.0015646309598585614,"breakevenPct":0.29750347449313674},{"delta":0.85,"premium":5.888820356015019,"strike":75.9720371775883,"iv":1.2741681174030648,"gamma":0.05600256751083802,"theta":-0.5071849464586576,"vega":0.008482677087941454,"rho":-0.001760704401260928,"breakevenPct":0.4499761057197742},{"delta":0.9,"premium":9.976923972631344,"strike":80.07692397263135,"iv":1.8705219291878121,"gamma":0.0258049306701647,"theta":-0.6029712832415514,"vega":0.006387232138228438,"rho":-0.001959766689064613,"breakevenPct":0.42613636363637974}]},"raw":{"call":[{"delta":0.1,"premium":0.2633084893559,"strike":80.69704264249621,"iv":1.6628096478068612,"gamma":0.056645374640503045,"theta":-0.548285002582944,"vega":0.006387335948291497,"rho":0.00018003455083934072,"breakevenPct":15.000498766835374},{"delta":0.15,"premium":1.075,"strike":90.34407872842608,"iv":4.1917438861441925,"gamma":0.015399864152905545,"theta":-1.8180943089094075,"vega":0.008480937752730039,"rho":0.0002529988748558974,"breakevenPct":29.856645921059776},{"delta":0.2,"premium":0.44048398590139465,"strike":73.76989323934264,"iv":1.0576143285262982,"gamma":0.1058816673489604,"theta":-0.569024249196216,"vega":0.010173963994475406,"rho":0.0003625536892989014,"breakevenPct":5.4124676494943476},{"delta":0.25,"premium":1.0076580186769992,"strike":76.40140461046222,"iv":2.0615215414482098,"gamma":0.05704876971376645,"theta":-1.1955593264651572,"vega":0.011503654549395894,"rho":0.00044196803943694985,"breakevenPct":9.956054870936383},{"delta":0.3,"premium":0.7392578337489962,"strike":74.01562518887997,"iv":1.346626867663665,"gamma":0.13339648627129008,"theta":-0.8039695179558123,"vega":0.01251794140920336,"rho":0.0005409451350160244,"breakevenPct":6.185913384416137},{"delta":0.35,"premium":0.4708576488209931,"strike":71.62984576729772,"iv":0.6317321938791205,"gamma":0.20974420282881368,"theta":-0.4123797094464674,"vega":0.013532228269010828,"rho":0.000639922230595099,"breakevenPct":2.415771897895892},{"delta":0.4,"premium":0.5034172661870504,"strike":70.83453237410072,"iv":0.46055611510791367,"gamma":0.22372805755395683,"theta":-0.32382589928057554,"vega":0.013899280575539567,"rho":0.0007334396690934816,"breakevenPct":1.3323148299542185},{"delta":0.45,"premium":0.6439298561151079,"strike":70.60971223021583,"iv":0.4844095323741007,"gamma":0.21534226618705035,"theta":-0.3439697841726619,"vega":0.014034172661870504,"rho":0.0008249987523346594,"breakevenPct":1.2125597817200784},{"delta":0.5,"premium":0.7844424460431654,"strike":70.38489208633094,"iv":0.5082629496402877,"gamma":0.20695647482014387,"theta":-0.3641136690647482,"vega":0.014169064748201439,"rho":0.0009165578355758371,"breakevenPct":1.0928047334859385},{"delta":0.55,"premium":0.924955035971223,"strike":70.16007194244604,"iv":0.5321163669064749,"gamma":0.1985706834532374,"theta":-0.38425755395683453,"vega":0.014303956834532373,"rho":0.001008116918817015,"breakevenPct":0.9730496852517985},{"delta":0.6,"premium":1.2467391304347821,"strike":69.76811594202898,"iv":0.5938072463768116,"gamma":0.18440289855072464,"theta":-0.4109710144927536,"vega":0.014098550724637681,"rho":0.001094793128805758,"breakevenPct":0.8733736824769424},{"delta":0.65,"premium":2.0166666666666666,"strike":68.96296296296296,"iv":0.7490407407407409,"gamma":0.1559407407407407,"theta":-0.45392592592592595,"vega":0.013051851851851851,"rho":0.0011693977910315386,"breakevenPct":0.8233375420875378},{"delta":0.7,"premium":2.78659420289855,"strike":68.15780998389694,"iv":0.9042742351046698,"gamma":0.12747858293075687,"theta":-0.4968808373590982,"vega":0.012005152979066023,"rho":0.001244002453257319,"breakevenPct":0.7733014016981334},{"delta":0.75,"premium":3.5565217391304347,"strike":67.35265700483092,"iv":1.059507729468599,"gamma":0.09901642512077294,"theta":-0.5398357487922705,"vega":0.010958454106280192,"rho":0.0013186071154830995,"breakevenPct":0.7232652613087288},{"delta":0.8,"premium":4.32644927536232,"strike":66.5475040257649,"iv":1.2147412238325286,"gamma":0.07055426731078901,"theta":-0.5827906602254429,"vega":0.009911755233494362,"rho":0.00139321177770888,"breakevenPct":0.6732291209193243},{"delta":0.85,"premium":4.527765843179377,"strike":66.2577873254565,"iv":1.189567454350161,"gamma":0.053949731471535985,"theta":-0.5325155746509129,"vega":0.008495381310418904,"rho":0.0014824402087369277,"breakevenPct":0.547660750903216},{"delta":0.9,"premium":3.52078410311493,"strike":67.06337271750806,"iv":0.7810282491944145,"gamma":0.06254264232008593,"theta":-0.28412674543501604,"vega":0.0062934479054779805,"rho":0.001602744148469794,"breakevenPct":0.2615863929303617}],"put":[{"delta":0.1,"premium":0.17842107165443039,"strike":65.9315785669114,"iv":1.0125205184869714,"gamma":0.04776741541666755,"theta":-0.3306333951427267,"vega":0.006387663300264004,"rho":-0.00019346366188901782,"breakevenPct":6.600628557873637},{"delta":0.15,"premium":0.2414969862753789,"strike":67.34012054898484,"iv":0.8451172556211054,"gamma":0.07744092008949054,"theta":-0.36392349345348635,"vega":0.008478709230383345,"rho":-0.0002896496039031425,"breakevenPct":4.689455166605878},{"delta":0.2,"premium":0.2598470135711567,"strike":68.46462684761542,"iv":0.6398069280775559,"gamma":0.12180982583888961,"theta":-0.32519279363802583,"vega":0.010092253503135553,"rho":-0.0003848917439797263,"breakevenPct":3.118210463005306},{"delta":0.25,"premium":0.3,"strike":69.06890434341521,"iv":0.5529147458771021,"gamma":0.16174101899944646,"theta":-0.32227474557470687,"vega":0.011515277140824285,"rho":-0.00048065050981838835,"breakevenPct":2.3168972394670297},{"delta":0.3,"premium":0.3,"strike":69.48076463530997,"iv":0.4539593301693708,"gamma":0.22870413226061592,"theta":-0.28022288093580194,"vega":0.012462232197088974,"rho":-0.0005757787505892376,"breakevenPct":1.7318684157528814},{"delta":0.35,"premium":0.3,"strike":69.89262492720474,"iv":0.35500391446163937,"gamma":0.29566724552178536,"theta":-0.238171016296897,"vega":0.01340918725335366,"rho":-0.0006709069913600867,"breakevenPct":1.1468395920387333},{"delta":0.4,"premium":0.4457069960220063,"strike":70.15752107678055,"iv":0.37315300903503756,"gamma":0.29098937790301344,"theta":-0.25899430711465965,"vega":0.013757498799537709,"rho":-0.0007690856436412684,"breakevenPct":0.9775368171043484},{"delta":0.45,"premium":0.6427967795268099,"strike":70.37059111300195,"iv":0.4325983785254175,"gamma":0.26104770417943896,"theta":-0.3019901829076137,"vega":0.01389470193571937,"rho":-0.0008683400071144288,"breakevenPct":0.9548375944955326},{"delta":0.5,"premium":0.8398865630316135,"strike":70.58366114922336,"iv":0.4920437480157974,"gamma":0.23110603045586453,"theta":-0.34498605870056775,"vega":0.014031905071901033,"rho":-0.0009675943705875893,"breakevenPct":0.9321383718867169},{"delta":0.55,"premium":1.0369763465364175,"strike":70.79673118544477,"iv":0.5514891175061776,"gamma":0.20116435673229002,"theta":-0.38798193449352186,"vega":0.014169108208082695,"rho":-0.00106684873406075,"breakevenPct":0.909439149277901},{"delta":0.6,"premium":1.2446088264794382,"strike":71.02306920762287,"iv":0.6105311434302908,"gamma":0.17170030090270813,"theta":-0.42884197592778334,"vega":0.014255015045135407,"rho":-0.0011664130374218692,"breakevenPct":0.8828687767849002},{"delta":0.65,"premium":1.6708876629889668,"strike":71.52457372116349,"iv":0.6612081745235707,"gamma":0.15214162487462388,"theta":-0.4254066700100301,"vega":0.013277081243731193,"rho":-0.0012724052245463122,"breakevenPct":0.7760141219111891},{"delta":0.7,"premium":2.097166499498495,"strike":72.02607823470412,"iv":0.7118852056168505,"gamma":0.13258294884653965,"theta":-0.4219713640922768,"vega":0.012299147442326982,"rho":-0.001378397411670755,"breakevenPct":0.6691594670374782},{"delta":0.75,"premium":2.523445336008024,"strike":72.52758274824474,"iv":0.7625622367101303,"gamma":0.11302427281845538,"theta":-0.41853605817452355,"vega":0.011321213640922768,"rho":-0.001484389598795198,"breakevenPct":0.562304812163767},{"delta":0.8,"premium":1.9605215827338125,"strike":72.15107913669064,"iv":0.5407629496402877,"gamma":0.14548884892086333,"theta":-0.27110827338129495,"vega":0.010332014388489208,"rho":-0.0015646309598585614,"breakevenPct":0.29750347449313674},{"delta":0.85,"premium":5.888820356015019,"strike":75.9720371775883,"iv":1.2741681174030648,"gamma":0.05600256751083802,"theta":-0.5071849464586576,"vega":0.008482677087941454,"rho":-0.001760704401260928,"breakevenPct":0.4499761057197742},{"delta":0.9,"premium":9.976923972631344,"strike":80.07692397263135,"iv":1.8705219291878121,"gamma":0.0258049306701647,"theta":-0.6029712832415514,"vega":0.006387232138228438,"rho":-0.001959766689064613,"breakevenPct":0.42613636363637974}]}},"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"}}