{"symbol":"HHH","url":"https://intraalpha.com/companies/HHH","capturedAt":"2026-10-23T02:22:39.994Z","state":"ready","quote":{"symbol":"HHH","last_price":69.49,"prev_close":68.68,"regular_close":69.49,"change":0.81,"change_pct":1.1794,"regular_change":0.81,"regular_change_pct":1.1794,"extended_change":0,"extended_change_pct":0,"bid":68.5,"ask":69.85,"bid_size":100,"ask_size":100,"volume":370833,"vwap":69.602209,"open":68.54,"high":70.1499,"low":68.54,"close":69.49,"trade_count":8339,"last_trade_at":"2026-10-22T23:00:00.002260222Z","last_quote_at":"2026-10-23T00:00:00.139263246Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:22:39.317671507-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"HHH","fetched_at":"2026-10-23T02:22:39.528008+00:00","name":"Howard Hughes Holdings Inc.","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REAL ESTATE - DEVELOPMENT","country":"USA","description":"The Howard Hughes Corporation owns, manages, and develops commercial, residential, and mixed-use properties in the United States. The company is headquartered in Dallas, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4101533000,"ebitda":810013000,"pe_ratio":13.9,"peg_ratio":5.55,"book_value":66.95,"dividend_per_share":null,"dividend_yield":null,"eps":4.94,"revenue_ttm":2372928000,"gross_profit_ttm":994041000,"profit_margin":0.123,"operating_margin_ttm":0.284,"return_on_assets_ttm":0.0282,"return_on_equity_ttm":0.0749,"quarterly_earnings_growth":-0.336,"quarterly_revenue_growth":3.302,"analyst_target_price":84,"analyst_number":1,"beta":1.136,"fifty_two_week_high":91.07,"fifty_two_week_low":60.09,"fifty_day_ma":67.06,"two_hundred_day_ma":68.99,"shares_outstanding":59719000,"forward_pe":1250,"price_to_sales":1.728,"price_to_book":0.961,"ev_to_revenue":2.779,"ev_to_ebitda":8.53},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:22:39.528008+00:00"},"optionObservedAt":"2026-10-22T19:47:00.976Z","bars":[{"c":70,"h":70.395,"l":69.93,"n":80,"o":70.2,"t":"2026-10-16T13:30:00Z","v":6313,"vw":70.167036},{"c":69.955,"h":70.27,"l":69.705,"n":85,"o":69.9378,"t":"2026-10-16T13:35:00Z","v":6369,"vw":69.87902},{"c":70.12,"h":70.12,"l":69.71,"n":41,"o":70.035,"t":"2026-10-16T13:40:00Z","v":2720,"vw":69.933773},{"c":70.16,"h":70.365,"l":69.85,"n":68,"o":70.12,"t":"2026-10-16T13:45:00Z","v":4490,"vw":70.105541},{"c":70.03,"h":70.16,"l":70.03,"n":67,"o":70.16,"t":"2026-10-16T13:50:00Z","v":1768,"vw":70.097469},{"c":70.03,"h":70.205,"l":70.0204,"n":100,"o":70.205,"t":"2026-10-16T13:55:00Z","v":2786,"vw":70.064626},{"c":69.92,"h":70.225,"l":69.92,"n":98,"o":70.05,"t":"2026-10-16T14:00:00Z","v":2918,"vw":70.06672},{"c":69.78,"h":69.89,"l":69.78,"n":73,"o":69.8605,"t":"2026-10-16T14:05:00Z","v":3161,"vw":69.854974},{"c":69.385,"h":69.765,"l":69.385,"n":80,"o":69.765,"t":"2026-10-16T14:10:00Z","v":2712,"vw":69.517524},{"c":69.53,"h":69.53,"l":69.275,"n":136,"o":69.435,"t":"2026-10-16T14:15:00Z","v":6347,"vw":69.363411},{"c":69.515,"h":69.725,"l":69.4832,"n":37,"o":69.52,"t":"2026-10-16T14:20:00Z","v":1655,"vw":69.526747},{"c":69.55,"h":69.7399,"l":69.29,"n":64,"o":69.29,"t":"2026-10-16T14:25:00Z","v":2264,"vw":69.528082},{"c":69.81,"h":69.81,"l":69.74,"n":32,"o":69.74,"t":"2026-10-16T14:30:00Z","v":787,"vw":69.763333},{"c":69.78,"h":69.795,"l":69.63,"n":45,"o":69.795,"t":"2026-10-16T14:35:00Z","v":1609,"vw":69.715246},{"c":69.5,"h":69.75,"l":69.455,"n":77,"o":69.65,"t":"2026-10-16T14:40:00Z","v":3149,"vw":69.62479},{"c":69.78,"h":69.895,"l":69.5,"n":86,"o":69.5,"t":"2026-10-16T14:45:00Z","v":8548,"vw":69.705205},{"c":69.6286,"h":69.775,"l":69.6286,"n":24,"o":69.77,"t":"2026-10-16T14:50:00Z","v":735,"vw":69.685142},{"c":69.765,"h":69.885,"l":69.7202,"n":80,"o":69.775,"t":"2026-10-16T14:55:00Z","v":2493,"vw":69.781689},{"c":69.805,"h":69.9,"l":69.765,"n":62,"o":69.765,"t":"2026-10-16T15:00:00Z","v":1285,"vw":69.8025},{"c":69.765,"h":69.865,"l":69.765,"n":137,"o":69.805,"t":"2026-10-16T15:05:00Z","v":3050,"vw":69.805339},{"c":69.865,"h":69.865,"l":69.835,"n":75,"o":69.85,"t":"2026-10-16T15:10:00Z","v":2085,"vw":69.855833},{"c":69.74,"h":69.75,"l":69.74,"n":36,"o":69.75,"t":"2026-10-16T15:15:00Z","v":602,"vw":69.745},{"c":69.8799,"h":69.9199,"l":69.64,"n":48,"o":69.9199,"t":"2026-10-16T15:20:00Z","v":3234,"vw":69.785219},{"c":69.705,"h":69.79,"l":69.69,"n":81,"o":69.69,"t":"2026-10-16T15:25:00Z","v":3075,"vw":69.727171},{"c":69.6445,"h":69.7,"l":69.6445,"n":25,"o":69.7,"t":"2026-10-16T15:30:00Z","v":880,"vw":69.682879},{"c":69.695,"h":69.705,"l":69.695,"n":71,"o":69.705,"t":"2026-10-16T15:35:00Z","v":2355,"vw":69.700531},{"c":69.655,"h":69.77,"l":69.59,"n":44,"o":69.77,"t":"2026-10-16T15:40:00Z","v":1361,"vw":69.6634},{"c":69.57,"h":69.66,"l":69.49,"n":90,"o":69.65,"t":"2026-10-16T15:45:00Z","v":4086,"vw":69.608689},{"c":69.63,"h":69.72,"l":69.56,"n":115,"o":69.57,"t":"2026-10-16T15:50:00Z","v":5012,"vw":69.624494},{"c":69.655,"h":69.655,"l":69.64,"n":26,"o":69.64,"t":"2026-10-16T15:55:00Z","v":523,"vw":69.65},{"c":69.49,"h":69.6537,"l":69.49,"n":65,"o":69.6537,"t":"2026-10-16T16:00:00Z","v":1593,"vw":69.549802},{"c":69.46,"h":69.57,"l":69.46,"n":60,"o":69.49,"t":"2026-10-16T16:05:00Z","v":2409,"vw":69.514131},{"c":69.46,"h":69.51,"l":69.4307,"n":50,"o":69.51,"t":"2026-10-16T16:10:00Z","v":2152,"vw":69.495351},{"c":69.49,"h":69.67,"l":69.49,"n":159,"o":69.5,"t":"2026-10-16T16:15:00Z","v":8377,"vw":69.584625},{"c":69.48,"h":69.54,"l":69.47,"n":61,"o":69.54,"t":"2026-10-16T16:20:00Z","v":2186,"vw":69.498889},{"c":69.52,"h":69.52,"l":69.45,"n":65,"o":69.45,"t":"2026-10-16T16:25:00Z","v":2957,"vw":69.493111},{"c":69.4,"h":69.46,"l":69.33,"n":74,"o":69.46,"t":"2026-10-16T16:30:00Z","v":1937,"vw":69.387},{"c":69.325,"h":69.4,"l":69.325,"n":24,"o":69.4,"t":"2026-10-16T16:35:00Z","v":570,"vw":69.375134},{"c":69.22,"h":69.33,"l":69.22,"n":101,"o":69.26,"t":"2026-10-16T16:40:00Z","v":2850,"vw":69.267364},{"c":69.18,"h":69.205,"l":69.18,"n":65,"o":69.205,"t":"2026-10-16T16:45:00Z","v":1406,"vw":69.195625},{"c":69.15,"h":69.155,"l":69.15,"n":22,"o":69.155,"t":"2026-10-16T16:50:00Z","v":671,"vw":69.151289},{"c":69.13,"h":69.21,"l":69.08,"n":55,"o":69.08,"t":"2026-10-16T16:55:00Z","v":1792,"vw":69.135834},{"c":69,"h":69.17,"l":69,"n":143,"o":69.17,"t":"2026-10-16T17:00:00Z","v":5088,"vw":69.059547},{"c":68.87,"h":68.965,"l":68.87,"n":32,"o":68.965,"t":"2026-10-16T17:05:00Z","v":753,"vw":68.893713},{"c":68.79,"h":68.94,"l":68.71,"n":140,"o":68.82,"t":"2026-10-16T17:10:00Z","v":10387,"vw":68.810617},{"c":68.7201,"h":68.825,"l":68.72,"n":31,"o":68.825,"t":"2026-10-16T17:20:00Z","v":1242,"vw":68.739341},{"c":68.86,"h":68.86,"l":68.84,"n":84,"o":68.85,"t":"2026-10-16T17:25:00Z","v":1743,"vw":68.853128},{"c":68.9399,"h":68.94,"l":68.73,"n":199,"o":68.79,"t":"2026-10-16T17:30:00Z","v":12159,"vw":68.891369},{"c":68.73,"h":68.85,"l":68.73,"n":57,"o":68.85,"t":"2026-10-16T17:35:00Z","v":1293,"vw":68.7875},{"c":68.885,"h":68.9496,"l":68.755,"n":86,"o":68.755,"t":"2026-10-16T17:40:00Z","v":3136,"vw":68.890126},{"c":68.83,"h":68.895,"l":68.8,"n":47,"o":68.895,"t":"2026-10-16T17:45:00Z","v":1300,"vw":68.837009},{"c":68.75,"h":68.76,"l":68.75,"n":27,"o":68.76,"t":"2026-10-16T17:50:00Z","v":398,"vw":68.755},{"c":68.65,"h":68.7415,"l":68.62,"n":128,"o":68.62,"t":"2026-10-16T17:55:00Z","v":2876,"vw":68.677276},{"c":68.57,"h":68.625,"l":68.57,"n":53,"o":68.62,"t":"2026-10-16T18:00:00Z","v":1320,"vw":68.607398},{"c":68.655,"h":68.67,"l":68.62,"n":117,"o":68.62,"t":"2026-10-16T18:05:00Z","v":7546,"vw":68.651549},{"c":68.73,"h":68.73,"l":68.6,"n":66,"o":68.73,"t":"2026-10-16T18:10:00Z","v":1604,"vw":68.674459},{"c":68.68,"h":68.75,"l":68.68,"n":96,"o":68.74,"t":"2026-10-16T18:15:00Z","v":2382,"vw":68.707647},{"c":68.69,"h":68.69,"l":68.69,"n":7,"o":68.69,"t":"2026-10-16T18:20:00Z","v":547,"vw":68.69},{"c":68.655,"h":68.69,"l":68.63,"n":93,"o":68.69,"t":"2026-10-16T18:25:00Z","v":1987,"vw":68.657778},{"c":68.635,"h":68.7,"l":68.6,"n":62,"o":68.62,"t":"2026-10-16T18:30:00Z","v":2413,"vw":68.642873},{"c":68.69,"h":68.69,"l":68.605,"n":108,"o":68.635,"t":"2026-10-16T18:35:00Z","v":3153,"vw":68.635391},{"c":68.64,"h":68.68,"l":68.615,"n":92,"o":68.65,"t":"2026-10-16T18:40:00Z","v":4696,"vw":68.660352},{"c":68.675,"h":68.71,"l":68.67,"n":63,"o":68.71,"t":"2026-10-16T18:45:00Z","v":2155,"vw":68.673963},{"c":68.68,"h":68.68,"l":68.63,"n":62,"o":68.63,"t":"2026-10-16T18:50:00Z","v":1933,"vw":68.64737},{"c":68.7,"h":68.7,"l":68.62,"n":143,"o":68.68,"t":"2026-10-16T18:55:00Z","v":4469,"vw":68.670642},{"c":68.7,"h":68.73,"l":68.69,"n":39,"o":68.69,"t":"2026-10-16T19:00:00Z","v":1538,"vw":68.705938},{"c":68.79,"h":68.79,"l":68.76,"n":91,"o":68.76,"t":"2026-10-16T19:05:00Z","v":2026,"vw":68.772308},{"c":68.81,"h":68.82,"l":68.795,"n":84,"o":68.795,"t":"2026-10-16T19:10:00Z","v":1823,"vw":68.814},{"c":68.72,"h":68.89,"l":68.72,"n":79,"o":68.89,"t":"2026-10-16T19:15:00Z","v":2841,"vw":68.816836},{"c":68.79,"h":68.82,"l":68.72,"n":108,"o":68.76,"t":"2026-10-16T19:20:00Z","v":3352,"vw":68.756364},{"c":68.735,"h":68.755,"l":68.65,"n":179,"o":68.74,"t":"2026-10-16T19:25:00Z","v":4058,"vw":68.699885},{"c":68.62,"h":68.815,"l":68.55,"n":228,"o":68.725,"t":"2026-10-16T19:30:00Z","v":8554,"vw":68.666522},{"c":68.755,"h":68.755,"l":68.525,"n":346,"o":68.6278,"t":"2026-10-16T19:35:00Z","v":10430,"vw":68.638588},{"c":68.66,"h":68.715,"l":68.6,"n":259,"o":68.715,"t":"2026-10-16T19:40:00Z","v":6910,"vw":68.661568},{"c":68.58,"h":68.68,"l":68.58,"n":397,"o":68.6,"t":"2026-10-16T19:45:00Z","v":15911,"vw":68.627417},{"c":68.68,"h":68.73,"l":68.54,"n":344,"o":68.6,"t":"2026-10-16T19:50:00Z","v":14704,"vw":68.668906},{"c":68.66,"h":68.85,"l":68.61,"n":1453,"o":68.71,"t":"2026-10-16T19:55:00Z","v":72493,"vw":68.748018},{"c":68.69,"h":68.69,"l":68.69,"n":27,"o":68.69,"t":"2026-10-16T20:00:00Z","v":82105,"vw":68.69},{"c":68.8,"h":68.8,"l":68.8,"n":2,"o":68.8,"t":"2026-10-19T12:50:00Z","v":631,"vw":68.8},{"c":68.69,"h":68.69,"l":68.69,"n":2,"o":68.69,"t":"2026-10-19T13:00:00Z","v":301,"vw":68.69},{"c":68.04,"h":69.145,"l":67.83,"n":138,"o":68.685,"t":"2026-10-19T13:30:00Z","v":16093,"vw":68.613717},{"c":68.305,"h":68.305,"l":68.01,"n":46,"o":68.1,"t":"2026-10-19T13:35:00Z","v":2737,"vw":68.1409},{"c":67.69,"h":68.45,"l":67.69,"n":67,"o":68.065,"t":"2026-10-19T13:40:00Z","v":3607,"vw":68.129385},{"c":67.66,"h":68.029,"l":67.525,"n":77,"o":67.585,"t":"2026-10-19T13:45:00Z","v":5866,"vw":67.842487},{"c":67.5305,"h":67.7875,"l":67.4401,"n":112,"o":67.7875,"t":"2026-10-19T13:50:00Z","v":3762,"vw":67.557604},{"c":67.45,"h":67.69,"l":67.44,"n":60,"o":67.69,"t":"2026-10-19T13:55:00Z","v":1926,"vw":67.483809},{"c":67.37,"h":67.55,"l":67.34,"n":108,"o":67.46,"t":"2026-10-19T14:00:00Z","v":4971,"vw":67.441736},{"c":67.25,"h":67.45,"l":67.25,"n":121,"o":67.39,"t":"2026-10-19T14:05:00Z","v":26382,"vw":67.34116},{"c":67.23,"h":67.25,"l":67.23,"n":44,"o":67.23,"t":"2026-10-19T14:10:00Z","v":932,"vw":67.240244},{"c":67.07,"h":67.36,"l":67.07,"n":92,"o":67.3,"t":"2026-10-19T14:15:00Z","v":3280,"vw":67.231513},{"c":66.95,"h":67.07,"l":66.845,"n":137,"o":67.07,"t":"2026-10-19T14:20:00Z","v":6773,"vw":66.928231},{"c":67.025,"h":67.025,"l":66.71,"n":138,"o":66.8,"t":"2026-10-19T14:25:00Z","v":5525,"vw":66.802225},{"c":66.935,"h":66.935,"l":66.935,"n":19,"o":66.935,"t":"2026-10-19T14:30:00Z","v":252,"vw":66.935},{"c":66.65,"h":66.7513,"l":66.65,"n":109,"o":66.67,"t":"2026-10-19T14:35:00Z","v":2912,"vw":66.661331},{"c":66.661,"h":66.83,"l":66.661,"n":308,"o":66.74,"t":"2026-10-19T14:40:00Z","v":4270,"vw":66.706383},{"c":66.655,"h":66.75,"l":66.62,"n":125,"o":66.745,"t":"2026-10-19T14:45:00Z","v":2402,"vw":66.67027},{"c":66.615,"h":66.74,"l":66.575,"n":124,"o":66.66,"t":"2026-10-19T14:50:00Z","v":5117,"vw":66.656852},{"c":66.75,"h":66.75,"l":66.61,"n":112,"o":66.615,"t":"2026-10-19T14:55:00Z","v":4591,"vw":66.687628},{"c":66.82,"h":66.88,"l":66.775,"n":63,"o":66.775,"t":"2026-10-19T15:00:00Z","v":1515,"vw":66.835833},{"c":66.8,"h":66.98,"l":66.8,"n":267,"o":66.95,"t":"2026-10-19T15:05:00Z","v":8468,"vw":66.914074},{"c":67.01,"h":67.05,"l":66.74,"n":138,"o":66.8,"t":"2026-10-19T15:10:00Z","v":8034,"vw":66.931949},{"c":67.04,"h":67.13,"l":66.98,"n":124,"o":67.03,"t":"2026-10-19T15:15:00Z","v":3519,"vw":67.046674},{"c":66.93,"h":67.03,"l":66.93,"n":68,"o":67.025,"t":"2026-10-19T15:20:00Z","v":2258,"vw":66.960938},{"c":66.825,"h":66.825,"l":66.71,"n":66,"o":66.71,"t":"2026-10-19T15:25:00Z","v":1814,"vw":66.778148},{"c":66.71,"h":66.86,"l":66.71,"n":117,"o":66.835,"t":"2026-10-19T15:30:00Z","v":3462,"vw":66.814524},{"c":66.89,"h":66.89,"l":66.75,"n":147,"o":66.8,"t":"2026-10-19T15:35:00Z","v":5651,"vw":66.821894},{"c":66.9,"h":66.9,"l":66.8,"n":121,"o":66.84,"t":"2026-10-19T15:40:00Z","v":5803,"vw":66.868143},{"c":66.7,"h":66.87,"l":66.7,"n":80,"o":66.87,"t":"2026-10-19T15:45:00Z","v":2460,"vw":66.7857},{"c":66.68,"h":66.77,"l":66.625,"n":72,"o":66.77,"t":"2026-10-19T15:50:00Z","v":3588,"vw":66.679741},{"c":66.63,"h":66.759,"l":66.61,"n":119,"o":66.625,"t":"2026-10-19T15:55:00Z","v":4142,"vw":66.656814},{"c":66.28,"h":66.51,"l":66.235,"n":194,"o":66.51,"t":"2026-10-19T16:00:00Z","v":5432,"vw":66.348852},{"c":66.19,"h":66.36,"l":66.19,"n":104,"o":66.36,"t":"2026-10-19T16:05:00Z","v":3718,"vw":66.262184},{"c":66.29,"h":66.29,"l":66.27,"n":58,"o":66.28,"t":"2026-10-19T16:10:00Z","v":1412,"vw":66.283387},{"c":66.2,"h":66.35,"l":66.16,"n":348,"o":66.34,"t":"2026-10-19T16:15:00Z","v":7010,"vw":66.237917},{"c":66.35,"h":66.39,"l":66.2,"n":138,"o":66.21,"t":"2026-10-19T16:20:00Z","v":5792,"vw":66.317875},{"c":66.3,"h":66.4057,"l":66.27,"n":105,"o":66.4057,"t":"2026-10-19T16:25:00Z","v":2460,"vw":66.323103},{"c":66.305,"h":66.305,"l":66.22,"n":111,"o":66.22,"t":"2026-10-19T16:30:00Z","v":4383,"vw":66.255804},{"c":66.325,"h":66.37,"l":66.31,"n":126,"o":66.32,"t":"2026-10-19T16:35:00Z","v":2967,"vw":66.324829},{"c":66.3,"h":66.33,"l":66.3,"n":62,"o":66.325,"t":"2026-10-19T16:40:00Z","v":1277,"vw":66.323333},{"c":66.38,"h":66.42,"l":66.35,"n":119,"o":66.39,"t":"2026-10-19T16:45:00Z","v":6702,"vw":66.390531},{"c":66.365,"h":66.385,"l":66.33,"n":74,"o":66.385,"t":"2026-10-19T16:50:00Z","v":1545,"vw":66.353333},{"c":66.295,"h":66.4125,"l":66.27,"n":203,"o":66.355,"t":"2026-10-19T16:55:00Z","v":5714,"vw":66.371202},{"c":66.21,"h":66.41,"l":66.2,"n":125,"o":66.35,"t":"2026-10-19T17:00:00Z","v":5416,"vw":66.295759},{"c":66.28,"h":66.28,"l":66.14,"n":62,"o":66.14,"t":"2026-10-19T17:05:00Z","v":2573,"vw":66.193415},{"c":66.32,"h":66.34,"l":66.2,"n":122,"o":66.215,"t":"2026-10-19T17:10:00Z","v":5668,"vw":66.244506},{"c":66.28,"h":66.5,"l":66.28,"n":205,"o":66.35,"t":"2026-10-19T17:15:00Z","v":5088,"vw":66.381684},{"c":66.29,"h":66.32,"l":66.28,"n":41,"o":66.28,"t":"2026-10-19T17:20:00Z","v":3435,"vw":66.305},{"c":66.35,"h":66.4,"l":66.29,"n":65,"o":66.29,"t":"2026-10-19T17:25:00Z","v":2114,"vw":66.343586},{"c":66.46,"h":66.5,"l":66.355,"n":114,"o":66.39,"t":"2026-10-19T17:30:00Z","v":2812,"vw":66.447576},{"c":66.45,"h":66.465,"l":66.4,"n":83,"o":66.4,"t":"2026-10-19T17:35:00Z","v":1226,"vw":66.435},{"c":66.5,"h":66.6,"l":66.43,"n":156,"o":66.49,"t":"2026-10-19T17:40:00Z","v":3707,"vw":66.486786},{"c":66.49,"h":66.5299,"l":66.4,"n":106,"o":66.5299,"t":"2026-10-19T17:45:00Z","v":1092,"vw":66.45398},{"c":66.39,"h":66.425,"l":66.37,"n":83,"o":66.425,"t":"2026-10-19T17:50:00Z","v":1569,"vw":66.416},{"c":66.48,"h":66.52,"l":66.42,"n":159,"o":66.49,"t":"2026-10-19T17:55:00Z","v":5522,"vw":66.460151},{"c":66.38,"h":66.45,"l":66.33,"n":135,"o":66.45,"t":"2026-10-19T18:00:00Z","v":3798,"vw":66.399791},{"c":66.43,"h":66.49,"l":66.4,"n":121,"o":66.4,"t":"2026-10-19T18:05:00Z","v":3843,"vw":66.438627},{"c":66.47,"h":66.52,"l":66.46,"n":120,"o":66.48,"t":"2026-10-19T18:10:00Z","v":6342,"vw":66.481004},{"c":66.45,"h":66.485,"l":66.43,"n":129,"o":66.43,"t":"2026-10-19T18:15:00Z","v":3035,"vw":66.448125},{"c":66.39,"h":66.47,"l":66.39,"n":123,"o":66.43,"t":"2026-10-19T18:20:00Z","v":3215,"vw":66.421582},{"c":66.44,"h":66.46,"l":66.34,"n":124,"o":66.38,"t":"2026-10-19T18:25:00Z","v":4921,"vw":66.390219},{"c":66.39,"h":66.43,"l":66.39,"n":73,"o":66.41,"t":"2026-10-19T18:30:00Z","v":1693,"vw":66.405556},{"c":66.475,"h":66.475,"l":66.405,"n":76,"o":66.405,"t":"2026-10-19T18:35:00Z","v":1532,"vw":66.45668},{"c":66.43,"h":66.44,"l":66.43,"n":51,"o":66.44,"t":"2026-10-19T18:40:00Z","v":1051,"vw":66.43641},{"c":66.48,"h":66.54,"l":66.42,"n":416,"o":66.42,"t":"2026-10-19T18:45:00Z","v":8770,"vw":66.50433},{"c":66.475,"h":66.53,"l":66.46,"n":101,"o":66.5,"t":"2026-10-19T18:50:00Z","v":2972,"vw":66.496773},{"c":66.63,"h":66.71,"l":66.48,"n":269,"o":66.48,"t":"2026-10-19T18:55:00Z","v":8093,"vw":66.596655},{"c":66.63,"h":66.71,"l":66.63,"n":66,"o":66.69,"t":"2026-10-19T19:00:00Z","v":2413,"vw":66.661726},{"c":66.61,"h":66.685,"l":66.59,"n":98,"o":66.685,"t":"2026-10-19T19:05:00Z","v":2292,"vw":66.642209},{"c":66.59,"h":66.64,"l":66.58,"n":93,"o":66.59,"t":"2026-10-19T19:10:00Z","v":2944,"vw":66.596151},{"c":66.65,"h":66.65,"l":66.55,"n":191,"o":66.58,"t":"2026-10-19T19:15:00Z","v":8795,"vw":66.614872},{"c":66.65,"h":66.68,"l":66.56,"n":211,"o":66.61,"t":"2026-10-19T19:20:00Z","v":4394,"vw":66.600238},{"c":66.665,"h":66.71,"l":66.62,"n":222,"o":66.63,"t":"2026-10-19T19:25:00Z","v":4264,"vw":66.657072},{"c":66.62,"h":66.6999,"l":66.53,"n":379,"o":66.6651,"t":"2026-10-19T19:30:00Z","v":14177,"vw":66.566637},{"c":66.55,"h":66.69,"l":66.525,"n":266,"o":66.65,"t":"2026-10-19T19:35:00Z","v":6356,"vw":66.629223},{"c":66.66,"h":66.68,"l":66.55,"n":281,"o":66.55,"t":"2026-10-19T19:40:00Z","v":8575,"vw":66.631606},{"c":66.765,"h":66.79,"l":66.635,"n":299,"o":66.68,"t":"2026-10-19T19:45:00Z","v":9084,"vw":66.735809},{"c":66.695,"h":66.925,"l":66.695,"n":397,"o":66.765,"t":"2026-10-19T19:50:00Z","v":15148,"vw":66.812167},{"c":66.7,"h":66.83,"l":66.6,"n":1105,"o":66.695,"t":"2026-10-19T19:55:00Z","v":43427,"vw":66.68908},{"c":66.7,"h":66.7,"l":66.695,"n":34,"o":66.695,"t":"2026-10-19T20:00:00Z","v":84971,"vw":66.699993},{"c":66.5,"h":66.5,"l":66.5,"n":1,"o":66.5,"t":"2026-10-19T23:20:00Z","v":100,"vw":66.5},{"c":66.7,"h":66.7,"l":66.7,"n":3,"o":66.7,"t":"2026-10-20T12:30:00Z","v":274,"vw":66.7},{"c":67.4725,"h":67.68,"l":67.24,"n":57,"o":67.38,"t":"2026-10-20T13:30:00Z","v":7812,"vw":67.366502},{"c":67.89,"h":67.955,"l":67.2041,"n":55,"o":67.2041,"t":"2026-10-20T13:35:00Z","v":5484,"vw":67.641983},{"c":67.875,"h":68.14,"l":67.84,"n":838,"o":68.08,"t":"2026-10-20T13:40:00Z","v":29511,"vw":67.954028},{"c":68.07,"h":68.147,"l":68,"n":34,"o":68,"t":"2026-10-20T13:45:00Z","v":1627,"vw":68.09282},{"c":68.39,"h":68.4,"l":68.1,"n":32,"o":68.1,"t":"2026-10-20T13:50:00Z","v":1839,"vw":68.283333},{"c":68.24,"h":68.24,"l":68.0258,"n":134,"o":68.21,"t":"2026-10-20T14:00:00Z","v":5978,"vw":68.109314},{"c":68.739,"h":68.739,"l":68.46,"n":46,"o":68.46,"t":"2026-10-20T14:05:00Z","v":7798,"vw":68.721418},{"c":68.55,"h":68.74,"l":68.55,"n":35,"o":68.74,"t":"2026-10-20T14:10:00Z","v":969,"vw":68.632707},{"c":68.56,"h":68.56,"l":68.54,"n":32,"o":68.545,"t":"2026-10-20T14:15:00Z","v":2757,"vw":68.542723},{"c":68.765,"h":68.8,"l":68.5,"n":73,"o":68.59,"t":"2026-10-20T14:20:00Z","v":2764,"vw":68.644385},{"c":68.91,"h":69.085,"l":68.91,"n":67,"o":69,"t":"2026-10-20T14:25:00Z","v":4403,"vw":69.005},{"c":69.08,"h":69.08,"l":68.98,"n":58,"o":68.98,"t":"2026-10-20T14:30:00Z","v":1519,"vw":69.019291},{"c":68.825,"h":68.985,"l":68.825,"n":41,"o":68.89,"t":"2026-10-20T14:35:00Z","v":1918,"vw":68.899597},{"c":69.02,"h":69.08,"l":68.835,"n":63,"o":68.92,"t":"2026-10-20T14:40:00Z","v":4087,"vw":68.952686},{"c":68.92,"h":69.16,"l":68.92,"n":53,"o":69.16,"t":"2026-10-20T14:45:00Z","v":1522,"vw":69.058996},{"c":69.31,"h":69.31,"l":69.115,"n":87,"o":69.115,"t":"2026-10-20T14:50:00Z","v":2016,"vw":69.226111},{"c":69.43,"h":69.5,"l":69.355,"n":86,"o":69.355,"t":"2026-10-20T14:55:00Z","v":2151,"vw":69.430976},{"c":69.33,"h":69.435,"l":69.33,"n":43,"o":69.41,"t":"2026-10-20T15:00:00Z","v":1475,"vw":69.4045},{"c":69.365,"h":69.45,"l":69.25,"n":55,"o":69.45,"t":"2026-10-20T15:05:00Z","v":3971,"vw":69.300322},{"c":69.3,"h":69.3,"l":69,"n":63,"o":69,"t":"2026-10-20T15:10:00Z","v":1961,"vw":69.14},{"c":69.23,"h":69.35,"l":69.22,"n":98,"o":69.35,"t":"2026-10-20T15:20:00Z","v":2147,"vw":69.279333},{"c":69.22,"h":69.245,"l":69.19,"n":57,"o":69.245,"t":"2026-10-20T15:25:00Z","v":1282,"vw":69.22},{"c":69.15,"h":69.15,"l":69.11,"n":70,"o":69.11,"t":"2026-10-20T15:30:00Z","v":1981,"vw":69.144286},{"c":69.455,"h":69.5,"l":69.24,"n":82,"o":69.3699,"t":"2026-10-20T15:35:00Z","v":1857,"vw":69.386483},{"c":69.42,"h":69.68,"l":69.41,"n":42,"o":69.68,"t":"2026-10-20T15:40:00Z","v":1539,"vw":69.562222},{"c":69.33,"h":69.33,"l":69.33,"n":18,"o":69.33,"t":"2026-10-20T15:45:00Z","v":187,"vw":69.33},{"c":69.305,"h":69.3829,"l":69.21,"n":19,"o":69.3829,"t":"2026-10-20T15:50:00Z","v":938,"vw":69.253488},{"c":69.17,"h":69.17,"l":69.17,"n":78,"o":69.17,"t":"2026-10-20T15:55:00Z","v":1749,"vw":69.17},{"c":69.09,"h":69.13,"l":68.98,"n":54,"o":69.125,"t":"2026-10-20T16:00:00Z","v":2841,"vw":69.0875},{"c":69.1451,"h":69.1451,"l":69.09,"n":41,"o":69.09,"t":"2026-10-20T16:10:00Z","v":1123,"vw":69.136571},{"c":69.105,"h":69.105,"l":69.1,"n":23,"o":69.1,"t":"2026-10-20T16:20:00Z","v":1056,"vw":69.101389},{"c":69.345,"h":69.345,"l":69.09,"n":165,"o":69.1075,"t":"2026-10-20T16:25:00Z","v":8107,"vw":69.132148},{"c":69.26,"h":69.35,"l":69.26,"n":75,"o":69.28,"t":"2026-10-20T16:30:00Z","v":3440,"vw":69.328341},{"c":69.3399,"h":69.3399,"l":69.2,"n":83,"o":69.2,"t":"2026-10-20T16:45:00Z","v":8198,"vw":69.304638},{"c":68.94,"h":69.245,"l":68.94,"n":96,"o":69.245,"t":"2026-10-20T16:50:00Z","v":2155,"vw":69.097633},{"c":69.04,"h":69.05,"l":69.02,"n":30,"o":69.05,"t":"2026-10-20T16:55:00Z","v":581,"vw":69.036667},{"c":69.055,"h":69.055,"l":69.055,"n":14,"o":69.055,"t":"2026-10-20T17:00:00Z","v":215,"vw":69.055},{"c":69.04,"h":69.07,"l":69.04,"n":40,"o":69.047,"t":"2026-10-20T17:05:00Z","v":1289,"vw":69.056451},{"c":69.065,"h":69.065,"l":69.06,"n":25,"o":69.06,"t":"2026-10-20T17:10:00Z","v":839,"vw":69.060959},{"c":69.12,"h":69.14,"l":69.04,"n":101,"o":69.04,"t":"2026-10-20T17:15:00Z","v":3679,"vw":69.125358},{"c":69.14,"h":69.14,"l":69.14,"n":31,"o":69.14,"t":"2026-10-20T17:20:00Z","v":741,"vw":69.14},{"c":69.2,"h":69.2254,"l":69.175,"n":37,"o":69.175,"t":"2026-10-20T17:25:00Z","v":852,"vw":69.200152},{"c":69.19,"h":69.2257,"l":69.19,"n":43,"o":69.2257,"t":"2026-10-20T17:30:00Z","v":1258,"vw":69.195365},{"c":69.0086,"h":69.12,"l":69.0086,"n":71,"o":69.12,"t":"2026-10-20T17:35:00Z","v":2063,"vw":69.063025},{"c":69.095,"h":69.095,"l":69.095,"n":10,"o":69.095,"t":"2026-10-20T17:40:00Z","v":268,"vw":69.095},{"c":69.14,"h":69.22,"l":69.1,"n":153,"o":69.19,"t":"2026-10-20T17:45:00Z","v":4079,"vw":69.163867},{"c":69.18,"h":69.18,"l":69.18,"n":22,"o":69.18,"t":"2026-10-20T17:50:00Z","v":663,"vw":69.18},{"c":69.19,"h":69.3789,"l":69.175,"n":85,"o":69.175,"t":"2026-10-20T17:55:00Z","v":2437,"vw":69.250685},{"c":69.3936,"h":69.3936,"l":69.22,"n":69,"o":69.315,"t":"2026-10-20T18:00:00Z","v":6508,"vw":69.346925},{"c":69.235,"h":69.235,"l":69.1001,"n":56,"o":69.1001,"t":"2026-10-20T18:10:00Z","v":3462,"vw":69.166127},{"c":69.36,"h":69.36,"l":69.36,"n":34,"o":69.36,"t":"2026-10-20T18:15:00Z","v":571,"vw":69.36},{"c":69.19,"h":69.302,"l":69.1101,"n":43,"o":69.1101,"t":"2026-10-20T18:20:00Z","v":1505,"vw":69.193296},{"c":69.355,"h":69.355,"l":69.25,"n":100,"o":69.25,"t":"2026-10-20T18:25:00Z","v":2032,"vw":69.279246},{"c":69.215,"h":69.47,"l":69.215,"n":148,"o":69.28,"t":"2026-10-20T18:30:00Z","v":3326,"vw":69.367369},{"c":69.11,"h":69.11,"l":69.11,"n":21,"o":69.11,"t":"2026-10-20T18:35:00Z","v":820,"vw":69.11},{"c":69.09,"h":69.16,"l":69.05,"n":47,"o":69.16,"t":"2026-10-20T18:40:00Z","v":1263,"vw":69.109218},{"c":69.1,"h":69.15,"l":68.995,"n":123,"o":69.14,"t":"2026-10-20T18:45:00Z","v":4636,"vw":69.074589},{"c":69.16,"h":69.16,"l":69.115,"n":35,"o":69.115,"t":"2026-10-20T18:50:00Z","v":731,"vw":69.134397},{"c":69.2,"h":69.26,"l":69.18,"n":148,"o":69.18,"t":"2026-10-20T18:55:00Z","v":11852,"vw":69.210834},{"c":69.29,"h":69.38,"l":69.17,"n":169,"o":69.22,"t":"2026-10-20T19:00:00Z","v":10677,"vw":69.312616},{"c":69.384,"h":69.384,"l":69.25,"n":69,"o":69.31,"t":"2026-10-20T19:05:00Z","v":2013,"vw":69.334231},{"c":69.134,"h":69.35,"l":69.12,"n":192,"o":69.3351,"t":"2026-10-20T19:10:00Z","v":14279,"vw":69.290557},{"c":69.04,"h":69.115,"l":69.03,"n":45,"o":69.115,"t":"2026-10-20T19:15:00Z","v":1474,"vw":69.05625},{"c":69.05,"h":69.15,"l":68.98,"n":106,"o":69.15,"t":"2026-10-20T19:20:00Z","v":3292,"vw":69.059258},{"c":69.1,"h":69.19,"l":69.09,"n":103,"o":69.105,"t":"2026-10-20T19:25:00Z","v":2603,"vw":69.11757},{"c":69.04,"h":69.15,"l":69.04,"n":184,"o":69.1,"t":"2026-10-20T19:30:00Z","v":7018,"vw":69.078837},{"c":69,"h":69,"l":68.915,"n":132,"o":68.96,"t":"2026-10-20T19:35:00Z","v":2368,"vw":68.975},{"c":69.18,"h":69.18,"l":69,"n":300,"o":69.015,"t":"2026-10-20T19:40:00Z","v":10029,"vw":69.097521},{"c":69.19,"h":69.19,"l":69.0605,"n":222,"o":69.19,"t":"2026-10-20T19:45:00Z","v":5479,"vw":69.144174},{"c":69.17,"h":69.195,"l":69.1,"n":289,"o":69.195,"t":"2026-10-20T19:50:00Z","v":13191,"vw":69.138733},{"c":69.2,"h":69.395,"l":69.13,"n":1103,"o":69.17,"t":"2026-10-20T19:55:00Z","v":36501,"vw":69.223751},{"c":69.11,"h":69.11,"l":69.11,"n":12,"o":69.11,"t":"2026-10-20T20:00:00Z","v":66321,"vw":69.11},{"c":68.1,"h":68.1,"l":68.1,"n":1,"o":68.1,"t":"2026-10-20T21:40:00Z","v":100,"vw":68.1},{"c":68.11,"h":68.11,"l":68.11,"n":1,"o":68.11,"t":"2026-10-20T23:05:00Z","v":225,"vw":68.11},{"c":69.8,"h":69.8,"l":69.8,"n":2,"o":69.8,"t":"2026-10-21T13:25:00Z","v":101,"vw":69.8},{"c":69.22,"h":69.7299,"l":68.785,"n":115,"o":69.55,"t":"2026-10-21T13:30:00Z","v":6170,"vw":69.480295},{"c":69.26,"h":69.26,"l":68.97,"n":33,"o":68.98,"t":"2026-10-21T13:40:00Z","v":4426,"vw":69.113399},{"c":69.27,"h":69.27,"l":69.2255,"n":13,"o":69.2255,"t":"2026-10-21T13:45:00Z","v":713,"vw":69.261909},{"c":69.2,"h":69.63,"l":69.2,"n":43,"o":69.305,"t":"2026-10-21T13:50:00Z","v":3866,"vw":69.379586},{"c":69.255,"h":69.3,"l":69.245,"n":18,"o":69.3,"t":"2026-10-21T13:55:00Z","v":1014,"vw":69.26},{"c":68.94,"h":69.24,"l":68.79,"n":62,"o":69.24,"t":"2026-10-21T14:00:00Z","v":3109,"vw":69.032633},{"c":69.095,"h":69.095,"l":68.815,"n":35,"o":68.815,"t":"2026-10-21T14:05:00Z","v":1051,"vw":68.955},{"c":68.93,"h":69.15,"l":68.7542,"n":99,"o":68.915,"t":"2026-10-21T14:10:00Z","v":5032,"vw":68.971839},{"c":68.925,"h":69.1199,"l":68.78,"n":56,"o":68.93,"t":"2026-10-21T14:15:00Z","v":2623,"vw":68.867911},{"c":69.15,"h":69.15,"l":68.92,"n":116,"o":68.92,"t":"2026-10-21T14:20:00Z","v":6183,"vw":69.07365},{"c":69.015,"h":69.1599,"l":69.015,"n":66,"o":69.1,"t":"2026-10-21T14:25:00Z","v":2759,"vw":69.082723},{"c":69.2,"h":69.2,"l":69,"n":76,"o":69,"t":"2026-10-21T14:30:00Z","v":2470,"vw":69.157245},{"c":69.34,"h":69.34,"l":69.26,"n":37,"o":69.265,"t":"2026-10-21T14:35:00Z","v":1168,"vw":69.309},{"c":69.4,"h":69.5,"l":69.24,"n":129,"o":69.34,"t":"2026-10-21T14:40:00Z","v":7123,"vw":69.34752},{"c":69.195,"h":69.3,"l":69.15,"n":39,"o":69.3,"t":"2026-10-21T14:45:00Z","v":1356,"vw":69.193308},{"c":69.04,"h":69.075,"l":68.87,"n":43,"o":69.075,"t":"2026-10-21T14:50:00Z","v":2907,"vw":69.034891},{"c":68.96,"h":68.98,"l":68.96,"n":38,"o":68.98,"t":"2026-10-21T14:55:00Z","v":1388,"vw":68.969},{"c":68.78,"h":68.9543,"l":68.78,"n":55,"o":68.8,"t":"2026-10-21T15:00:00Z","v":1826,"vw":68.868671},{"c":68.86,"h":68.87,"l":68.835,"n":24,"o":68.86,"t":"2026-10-21T15:05:00Z","v":1075,"vw":68.855169},{"c":68.98,"h":68.98,"l":68.87,"n":81,"o":68.87,"t":"2026-10-21T15:10:00Z","v":2024,"vw":68.917059},{"c":68.875,"h":68.875,"l":68.83,"n":40,"o":68.84,"t":"2026-10-21T15:15:00Z","v":1189,"vw":68.842795},{"c":68.88,"h":68.89,"l":68.88,"n":17,"o":68.89,"t":"2026-10-21T15:25:00Z","v":653,"vw":68.886667},{"c":68.9125,"h":68.99,"l":68.89,"n":106,"o":68.99,"t":"2026-10-21T15:30:00Z","v":2934,"vw":68.922143},{"c":68.89,"h":68.94,"l":68.87,"n":56,"o":68.91,"t":"2026-10-21T15:35:00Z","v":1648,"vw":68.91258},{"c":68.92,"h":68.92,"l":68.92,"n":28,"o":68.92,"t":"2026-10-21T15:40:00Z","v":1650,"vw":68.92},{"c":68.89,"h":68.94,"l":68.89,"n":14,"o":68.94,"t":"2026-10-21T15:45:00Z","v":397,"vw":68.923871},{"c":68.9,"h":68.9,"l":68.9,"n":10,"o":68.9,"t":"2026-10-21T15:50:00Z","v":240,"vw":68.9},{"c":68.875,"h":68.875,"l":68.875,"n":11,"o":68.875,"t":"2026-10-21T15:55:00Z","v":300,"vw":68.875},{"c":68.88,"h":68.88,"l":68.84,"n":37,"o":68.875,"t":"2026-10-21T16:00:00Z","v":867,"vw":68.871},{"c":68.85,"h":68.88,"l":68.85,"n":42,"o":68.88,"t":"2026-10-21T16:05:00Z","v":676,"vw":68.865},{"c":68.88,"h":68.9,"l":68.855,"n":56,"o":68.855,"t":"2026-10-21T16:10:00Z","v":1008,"vw":68.882723},{"c":68.9,"h":68.9,"l":68.9,"n":20,"o":68.9,"t":"2026-10-21T16:15:00Z","v":544,"vw":68.9},{"c":68.855,"h":68.87,"l":68.855,"n":61,"o":68.87,"t":"2026-10-21T16:20:00Z","v":2841,"vw":68.862588},{"c":69.09,"h":69.09,"l":68.89,"n":191,"o":68.89,"t":"2026-10-21T16:25:00Z","v":5628,"vw":69.012845},{"c":69.085,"h":69.145,"l":69.05,"n":68,"o":69.11,"t":"2026-10-21T16:30:00Z","v":2606,"vw":69.086106},{"c":69.38,"h":69.38,"l":69.085,"n":165,"o":69.09,"t":"2026-10-21T16:35:00Z","v":7590,"vw":69.216132},{"c":69.21,"h":69.325,"l":69.21,"n":75,"o":69.325,"t":"2026-10-21T16:40:00Z","v":3162,"vw":69.229866},{"c":69.12,"h":69.23,"l":69.12,"n":82,"o":69.225,"t":"2026-10-21T16:45:00Z","v":2711,"vw":69.209053},{"c":69.14,"h":69.14,"l":69.14,"n":20,"o":69.14,"t":"2026-10-21T16:50:00Z","v":385,"vw":69.14},{"c":69.23,"h":69.23,"l":69.1,"n":41,"o":69.14,"t":"2026-10-21T16:55:00Z","v":1316,"vw":69.151413},{"c":69.17,"h":69.24,"l":69.17,"n":16,"o":69.24,"t":"2026-10-21T17:00:00Z","v":436,"vw":69.212},{"c":69.165,"h":69.165,"l":69.1205,"n":7,"o":69.1205,"t":"2026-10-21T17:05:00Z","v":490,"vw":69.131625},{"c":69.07,"h":69.16,"l":69.07,"n":71,"o":69.1348,"t":"2026-10-21T17:10:00Z","v":1365,"vw":69.103911},{"c":69.1,"h":69.13,"l":69.1,"n":26,"o":69.11,"t":"2026-10-21T17:15:00Z","v":669,"vw":69.114},{"c":69.095,"h":69.1,"l":69.07,"n":48,"o":69.0701,"t":"2026-10-21T17:20:00Z","v":1477,"vw":69.083864},{"c":69.08,"h":69.08,"l":69.08,"n":47,"o":69.08,"t":"2026-10-21T17:25:00Z","v":1695,"vw":69.08},{"c":69.01,"h":69.145,"l":69.01,"n":223,"o":69.08,"t":"2026-10-21T17:30:00Z","v":8973,"vw":69.07515},{"c":69.07,"h":69.07,"l":69.03,"n":51,"o":69.03,"t":"2026-10-21T17:35:00Z","v":1284,"vw":69.04},{"c":69.1,"h":69.1,"l":69.048,"n":49,"o":69.048,"t":"2026-10-21T17:40:00Z","v":1318,"vw":69.076849},{"c":69.28,"h":69.28,"l":69.115,"n":118,"o":69.15,"t":"2026-10-21T17:45:00Z","v":10212,"vw":69.201004},{"c":69.33,"h":69.33,"l":69.215,"n":55,"o":69.215,"t":"2026-10-21T17:50:00Z","v":1430,"vw":69.291852},{"c":69.3,"h":69.39,"l":69.3,"n":78,"o":69.36,"t":"2026-10-21T17:55:00Z","v":3834,"vw":69.374843},{"c":69.41,"h":69.41,"l":69.34,"n":52,"o":69.34,"t":"2026-10-21T18:00:00Z","v":1508,"vw":69.379399},{"c":69.34,"h":69.42,"l":69.34,"n":29,"o":69.37,"t":"2026-10-21T18:05:00Z","v":1403,"vw":69.405481},{"c":69.39,"h":69.42,"l":69.39,"n":29,"o":69.42,"t":"2026-10-21T18:10:00Z","v":689,"vw":69.402048},{"c":69.415,"h":69.42,"l":69.39,"n":29,"o":69.42,"t":"2026-10-21T18:15:00Z","v":516,"vw":69.408333},{"c":69.365,"h":69.41,"l":69.33,"n":92,"o":69.33,"t":"2026-10-21T18:20:00Z","v":2905,"vw":69.357454},{"c":69.46,"h":69.46,"l":69.365,"n":108,"o":69.365,"t":"2026-10-21T18:25:00Z","v":2971,"vw":69.441596},{"c":69.445,"h":69.45,"l":69.41,"n":42,"o":69.445,"t":"2026-10-21T18:30:00Z","v":1239,"vw":69.434167},{"c":69.36,"h":69.41,"l":69.36,"n":63,"o":69.41,"t":"2026-10-21T18:35:00Z","v":1811,"vw":69.378571},{"c":69.39,"h":69.49,"l":69.385,"n":70,"o":69.4,"t":"2026-10-21T18:40:00Z","v":7908,"vw":69.468521},{"c":69.34,"h":69.39,"l":69.29,"n":112,"o":69.39,"t":"2026-10-21T18:45:00Z","v":2973,"vw":69.352},{"c":69.27,"h":69.305,"l":69.245,"n":45,"o":69.305,"t":"2026-10-21T18:50:00Z","v":1694,"vw":69.273},{"c":69,"h":69.27,"l":69,"n":108,"o":69.27,"t":"2026-10-21T18:55:00Z","v":2436,"vw":69.105},{"c":68.73,"h":68.94,"l":68.73,"n":109,"o":68.94,"t":"2026-10-21T19:00:00Z","v":2041,"vw":68.83},{"c":68.775,"h":68.865,"l":68.69,"n":66,"o":68.69,"t":"2026-10-21T19:05:00Z","v":1890,"vw":68.778421},{"c":68.67,"h":68.67,"l":68.67,"n":34,"o":68.67,"t":"2026-10-21T19:10:00Z","v":382,"vw":68.67},{"c":68.87,"h":68.87,"l":68.735,"n":93,"o":68.77,"t":"2026-10-21T19:15:00Z","v":2562,"vw":68.775},{"c":69.02,"h":69.02,"l":68.945,"n":44,"o":68.945,"t":"2026-10-21T19:20:00Z","v":2555,"vw":68.984525},{"c":69.03,"h":69.1,"l":68.94,"n":123,"o":68.985,"t":"2026-10-21T19:25:00Z","v":4524,"vw":69.023525},{"c":68.81,"h":69.0499,"l":68.79,"n":221,"o":69.005,"t":"2026-10-21T19:30:00Z","v":7363,"vw":68.891124},{"c":68.855,"h":68.855,"l":68.725,"n":171,"o":68.82,"t":"2026-10-21T19:35:00Z","v":5635,"vw":68.796959},{"c":68.86,"h":68.86,"l":68.83,"n":131,"o":68.855,"t":"2026-10-21T19:40:00Z","v":2935,"vw":68.850674},{"c":68.88,"h":68.93,"l":68.82,"n":215,"o":68.86,"t":"2026-10-21T19:45:00Z","v":8768,"vw":68.866427},{"c":68.935,"h":68.99,"l":68.87,"n":271,"o":68.87,"t":"2026-10-21T19:50:00Z","v":8849,"vw":68.924264},{"c":68.65,"h":68.935,"l":68.63,"n":1002,"o":68.935,"t":"2026-10-21T19:55:00Z","v":34171,"vw":68.760632},{"c":68.68,"h":68.68,"l":68.68,"n":26,"o":68.68,"t":"2026-10-21T20:00:00Z","v":75906,"vw":68.68},{"c":68.5,"h":68.5,"l":68.5,"n":7,"o":68.5,"t":"2026-10-21T23:55:00Z","v":199,"vw":68.5},{"c":68.5,"h":68.5,"l":68.5,"n":1,"o":68.5,"t":"2026-10-22T11:00:00Z","v":179,"vw":68.5},{"c":68.54,"h":68.54,"l":68.54,"n":19,"o":68.54,"t":"2026-10-22T13:30:00Z","v":1788,"vw":68.54},{"c":69.075,"h":69.17,"l":69.075,"n":35,"o":69.08,"t":"2026-10-22T13:40:00Z","v":3285,"vw":69.158671},{"c":69.25,"h":69.25,"l":69.035,"n":41,"o":69.035,"t":"2026-10-22T13:45:00Z","v":1271,"vw":69.140625},{"c":69.205,"h":69.205,"l":69.205,"n":7,"o":69.205,"t":"2026-10-22T13:50:00Z","v":195,"vw":69.205},{"c":69.55,"h":69.55,"l":69.22,"n":39,"o":69.22,"t":"2026-10-22T13:55:00Z","v":3458,"vw":69.249946},{"c":69.66,"h":69.75,"l":69.5,"n":50,"o":69.55,"t":"2026-10-22T14:00:00Z","v":2930,"vw":69.617106},{"c":69.59,"h":69.6,"l":69.57,"n":63,"o":69.58,"t":"2026-10-22T14:05:00Z","v":3669,"vw":69.591226},{"c":69.6,"h":69.77,"l":69.55,"n":129,"o":69.6,"t":"2026-10-22T14:10:00Z","v":6740,"vw":69.657545},{"c":69.54,"h":69.77,"l":69.54,"n":105,"o":69.6399,"t":"2026-10-22T14:15:00Z","v":6429,"vw":69.725388},{"c":69.755,"h":69.79,"l":69.56,"n":49,"o":69.56,"t":"2026-10-22T14:20:00Z","v":5935,"vw":69.737792},{"c":69.57,"h":69.68,"l":69.53,"n":62,"o":69.68,"t":"2026-10-22T14:25:00Z","v":1964,"vw":69.627023},{"c":69.38,"h":69.45,"l":69.38,"n":42,"o":69.45,"t":"2026-10-22T14:30:00Z","v":1045,"vw":69.403923},{"c":69.38,"h":69.43,"l":69.27,"n":59,"o":69.31,"t":"2026-10-22T14:35:00Z","v":1542,"vw":69.37907},{"c":69.375,"h":69.375,"l":69.36,"n":16,"o":69.36,"t":"2026-10-22T14:40:00Z","v":385,"vw":69.366608},{"c":69.39,"h":69.42,"l":69.39,"n":29,"o":69.39,"t":"2026-10-22T14:50:00Z","v":2107,"vw":69.415902},{"c":69.51,"h":69.535,"l":69.3317,"n":49,"o":69.535,"t":"2026-10-22T14:55:00Z","v":4545,"vw":69.411918},{"c":69.26,"h":69.43,"l":69.26,"n":72,"o":69.3906,"t":"2026-10-22T15:00:00Z","v":5854,"vw":69.352859},{"c":69.3054,"h":69.3054,"l":69.28,"n":9,"o":69.28,"t":"2026-10-22T15:05:00Z","v":341,"vw":69.29524},{"c":69.41,"h":69.41,"l":69.26,"n":86,"o":69.26,"t":"2026-10-22T15:10:00Z","v":3726,"vw":69.359372},{"c":69.455,"h":69.455,"l":69.455,"n":8,"o":69.455,"t":"2026-10-22T15:15:00Z","v":185,"vw":69.455},{"c":69.3301,"h":69.56,"l":69.3301,"n":14,"o":69.56,"t":"2026-10-22T15:20:00Z","v":732,"vw":69.384838},{"c":69.57,"h":69.57,"l":69.475,"n":45,"o":69.475,"t":"2026-10-22T15:25:00Z","v":945,"vw":69.49881},{"c":69.7,"h":69.7,"l":69.4,"n":60,"o":69.4,"t":"2026-10-22T15:30:00Z","v":1535,"vw":69.533333},{"c":69.735,"h":69.81,"l":69.735,"n":36,"o":69.81,"t":"2026-10-22T15:35:00Z","v":1277,"vw":69.7675},{"c":69.7696,"h":69.81,"l":69.49,"n":80,"o":69.79,"t":"2026-10-22T15:40:00Z","v":6682,"vw":69.696543},{"c":69.755,"h":69.76,"l":69.71,"n":50,"o":69.71,"t":"2026-10-22T15:45:00Z","v":1109,"vw":69.749886},{"c":70.03,"h":70.035,"l":69.795,"n":162,"o":69.7994,"t":"2026-10-22T15:50:00Z","v":11397,"vw":69.884071},{"c":70.125,"h":70.13,"l":70.02,"n":138,"o":70.105,"t":"2026-10-22T15:55:00Z","v":7707,"vw":70.082454},{"c":70.025,"h":70.1499,"l":70.025,"n":50,"o":70.06,"t":"2026-10-22T16:00:00Z","v":3640,"vw":70.079865},{"c":70.04,"h":70.1249,"l":70,"n":73,"o":70.005,"t":"2026-10-22T16:05:00Z","v":3790,"vw":70.078877},{"c":69.925,"h":70.02,"l":69.89,"n":54,"o":70.015,"t":"2026-10-22T16:10:00Z","v":1502,"vw":69.952223},{"c":69.945,"h":69.945,"l":69.93,"n":29,"o":69.93,"t":"2026-10-22T16:15:00Z","v":1214,"vw":69.933},{"c":70.005,"h":70.03,"l":69.945,"n":97,"o":69.945,"t":"2026-10-22T16:20:00Z","v":7016,"vw":70.002977},{"c":70.0399,"h":70.0399,"l":69.94,"n":113,"o":70.01,"t":"2026-10-22T16:25:00Z","v":8171,"vw":69.99699},{"c":69.92,"h":69.99,"l":69.92,"n":51,"o":69.93,"t":"2026-10-22T16:30:00Z","v":2405,"vw":69.952043},{"c":69.715,"h":69.87,"l":69.69,"n":105,"o":69.87,"t":"2026-10-22T16:35:00Z","v":5277,"vw":69.781962},{"c":69.535,"h":69.715,"l":69.51,"n":41,"o":69.715,"t":"2026-10-22T16:40:00Z","v":2337,"vw":69.570689},{"c":69.685,"h":69.685,"l":69.545,"n":64,"o":69.545,"t":"2026-10-22T16:45:00Z","v":3061,"vw":69.595761},{"c":69.73,"h":69.78,"l":69.69,"n":95,"o":69.69,"t":"2026-10-22T16:50:00Z","v":2557,"vw":69.742759},{"c":69.72,"h":69.72,"l":69.72,"n":7,"o":69.72,"t":"2026-10-22T16:55:00Z","v":262,"vw":69.72},{"c":69.63,"h":69.63,"l":69.63,"n":19,"o":69.63,"t":"2026-10-22T17:00:00Z","v":185,"vw":69.63},{"c":69.55,"h":69.7,"l":69.55,"n":57,"o":69.7,"t":"2026-10-22T17:05:00Z","v":2831,"vw":69.62189},{"c":69.56,"h":69.645,"l":69.56,"n":45,"o":69.645,"t":"2026-10-22T17:10:00Z","v":2699,"vw":69.587789},{"c":69.6,"h":69.6,"l":69.435,"n":139,"o":69.55,"t":"2026-10-22T17:15:00Z","v":6329,"vw":69.516888},{"c":69.5441,"h":69.75,"l":69.5441,"n":130,"o":69.7,"t":"2026-10-22T17:20:00Z","v":6447,"vw":69.676489},{"c":69.72,"h":69.72,"l":69.51,"n":62,"o":69.53,"t":"2026-10-22T17:25:00Z","v":2165,"vw":69.632458},{"c":69.65,"h":69.7286,"l":69.63,"n":29,"o":69.635,"t":"2026-10-22T17:30:00Z","v":1263,"vw":69.652233},{"c":69.68,"h":69.6945,"l":69.66,"n":49,"o":69.6945,"t":"2026-10-22T17:35:00Z","v":820,"vw":69.674875},{"c":69.67,"h":69.69,"l":69.64,"n":56,"o":69.65,"t":"2026-10-22T17:40:00Z","v":1939,"vw":69.667143},{"c":69.62,"h":69.74,"l":69.62,"n":48,"o":69.74,"t":"2026-10-22T17:45:00Z","v":2008,"vw":69.655091},{"c":69.66,"h":69.66,"l":69.575,"n":81,"o":69.61,"t":"2026-10-22T17:50:00Z","v":2704,"vw":69.624284},{"c":69.66,"h":69.715,"l":69.62,"n":43,"o":69.65,"t":"2026-10-22T17:55:00Z","v":1172,"vw":69.667389},{"c":69.54,"h":69.595,"l":69.49,"n":58,"o":69.55,"t":"2026-10-22T18:00:00Z","v":2208,"vw":69.531174},{"c":69.64,"h":69.64,"l":69.54,"n":18,"o":69.54,"t":"2026-10-22T18:05:00Z","v":705,"vw":69.586429},{"c":69.7,"h":69.7,"l":69.61,"n":363,"o":69.61,"t":"2026-10-22T18:10:00Z","v":4780,"vw":69.663436},{"c":69.7,"h":69.7,"l":69.68,"n":19,"o":69.68,"t":"2026-10-22T18:15:00Z","v":1002,"vw":69.69458},{"c":69.655,"h":69.71,"l":69.61,"n":132,"o":69.685,"t":"2026-10-22T18:20:00Z","v":5187,"vw":69.660332},{"c":69.6,"h":69.66,"l":69.6,"n":48,"o":69.66,"t":"2026-10-22T18:25:00Z","v":2053,"vw":69.633495},{"c":69.58,"h":69.625,"l":69.58,"n":48,"o":69.5801,"t":"2026-10-22T18:30:00Z","v":2331,"vw":69.600388},{"c":69.565,"h":69.58,"l":69.555,"n":42,"o":69.58,"t":"2026-10-22T18:35:00Z","v":1879,"vw":69.568636},{"c":69.505,"h":69.52,"l":69.46,"n":99,"o":69.52,"t":"2026-10-22T18:40:00Z","v":2760,"vw":69.506823},{"c":69.44,"h":69.47,"l":69.4,"n":66,"o":69.42,"t":"2026-10-22T18:45:00Z","v":2803,"vw":69.419745},{"c":69.48,"h":69.49,"l":69.4,"n":96,"o":69.4,"t":"2026-10-22T18:50:00Z","v":2776,"vw":69.459748},{"c":69.485,"h":69.54,"l":69.46,"n":72,"o":69.47,"t":"2026-10-22T18:55:00Z","v":2285,"vw":69.486923},{"c":69.45,"h":69.67,"l":69.45,"n":167,"o":69.53,"t":"2026-10-22T19:00:00Z","v":9955,"vw":69.583403},{"c":69.6,"h":69.65,"l":69.45,"n":120,"o":69.58,"t":"2026-10-22T19:05:00Z","v":5681,"vw":69.573814},{"c":69.56,"h":69.6,"l":69.51,"n":92,"o":69.53,"t":"2026-10-22T19:10:00Z","v":4624,"vw":69.53764},{"c":69.575,"h":69.61,"l":69.51,"n":92,"o":69.51,"t":"2026-10-22T19:15:00Z","v":5489,"vw":69.562616},{"c":69.56,"h":69.635,"l":69.54,"n":176,"o":69.575,"t":"2026-10-22T19:20:00Z","v":6621,"vw":69.595465},{"c":69.565,"h":69.6,"l":69.53,"n":90,"o":69.53,"t":"2026-10-22T19:25:00Z","v":4801,"vw":69.562294},{"c":69.475,"h":69.58,"l":69.47,"n":158,"o":69.565,"t":"2026-10-22T19:30:00Z","v":4984,"vw":69.531307},{"c":69.475,"h":69.5,"l":69.42,"n":224,"o":69.475,"t":"2026-10-22T19:35:00Z","v":6585,"vw":69.467814},{"c":69.475,"h":69.555,"l":69.475,"n":250,"o":69.495,"t":"2026-10-22T19:40:00Z","v":8451,"vw":69.512473},{"c":69.45,"h":69.475,"l":69.32,"n":266,"o":69.475,"t":"2026-10-22T19:45:00Z","v":7250,"vw":69.411182},{"c":69.61,"h":69.62,"l":69.45,"n":399,"o":69.45,"t":"2026-10-22T19:50:00Z","v":13418,"vw":69.540384},{"c":69.485,"h":69.67,"l":69.41,"n":880,"o":69.58,"t":"2026-10-22T19:55:00Z","v":27412,"vw":69.548513},{"c":69.49,"h":69.49,"l":69.49,"n":27,"o":69.49,"t":"2026-10-22T20:00:00Z","v":59220,"vw":69.49}],"history":[{"c":76.36,"h":77.5645,"l":75.55,"n":5604,"o":77.5,"t":"2024-10-21T04:00:00Z","v":229263,"vw":76.331545},{"c":76.99,"h":77.275,"l":75.71,"n":4840,"o":75.82,"t":"2024-10-22T04:00:00Z","v":251080,"vw":76.868178},{"c":76.92,"h":77.57,"l":76.31,"n":4408,"o":76.47,"t":"2024-10-23T04:00:00Z","v":189064,"vw":77.103746},{"c":76.22,"h":77.3,"l":76,"n":5039,"o":76.98,"t":"2024-10-24T04:00:00Z","v":153553,"vw":76.515978},{"c":75.15,"h":76.39,"l":75.07,"n":5126,"o":76.12,"t":"2024-10-25T04:00:00Z","v":213176,"vw":75.643859},{"c":75.84,"h":76.51,"l":75.625,"n":4999,"o":75.99,"t":"2024-10-28T04:00:00Z","v":129564,"vw":75.944126},{"c":75.18,"h":75.75,"l":74.99,"n":4596,"o":75.48,"t":"2024-10-29T04:00:00Z","v":145330,"vw":75.266175},{"c":76.2,"h":76.63,"l":74.56,"n":3939,"o":74.59,"t":"2024-10-30T04:00:00Z","v":152154,"vw":76.170692},{"c":76.04,"h":76.5094,"l":75.75,"n":5000,"o":75.99,"t":"2024-10-31T04:00:00Z","v":221210,"vw":76.117434},{"c":75.5,"h":77.23,"l":75.47,"n":6482,"o":76.57,"t":"2024-11-01T04:00:00Z","v":229362,"vw":76.272399},{"c":75.93,"h":76.56,"l":74.99,"n":5945,"o":74.99,"t":"2024-11-04T05:00:00Z","v":212422,"vw":75.962635},{"c":80.95,"h":80.95,"l":77.675,"n":9889,"o":78.55,"t":"2024-11-05T05:00:00Z","v":490153,"vw":80.387732},{"c":82.9,"h":83.16,"l":80.05,"n":9688,"o":81.67,"t":"2024-11-06T05:00:00Z","v":532293,"vw":82.196585},{"c":83.82,"h":84.12,"l":82.27,"n":7517,"o":82.38,"t":"2024-11-07T05:00:00Z","v":279779,"vw":83.474171},{"c":84.45,"h":84.88,"l":82.9174,"n":9184,"o":83.91,"t":"2024-11-08T05:00:00Z","v":319549,"vw":84.137917},{"c":83.55,"h":84.9612,"l":83.35,"n":6391,"o":84.95,"t":"2024-11-11T05:00:00Z","v":289368,"vw":83.753209},{"c":82.51,"h":83.655,"l":82.38,"n":5135,"o":83.5,"t":"2024-11-12T05:00:00Z","v":171015,"vw":82.784909},{"c":82.13,"h":83.2214,"l":82.025,"n":4741,"o":83.05,"t":"2024-11-13T05:00:00Z","v":169104,"vw":82.399209},{"c":80.86,"h":82.51,"l":80.59,"n":6206,"o":82.51,"t":"2024-11-14T05:00:00Z","v":228726,"vw":81.284641},{"c":79.91,"h":81.5,"l":79.41,"n":6928,"o":81.1,"t":"2024-11-15T05:00:00Z","v":265699,"vw":80.110204},{"c":79.21,"h":79.99,"l":78.88,"n":5558,"o":79.28,"t":"2024-11-18T05:00:00Z","v":234313,"vw":79.309315},{"c":79.45,"h":79.925,"l":78.44,"n":5024,"o":78.62,"t":"2024-11-19T05:00:00Z","v":195235,"vw":79.536359},{"c":79.74,"h":79.85,"l":78.7028,"n":5502,"o":79.23,"t":"2024-11-20T05:00:00Z","v":187784,"vw":79.393721},{"c":82.15,"h":82.92,"l":79.86,"n":7107,"o":79.95,"t":"2024-11-21T05:00:00Z","v":296688,"vw":81.999874},{"c":83.87,"h":84.22,"l":82.665,"n":6125,"o":83.01,"t":"2024-11-22T05:00:00Z","v":198197,"vw":83.520133},{"c":86.12,"h":87.4599,"l":84.58,"n":7817,"o":84.87,"t":"2024-11-25T05:00:00Z","v":289737,"vw":86.238018},{"c":86.4,"h":86.94,"l":85.8046,"n":5682,"o":86.25,"t":"2024-11-26T05:00:00Z","v":173445,"vw":86.295288},{"c":86.88,"h":87.7699,"l":86.3582,"n":3580,"o":87.12,"t":"2024-11-27T05:00:00Z","v":143095,"vw":86.844752},{"c":86.74,"h":87.6025,"l":86.44,"n":2293,"o":87.35,"t":"2024-11-29T05:00:00Z","v":83091,"vw":86.875563},{"c":85.66,"h":86.3,"l":85.07,"n":5697,"o":86.3,"t":"2024-12-02T05:00:00Z","v":267951,"vw":85.610069},{"c":86.18,"h":86.42,"l":84.78,"n":4343,"o":85.96,"t":"2024-12-03T05:00:00Z","v":182586,"vw":85.810601},{"c":85.76,"h":86.52,"l":85.353,"n":4587,"o":85.89,"t":"2024-12-04T05:00:00Z","v":196241,"vw":85.690959},{"c":85.82,"h":86.43,"l":85.28,"n":4265,"o":85.99,"t":"2024-12-05T05:00:00Z","v":176637,"vw":85.65863},{"c":85.06,"h":86.64,"l":84.45,"n":5087,"o":86.49,"t":"2024-12-06T05:00:00Z","v":347164,"vw":85.219173},{"c":84.2,"h":85.41,"l":83.31,"n":4258,"o":85.29,"t":"2024-12-09T05:00:00Z","v":123693,"vw":84.25748},{"c":84.01,"h":84.69,"l":83.06,"n":4633,"o":84.23,"t":"2024-12-10T05:00:00Z","v":243198,"vw":84.031637},{"c":83.38,"h":84.92,"l":82.89,"n":6544,"o":84.54,"t":"2024-12-11T05:00:00Z","v":248109,"vw":83.532204},{"c":83.31,"h":84.71,"l":82.94,"n":4755,"o":83.42,"t":"2024-12-12T05:00:00Z","v":208960,"vw":83.744259},{"c":82.01,"h":82.91,"l":81.2,"n":5393,"o":82.77,"t":"2024-12-13T05:00:00Z","v":248057,"vw":81.933093},{"c":81.78,"h":82.58,"l":81.381,"n":4694,"o":81.94,"t":"2024-12-16T05:00:00Z","v":194308,"vw":81.779896},{"c":79.78,"h":82.295,"l":79.63,"n":5391,"o":81.29,"t":"2024-12-17T05:00:00Z","v":255251,"vw":80.142232},{"c":76.21,"h":80.29,"l":76.16,"n":6892,"o":80,"t":"2024-12-18T05:00:00Z","v":270472,"vw":77.435136},{"c":75.32,"h":77.615,"l":75.3,"n":7804,"o":76.4,"t":"2024-12-19T05:00:00Z","v":365115,"vw":76.271217},{"c":76.58,"h":77.92,"l":75.65,"n":8057,"o":75.72,"t":"2024-12-20T05:00:00Z","v":670046,"vw":76.614515},{"c":76.4,"h":77.07,"l":75.71,"n":6773,"o":76.19,"t":"2024-12-23T05:00:00Z","v":249817,"vw":76.298779},{"c":76.83,"h":76.87,"l":75.926,"n":1811,"o":76.4,"t":"2024-12-24T05:00:00Z","v":43854,"vw":76.594322},{"c":77.04,"h":77.26,"l":76.13,"n":2905,"o":76.36,"t":"2024-12-26T05:00:00Z","v":106461,"vw":77.000299},{"c":76.66,"h":76.97,"l":76,"n":3381,"o":76.69,"t":"2024-12-27T05:00:00Z","v":289740,"vw":76.627337},{"c":76.64,"h":77.1,"l":75.01,"n":4216,"o":76.54,"t":"2024-12-30T05:00:00Z","v":172232,"vw":76.491479},{"c":76.92,"h":77.4546,"l":75.895,"n":4789,"o":76.5,"t":"2024-12-31T05:00:00Z","v":156617,"vw":76.68913},{"c":75.81,"h":77.84,"l":75.31,"n":5441,"o":77.28,"t":"2025-01-02T05:00:00Z","v":155563,"vw":76.082749},{"c":76.48,"h":76.765,"l":75.33,"n":4709,"o":75.87,"t":"2025-01-03T05:00:00Z","v":313818,"vw":76.412966},{"c":75.34,"h":77.47,"l":75.29,"n":4476,"o":76.5,"t":"2025-01-06T05:00:00Z","v":137191,"vw":75.891765},{"c":74.17,"h":76.589,"l":73.78,"n":5914,"o":76,"t":"2025-01-07T05:00:00Z","v":201755,"vw":74.636247},{"c":73.63,"h":74.19,"l":72.83,"n":4654,"o":73.97,"t":"2025-01-08T05:00:00Z","v":179868,"vw":73.635547},{"c":71.78,"h":72.7668,"l":71.49,"n":6326,"o":72.37,"t":"2025-01-10T05:00:00Z","v":266100,"vw":71.943921},{"c":78.62,"h":81,"l":76.69,"n":21999,"o":77.68,"t":"2025-01-13T05:00:00Z","v":1525606,"vw":78.599194},{"c":77.84,"h":80,"l":77.05,"n":13748,"o":80,"t":"2025-01-14T05:00:00Z","v":853902,"vw":78.085845},{"c":77.78,"h":79.1,"l":77.425,"n":8872,"o":78.53,"t":"2025-01-15T05:00:00Z","v":499776,"vw":77.958852},{"c":77.49,"h":78.2211,"l":77.39,"n":6473,"o":77.79,"t":"2025-01-16T05:00:00Z","v":308140,"vw":77.640544},{"c":76.65,"h":77.99,"l":76.55,"n":6856,"o":77.79,"t":"2025-01-17T05:00:00Z","v":387477,"vw":77.071248},{"c":76.33,"h":77.5,"l":75.87,"n":7264,"o":77.33,"t":"2025-01-21T05:00:00Z","v":334768,"vw":76.394283},{"c":75,"h":76.05,"l":74.99,"n":7719,"o":76.05,"t":"2025-01-22T05:00:00Z","v":465534,"vw":75.35074},{"c":75.7,"h":75.93,"l":74.5,"n":8072,"o":75.01,"t":"2025-01-23T05:00:00Z","v":457560,"vw":75.46698},{"c":75.76,"h":76.26,"l":75.2,"n":5850,"o":75.37,"t":"2025-01-24T05:00:00Z","v":670417,"vw":75.639573},{"c":76.12,"h":76.967,"l":75.52,"n":6688,"o":76.09,"t":"2025-01-27T05:00:00Z","v":281889,"vw":76.099393},{"c":75.51,"h":76.18,"l":75.06,"n":5438,"o":75.84,"t":"2025-01-28T05:00:00Z","v":181302,"vw":75.51839},{"c":75.99,"h":76.26,"l":75.1801,"n":6301,"o":75.32,"t":"2025-01-29T05:00:00Z","v":295154,"vw":75.829127},{"c":76.88,"h":77.52,"l":76.295,"n":5206,"o":76.68,"t":"2025-01-30T05:00:00Z","v":233851,"vw":76.861212},{"c":76.37,"h":77.45,"l":76.15,"n":5329,"o":76.88,"t":"2025-01-31T05:00:00Z","v":192259,"vw":76.611576},{"c":75.3,"h":76.345,"l":74.9,"n":4969,"o":75.1,"t":"2025-02-03T05:00:00Z","v":174882,"vw":75.446629},{"c":75.71,"h":76.41,"l":75,"n":5174,"o":75,"t":"2025-02-04T05:00:00Z","v":147932,"vw":75.654546},{"c":75.91,"h":76.4,"l":75.69,"n":4571,"o":76.2,"t":"2025-02-05T05:00:00Z","v":206204,"vw":75.948262},{"c":76.87,"h":76.98,"l":75.96,"n":5238,"o":76.4,"t":"2025-02-06T05:00:00Z","v":253084,"vw":76.712603},{"c":76.66,"h":77.29,"l":76.12,"n":4927,"o":77.06,"t":"2025-02-07T05:00:00Z","v":135362,"vw":76.666563},{"c":75.6,"h":76.99,"l":75.47,"n":5033,"o":76.54,"t":"2025-02-10T05:00:00Z","v":166038,"vw":75.892644},{"c":75.78,"h":75.99,"l":75.38,"n":5311,"o":75.38,"t":"2025-02-11T05:00:00Z","v":177713,"vw":75.748526},{"c":75.36,"h":75.73,"l":74.89,"n":4918,"o":75,"t":"2025-02-12T05:00:00Z","v":146600,"vw":75.317853},{"c":75.04,"h":75.49,"l":74.7,"n":5077,"o":75.32,"t":"2025-02-13T05:00:00Z","v":228955,"vw":75.010997},{"c":75.49,"h":75.74,"l":75.021,"n":4793,"o":75.1,"t":"2025-02-14T05:00:00Z","v":168760,"vw":75.456778},{"c":80.6,"h":81.22,"l":75.155,"n":31960,"o":75.48,"t":"2025-02-18T05:00:00Z","v":2835077,"vw":79.455634},{"c":73.47,"h":76,"l":72.85,"n":40953,"o":75.76,"t":"2025-02-19T05:00:00Z","v":3098530,"vw":74.403114},{"c":73.89,"h":74.5,"l":73.25,"n":12494,"o":73.47,"t":"2025-02-20T05:00:00Z","v":755960,"vw":73.895012},{"c":73.2,"h":74.3,"l":72.1185,"n":12601,"o":74.1,"t":"2025-02-21T05:00:00Z","v":624108,"vw":73.243988},{"c":73.77,"h":74.35,"l":72.72,"n":10305,"o":73.25,"t":"2025-02-24T05:00:00Z","v":452233,"vw":73.721744},{"c":75.46,"h":75.7,"l":73.53,"n":10684,"o":73.64,"t":"2025-02-25T05:00:00Z","v":752091,"vw":75.037155},{"c":74.1,"h":75.85,"l":73.66,"n":10282,"o":75.7,"t":"2025-02-26T05:00:00Z","v":480652,"vw":74.520934},{"c":77.42,"h":78.5648,"l":75.12,"n":15733,"o":76.18,"t":"2025-02-27T05:00:00Z","v":873254,"vw":77.072032},{"c":79.2,"h":79.61,"l":77.25,"n":15356,"o":77.35,"t":"2025-02-28T05:00:00Z","v":877043,"vw":78.981774},{"c":77.48,"h":79.55,"l":76.67,"n":13572,"o":78.19,"t":"2025-03-03T05:00:00Z","v":934071,"vw":77.994633},{"c":76.74,"h":78.12,"l":75.05,"n":11930,"o":76.89,"t":"2025-03-04T05:00:00Z","v":625112,"vw":76.70721},{"c":77.56,"h":78.17,"l":76.58,"n":8524,"o":76.85,"t":"2025-03-05T05:00:00Z","v":428411,"vw":77.56244},{"c":74.85,"h":77.4,"l":74.68,"n":7350,"o":76.97,"t":"2025-03-06T05:00:00Z","v":361798,"vw":75.470691},{"c":74.93,"h":75.55,"l":73.39,"n":6975,"o":74.92,"t":"2025-03-07T05:00:00Z","v":349874,"vw":74.747934},{"c":73.35,"h":75.28,"l":73.13,"n":7274,"o":74.46,"t":"2025-03-10T04:00:00Z","v":342757,"vw":73.861255},{"c":72.82,"h":73.92,"l":71.81,"n":7576,"o":73.2,"t":"2025-03-11T04:00:00Z","v":264791,"vw":72.7274},{"c":73.05,"h":73.63,"l":72.215,"n":6622,"o":72.99,"t":"2025-03-12T04:00:00Z","v":267778,"vw":72.936369},{"c":71.92,"h":73.7,"l":71.5001,"n":6332,"o":73.11,"t":"2025-03-13T04:00:00Z","v":279493,"vw":72.265858},{"c":73.38,"h":73.46,"l":71.73,"n":7576,"o":72.43,"t":"2025-03-14T04:00:00Z","v":226772,"vw":72.882697},{"c":74.49,"h":74.64,"l":73.14,"n":4853,"o":73.14,"t":"2025-03-17T04:00:00Z","v":173436,"vw":74.130931},{"c":74.44,"h":74.6908,"l":74.02,"n":5078,"o":74.09,"t":"2025-03-18T04:00:00Z","v":151605,"vw":74.351323},{"c":74.62,"h":75.0113,"l":73.92,"n":5457,"o":74.62,"t":"2025-03-19T04:00:00Z","v":184409,"vw":74.447628},{"c":75.64,"h":75.79,"l":73.75,"n":7225,"o":74.35,"t":"2025-03-20T04:00:00Z","v":244566,"vw":75.405258},{"c":74.99,"h":75.65,"l":74.01,"n":5951,"o":75.65,"t":"2025-03-21T04:00:00Z","v":362980,"vw":74.914756},{"c":76.25,"h":76.25,"l":74.85,"n":7337,"o":75.46,"t":"2025-03-24T04:00:00Z","v":352177,"vw":75.862638},{"c":75.71,"h":76.44,"l":75.215,"n":7838,"o":76.37,"t":"2025-03-25T04:00:00Z","v":213267,"vw":75.838034},{"c":75.44,"h":76.45,"l":75.13,"n":5094,"o":76.17,"t":"2025-03-26T04:00:00Z","v":156554,"vw":75.61559},{"c":75.48,"h":75.9,"l":75,"n":5006,"o":75.75,"t":"2025-03-27T04:00:00Z","v":184287,"vw":75.373582},{"c":74.38,"h":75.4692,"l":74,"n":5438,"o":75.3,"t":"2025-03-28T04:00:00Z","v":187331,"vw":74.570086},{"c":74.08,"h":74.21,"l":72.9,"n":7262,"o":73.71,"t":"2025-03-31T04:00:00Z","v":277878,"vw":73.749793},{"c":73.88,"h":74.86,"l":73.39,"n":6336,"o":74.06,"t":"2025-04-01T04:00:00Z","v":245073,"vw":73.893932},{"c":74.81,"h":75.22,"l":73.1798,"n":4948,"o":73.38,"t":"2025-04-02T04:00:00Z","v":180098,"vw":74.567337},{"c":70.58,"h":73.8412,"l":70.2001,"n":8370,"o":73.36,"t":"2025-04-03T04:00:00Z","v":295044,"vw":71.692416},{"c":67.4,"h":69.625,"l":66,"n":13392,"o":69,"t":"2025-04-04T04:00:00Z","v":616300,"vw":67.337752},{"c":64.77,"h":68.47,"l":62.31,"n":13676,"o":62.31,"t":"2025-04-07T04:00:00Z","v":617032,"vw":64.566057},{"c":63.39,"h":67.99,"l":62.28,"n":10428,"o":67.45,"t":"2025-04-08T04:00:00Z","v":455027,"vw":64.624013},{"c":67.47,"h":68,"l":61.405,"n":12824,"o":62.36,"t":"2025-04-09T04:00:00Z","v":507845,"vw":65.673592},{"c":64.42,"h":66.32,"l":61.92,"n":9744,"o":66.32,"t":"2025-04-10T04:00:00Z","v":339652,"vw":64.31167},{"c":65.22,"h":65.38,"l":62,"n":8106,"o":63.79,"t":"2025-04-11T04:00:00Z","v":321112,"vw":64.034371},{"c":66.03,"h":66.82,"l":65.485,"n":7776,"o":66.37,"t":"2025-04-14T04:00:00Z","v":220237,"vw":66.077492},{"c":65.91,"h":66.8,"l":65.7,"n":4715,"o":66.11,"t":"2025-04-15T04:00:00Z","v":147427,"vw":66.037227},{"c":65.61,"h":66.45,"l":64.95,"n":6502,"o":65.4,"t":"2025-04-16T04:00:00Z","v":212476,"vw":65.588489},{"c":66.35,"h":66.71,"l":65.51,"n":4054,"o":65.56,"t":"2025-04-17T04:00:00Z","v":204886,"vw":66.309211},{"c":64.53,"h":66.08,"l":63.8413,"n":4927,"o":65.88,"t":"2025-04-21T04:00:00Z","v":380199,"vw":64.533231},{"c":66.06,"h":66.685,"l":65.14,"n":7589,"o":65.71,"t":"2025-04-22T04:00:00Z","v":359244,"vw":65.96351},{"c":66.87,"h":68.7,"l":66.47,"n":6191,"o":67.9,"t":"2025-04-23T04:00:00Z","v":242981,"vw":67.269473},{"c":67.96,"h":68.46,"l":66.75,"n":5459,"o":66.79,"t":"2025-04-24T04:00:00Z","v":183602,"vw":67.882392},{"c":68.35,"h":68.405,"l":67.09,"n":4499,"o":67.62,"t":"2025-04-25T04:00:00Z","v":163409,"vw":68.176444},{"c":68.02,"h":68.9346,"l":67.51,"n":5387,"o":68.23,"t":"2025-04-28T04:00:00Z","v":184003,"vw":68.027398},{"c":67.71,"h":68.22,"l":66.3438,"n":7028,"o":67.03,"t":"2025-04-29T04:00:00Z","v":327024,"vw":67.549196},{"c":66.53,"h":66.55,"l":65,"n":5853,"o":66.33,"t":"2025-04-30T04:00:00Z","v":256633,"vw":66.204599},{"c":66.54,"h":67.8283,"l":66.48,"n":4999,"o":66.7,"t":"2025-05-01T04:00:00Z","v":158344,"vw":66.76274},{"c":67.47,"h":68.075,"l":66.8,"n":5606,"o":67.39,"t":"2025-05-02T04:00:00Z","v":183622,"vw":67.351772},{"c":69.4,"h":71.47,"l":69.34,"n":30899,"o":71.22,"t":"2025-05-05T04:00:00Z","v":2348141,"vw":70.035686},{"c":68.6,"h":69.99,"l":68.11,"n":21559,"o":69.5,"t":"2025-05-06T04:00:00Z","v":1375613,"vw":69.010303},{"c":68.7,"h":69.9199,"l":68.18,"n":19387,"o":69.4,"t":"2025-05-07T04:00:00Z","v":878343,"vw":68.915265},{"c":69.92,"h":71.11,"l":69.2,"n":18314,"o":70,"t":"2025-05-08T04:00:00Z","v":1098089,"vw":70.068598},{"c":71.53,"h":72.23,"l":70.3,"n":14911,"o":70.48,"t":"2025-05-09T04:00:00Z","v":857768,"vw":71.523958},{"c":73.55,"h":75.1893,"l":73.42,"n":17657,"o":73.7,"t":"2025-05-12T04:00:00Z","v":1004872,"vw":74.000178},{"c":71.65,"h":74.7788,"l":71.0001,"n":18233,"o":73.61,"t":"2025-05-13T04:00:00Z","v":1160611,"vw":72.152048},{"c":71.01,"h":71.8997,"l":70.53,"n":13483,"o":71.22,"t":"2025-05-14T04:00:00Z","v":729216,"vw":71.219955},{"c":70.8,"h":71.3681,"l":70.11,"n":10214,"o":71.08,"t":"2025-05-15T04:00:00Z","v":655103,"vw":70.85369},{"c":70.67,"h":71.105,"l":70.53,"n":10258,"o":71.03,"t":"2025-05-16T04:00:00Z","v":577126,"vw":70.730177},{"c":69.9,"h":70.25,"l":69.4,"n":10420,"o":70,"t":"2025-05-19T04:00:00Z","v":651596,"vw":69.924942},{"c":69.28,"h":69.935,"l":69.26,"n":8955,"o":69.58,"t":"2025-05-20T04:00:00Z","v":507501,"vw":69.489181},{"c":66.44,"h":69.445,"l":66.43,"n":14938,"o":68.99,"t":"2025-05-21T04:00:00Z","v":913085,"vw":67.34029},{"c":67.06,"h":67.3589,"l":66.02,"n":14353,"o":66.41,"t":"2025-05-22T04:00:00Z","v":742586,"vw":66.761964},{"c":66.64,"h":66.8934,"l":65.87,"n":11222,"o":66.25,"t":"2025-05-23T04:00:00Z","v":585680,"vw":66.419028},{"c":68.22,"h":68.44,"l":66.79,"n":15589,"o":67.28,"t":"2025-05-27T04:00:00Z","v":772095,"vw":67.936333},{"c":68.4,"h":68.705,"l":67.94,"n":8628,"o":68.25,"t":"2025-05-28T04:00:00Z","v":367246,"vw":68.33951},{"c":68.9,"h":69.58,"l":68,"n":10191,"o":69,"t":"2025-05-29T04:00:00Z","v":561901,"vw":68.775777},{"c":68.31,"h":68.7875,"l":67.58,"n":7948,"o":68.4,"t":"2025-05-30T04:00:00Z","v":351205,"vw":68.301078},{"c":67.37,"h":68.2874,"l":67.245,"n":10267,"o":68.09,"t":"2025-06-02T04:00:00Z","v":474879,"vw":67.51067},{"c":68.08,"h":68.18,"l":67.02,"n":8086,"o":67.02,"t":"2025-06-03T04:00:00Z","v":391476,"vw":67.822871},{"c":67.54,"h":68.4803,"l":67.32,"n":8027,"o":68.11,"t":"2025-06-04T04:00:00Z","v":370867,"vw":67.666167},{"c":67.36,"h":68.07,"l":67.039,"n":7889,"o":68.07,"t":"2025-06-05T04:00:00Z","v":324125,"vw":67.497299},{"c":68.64,"h":68.8,"l":67.89,"n":8123,"o":67.99,"t":"2025-06-06T04:00:00Z","v":405337,"vw":68.409424},{"c":69.17,"h":70.04,"l":68.66,"n":10679,"o":69.51,"t":"2025-06-09T04:00:00Z","v":580595,"vw":69.260088},{"c":70.61,"h":70.7441,"l":69.27,"n":8942,"o":69.44,"t":"2025-06-10T04:00:00Z","v":397309,"vw":70.337013},{"c":70.14,"h":70.99,"l":69.98,"n":10832,"o":70.44,"t":"2025-06-11T04:00:00Z","v":426463,"vw":70.379891},{"c":70.73,"h":70.8891,"l":69.6032,"n":8692,"o":69.8,"t":"2025-06-12T04:00:00Z","v":359675,"vw":70.538867},{"c":69.39,"h":70.89,"l":68.96,"n":9893,"o":69.84,"t":"2025-06-13T04:00:00Z","v":480742,"vw":69.655985},{"c":70.54,"h":71.39,"l":69.84,"n":11877,"o":70,"t":"2025-06-16T04:00:00Z","v":554846,"vw":70.66995},{"c":69.31,"h":70.51,"l":69.25,"n":8011,"o":70,"t":"2025-06-17T04:00:00Z","v":377274,"vw":69.760767},{"c":69.39,"h":70.15,"l":69.27,"n":8422,"o":69.31,"t":"2025-06-18T04:00:00Z","v":346481,"vw":69.613907},{"c":69.26,"h":70.34,"l":69.04,"n":8121,"o":69.67,"t":"2025-06-20T04:00:00Z","v":530737,"vw":69.403776},{"c":66.75,"h":68.435,"l":65.25,"n":21307,"o":68.19,"t":"2025-06-23T04:00:00Z","v":1029854,"vw":66.646056},{"c":68.37,"h":68.49,"l":66.945,"n":10641,"o":67.05,"t":"2025-06-24T04:00:00Z","v":610279,"vw":67.948312},{"c":65.97,"h":68.18,"l":65.72,"n":12779,"o":68.05,"t":"2025-06-25T04:00:00Z","v":640761,"vw":66.434238},{"c":67.25,"h":67.42,"l":65.91,"n":9209,"o":66.5,"t":"2025-06-26T04:00:00Z","v":465304,"vw":66.874284},{"c":67.82,"h":68.63,"l":66.81,"n":10747,"o":67.35,"t":"2025-06-27T04:00:00Z","v":578534,"vw":67.870054},{"c":67.5,"h":67.72,"l":66.455,"n":10048,"o":67.54,"t":"2025-06-30T04:00:00Z","v":607592,"vw":67.204954},{"c":68.23,"h":68.85,"l":66.865,"n":11120,"o":67.33,"t":"2025-07-01T04:00:00Z","v":526633,"vw":68.192417},{"c":68.99,"h":69.12,"l":67.6523,"n":7825,"o":68.34,"t":"2025-07-02T04:00:00Z","v":388639,"vw":68.535245},{"c":68.91,"h":69.255,"l":68.54,"n":4725,"o":68.82,"t":"2025-07-03T04:00:00Z","v":227633,"vw":68.856146},{"c":68.7,"h":69.29,"l":68.15,"n":9657,"o":68.63,"t":"2025-07-07T04:00:00Z","v":491714,"vw":68.661306},{"c":69.31,"h":69.95,"l":68.5248,"n":8301,"o":68.6,"t":"2025-07-08T04:00:00Z","v":525226,"vw":69.342998},{"c":70.06,"h":70.11,"l":69.1848,"n":8222,"o":69.68,"t":"2025-07-09T04:00:00Z","v":400100,"vw":69.824304},{"c":71.12,"h":71.59,"l":69.8282,"n":10418,"o":70,"t":"2025-07-10T04:00:00Z","v":522432,"vw":71.075564},{"c":70.54,"h":70.89,"l":70,"n":8957,"o":70.42,"t":"2025-07-11T04:00:00Z","v":450228,"vw":70.495801},{"c":70.52,"h":71,"l":70.1,"n":7743,"o":70.49,"t":"2025-07-14T04:00:00Z","v":354103,"vw":70.505383},{"c":68.65,"h":71.175,"l":68.64,"n":10463,"o":70.87,"t":"2025-07-15T04:00:00Z","v":404161,"vw":69.384676},{"c":68.94,"h":69.48,"l":68.1265,"n":9473,"o":68.74,"t":"2025-07-16T04:00:00Z","v":280500,"vw":68.949028},{"c":68.97,"h":69.4474,"l":68.59,"n":7524,"o":68.79,"t":"2025-07-17T04:00:00Z","v":247817,"vw":68.963899},{"c":68.76,"h":69.76,"l":68.485,"n":7970,"o":69.61,"t":"2025-07-18T04:00:00Z","v":391623,"vw":68.773131},{"c":68.89,"h":69.46,"l":68.6,"n":8346,"o":69,"t":"2025-07-21T04:00:00Z","v":366719,"vw":68.97642},{"c":70.55,"h":70.63,"l":69.1525,"n":8759,"o":69.22,"t":"2025-07-22T04:00:00Z","v":381887,"vw":70.328153},{"c":70.21,"h":71.22,"l":69.92,"n":8142,"o":71.22,"t":"2025-07-23T04:00:00Z","v":378437,"vw":70.284482},{"c":69.44,"h":70.2,"l":69.37,"n":7836,"o":69.59,"t":"2025-07-24T04:00:00Z","v":349116,"vw":69.712162},{"c":69.8,"h":69.86,"l":68.9269,"n":7831,"o":69.75,"t":"2025-07-25T04:00:00Z","v":326661,"vw":69.587288},{"c":68.86,"h":70,"l":68.79,"n":8104,"o":69.43,"t":"2025-07-28T04:00:00Z","v":368065,"vw":69.201128},{"c":70.59,"h":70.65,"l":69.21,"n":8649,"o":69.53,"t":"2025-07-29T04:00:00Z","v":409908,"vw":69.973639},{"c":69.98,"h":71.1,"l":69.66,"n":11653,"o":70.8,"t":"2025-07-30T04:00:00Z","v":616545,"vw":70.263295},{"c":68.73,"h":70.0499,"l":68.68,"n":9227,"o":69.5,"t":"2025-07-31T04:00:00Z","v":373606,"vw":69.171127},{"c":67.64,"h":69.11,"l":67.25,"n":11000,"o":68.83,"t":"2025-08-01T04:00:00Z","v":455864,"vw":67.83852},{"c":68.61,"h":68.8,"l":67.7141,"n":8405,"o":68.01,"t":"2025-08-04T04:00:00Z","v":282609,"vw":68.412326},{"c":69.18,"h":69.41,"l":68.145,"n":7515,"o":68.68,"t":"2025-08-05T04:00:00Z","v":323208,"vw":68.975033},{"c":69.13,"h":69.54,"l":68.87,"n":8712,"o":69.5,"t":"2025-08-06T04:00:00Z","v":315276,"vw":69.220402},{"c":70.3,"h":71.9352,"l":67.39,"n":13824,"o":68.06,"t":"2025-08-07T04:00:00Z","v":689449,"vw":70.366831},{"c":71.09,"h":72.28,"l":70.43,"n":10231,"o":70.98,"t":"2025-08-08T04:00:00Z","v":453959,"vw":71.451923},{"c":70.28,"h":71.83,"l":70.28,"n":10864,"o":71.11,"t":"2025-08-11T04:00:00Z","v":523520,"vw":70.734114},{"c":72.35,"h":72.38,"l":70.42,"n":7953,"o":70.84,"t":"2025-08-12T04:00:00Z","v":319117,"vw":71.811251},{"c":74.55,"h":74.8,"l":72.465,"n":10318,"o":72.5,"t":"2025-08-13T04:00:00Z","v":407373,"vw":73.90228},{"c":73.49,"h":73.89,"l":73.03,"n":10406,"o":73.83,"t":"2025-08-14T04:00:00Z","v":399422,"vw":73.485768},{"c":73.75,"h":74.12,"l":73.2601,"n":7150,"o":73.5,"t":"2025-08-15T04:00:00Z","v":300044,"vw":73.715364},{"c":73.29,"h":74.5,"l":73.18,"n":8259,"o":74.16,"t":"2025-08-18T04:00:00Z","v":308832,"vw":73.582017},{"c":74.38,"h":74.79,"l":73.12,"n":9399,"o":73.66,"t":"2025-08-19T04:00:00Z","v":365598,"vw":74.178307},{"c":73.62,"h":74.46,"l":73.57,"n":7833,"o":74.31,"t":"2025-08-20T04:00:00Z","v":322308,"vw":73.879513},{"c":72.62,"h":73.755,"l":72.58,"n":6735,"o":73.11,"t":"2025-08-21T04:00:00Z","v":237134,"vw":72.857236},{"c":75.49,"h":75.6,"l":72.99,"n":9995,"o":73.26,"t":"2025-08-22T04:00:00Z","v":325439,"vw":75.062649},{"c":75.1,"h":75.55,"l":74.81,"n":8477,"o":75.38,"t":"2025-08-25T04:00:00Z","v":290864,"vw":75.213273},{"c":74.95,"h":75.75,"l":74.75,"n":8984,"o":74.97,"t":"2025-08-26T04:00:00Z","v":425568,"vw":75.110984},{"c":75.69,"h":75.85,"l":74.895,"n":7846,"o":74.92,"t":"2025-08-27T04:00:00Z","v":292395,"vw":75.379528},{"c":75.55,"h":75.68,"l":74.43,"n":7288,"o":75.48,"t":"2025-08-28T04:00:00Z","v":305917,"vw":75.251783},{"c":76.27,"h":76.31,"l":75.55,"n":7315,"o":75.95,"t":"2025-08-29T04:00:00Z","v":276949,"vw":76.085652},{"c":74.8,"h":75.99,"l":74.7,"n":9028,"o":75.56,"t":"2025-09-02T04:00:00Z","v":303079,"vw":75.126907},{"c":76.53,"h":76.61,"l":74.96,"n":8639,"o":75.3,"t":"2025-09-03T04:00:00Z","v":370912,"vw":75.892391},{"c":77.72,"h":77.85,"l":76.0752,"n":8112,"o":76.53,"t":"2025-09-04T04:00:00Z","v":280549,"vw":77.216821},{"c":78.88,"h":79.83,"l":78,"n":8334,"o":78.74,"t":"2025-09-05T04:00:00Z","v":376280,"vw":78.799468},{"c":78.95,"h":79.35,"l":78.18,"n":10049,"o":78.57,"t":"2025-09-08T04:00:00Z","v":522669,"vw":78.817982},{"c":78.12,"h":78.95,"l":77.95,"n":8028,"o":78.46,"t":"2025-09-09T04:00:00Z","v":369377,"vw":78.281347},{"c":78.78,"h":79.045,"l":78.0256,"n":7255,"o":78.3,"t":"2025-09-10T04:00:00Z","v":263605,"vw":78.642145},{"c":81.65,"h":81.8999,"l":78.8925,"n":9821,"o":78.91,"t":"2025-09-11T04:00:00Z","v":513226,"vw":81.269496},{"c":81.55,"h":82.32,"l":81.24,"n":9341,"o":81.93,"t":"2025-09-12T04:00:00Z","v":412182,"vw":81.756278},{"c":81.84,"h":82.34,"l":81.34,"n":8739,"o":82.035,"t":"2025-09-15T04:00:00Z","v":292410,"vw":81.909446},{"c":81.85,"h":82.33,"l":81.61,"n":8205,"o":81.9,"t":"2025-09-16T04:00:00Z","v":306546,"vw":81.859161},{"c":82.22,"h":84.11,"l":82,"n":8926,"o":82.37,"t":"2025-09-17T04:00:00Z","v":362733,"vw":82.767841},{"c":83.67,"h":83.92,"l":82.52,"n":8326,"o":82.63,"t":"2025-09-18T04:00:00Z","v":306769,"vw":83.409102},{"c":82.88,"h":83.85,"l":82.7221,"n":6830,"o":83.85,"t":"2025-09-19T04:00:00Z","v":569352,"vw":83.003547},{"c":80.95,"h":82.37,"l":80.88,"n":8888,"o":82.33,"t":"2025-09-22T04:00:00Z","v":354039,"vw":81.301636},{"c":80.57,"h":81.8417,"l":80.52,"n":7942,"o":81.3,"t":"2025-09-23T04:00:00Z","v":357565,"vw":80.849038},{"c":79.59,"h":80.9113,"l":79.0467,"n":8262,"o":80.5,"t":"2025-09-24T04:00:00Z","v":331818,"vw":79.63064},{"c":78.59,"h":79.55,"l":78.37,"n":8844,"o":79,"t":"2025-09-25T04:00:00Z","v":297254,"vw":78.761788},{"c":80.54,"h":80.58,"l":78.06,"n":8124,"o":79,"t":"2025-09-26T04:00:00Z","v":358436,"vw":79.785986},{"c":81.73,"h":81.9402,"l":80.41,"n":8389,"o":80.93,"t":"2025-09-29T04:00:00Z","v":300687,"vw":81.439142},{"c":82.17,"h":82.24,"l":80.46,"n":7707,"o":81.43,"t":"2025-09-30T04:00:00Z","v":255088,"vw":81.657664},{"c":85.31,"h":86.155,"l":82.475,"n":14673,"o":82.72,"t":"2025-10-01T04:00:00Z","v":646201,"vw":85.155614},{"c":84.31,"h":85.81,"l":83.91,"n":10630,"o":85.31,"t":"2025-10-02T04:00:00Z","v":404886,"vw":84.429228},{"c":84.76,"h":85.32,"l":84.22,"n":9235,"o":84.82,"t":"2025-10-03T04:00:00Z","v":303740,"vw":84.824557},{"c":85.09,"h":85.7,"l":84.01,"n":8821,"o":84.99,"t":"2025-10-06T04:00:00Z","v":325775,"vw":84.983369},{"c":83.12,"h":85,"l":83.035,"n":7688,"o":85,"t":"2025-10-07T04:00:00Z","v":368114,"vw":83.508732},{"c":82.67,"h":82.89,"l":81.935,"n":8269,"o":82.89,"t":"2025-10-08T04:00:00Z","v":303869,"vw":82.554762},{"c":81.61,"h":82.7,"l":81.12,"n":8859,"o":82.54,"t":"2025-10-09T04:00:00Z","v":393033,"vw":81.502716},{"c":78.29,"h":81.67,"l":78.27,"n":11449,"o":81.64,"t":"2025-10-10T04:00:00Z","v":612892,"vw":79.504112},{"c":79.33,"h":79.6,"l":78.2,"n":8792,"o":79.07,"t":"2025-10-13T04:00:00Z","v":343511,"vw":79.126692},{"c":79.74,"h":80.61,"l":78.727,"n":8890,"o":79.2,"t":"2025-10-14T04:00:00Z","v":332470,"vw":79.832174},{"c":80.91,"h":81.74,"l":79.9,"n":9111,"o":80.5,"t":"2025-10-15T04:00:00Z","v":449983,"vw":81.049651},{"c":79.66,"h":81.48,"l":78.925,"n":6444,"o":81.3,"t":"2025-10-16T04:00:00Z","v":260361,"vw":79.812616},{"c":79.78,"h":80.13,"l":79.16,"n":6864,"o":79.5,"t":"2025-10-17T04:00:00Z","v":301954,"vw":79.656271},{"c":80.56,"h":80.71,"l":79.875,"n":5562,"o":80.26,"t":"2025-10-20T04:00:00Z","v":196183,"vw":80.43961},{"c":80.97,"h":81.32,"l":80.2127,"n":6039,"o":80.46,"t":"2025-10-21T04:00:00Z","v":227645,"vw":80.810965},{"c":80.9,"h":81.71,"l":80.66,"n":6631,"o":80.99,"t":"2025-10-22T04:00:00Z","v":226610,"vw":81.072107},{"c":81.35,"h":81.7,"l":80.235,"n":5244,"o":81.17,"t":"2025-10-23T04:00:00Z","v":158010,"vw":81.255031},{"c":81.69,"h":82.45,"l":81.62,"n":6664,"o":82.16,"t":"2025-10-24T04:00:00Z","v":238636,"vw":81.972951},{"c":82.14,"h":83.05,"l":81.53,"n":6346,"o":83.05,"t":"2025-10-27T04:00:00Z","v":240334,"vw":82.129498},{"c":80.77,"h":82.26,"l":80.45,"n":7003,"o":82.1,"t":"2025-10-28T04:00:00Z","v":237264,"vw":81.037981},{"c":78.88,"h":81.3098,"l":78.62,"n":8589,"o":80.49,"t":"2025-10-29T04:00:00Z","v":276913,"vw":79.686383},{"c":78.68,"h":79.76,"l":78.5,"n":8070,"o":78.54,"t":"2025-10-30T04:00:00Z","v":262702,"vw":78.933191},{"c":79.28,"h":79.51,"l":78.5,"n":6562,"o":78.5,"t":"2025-10-31T04:00:00Z","v":308083,"vw":78.945065},{"c":78.4,"h":79.0225,"l":77.81,"n":10645,"o":78.24,"t":"2025-11-03T05:00:00Z","v":475338,"vw":78.426234},{"c":78.06,"h":78.38,"l":77.5,"n":8824,"o":77.78,"t":"2025-11-04T05:00:00Z","v":333369,"vw":78.035978},{"c":78.34,"h":79.14,"l":78,"n":8801,"o":78.07,"t":"2025-11-05T05:00:00Z","v":291769,"vw":78.518474},{"c":78.25,"h":79.42,"l":78.25,"n":7550,"o":78.25,"t":"2025-11-06T05:00:00Z","v":287325,"vw":78.649044},{"c":80.09,"h":80.27,"l":78,"n":9322,"o":78,"t":"2025-11-07T05:00:00Z","v":312109,"vw":79.65917},{"c":89.14,"h":90.2738,"l":82.55,"n":15581,"o":83.05,"t":"2025-11-10T05:00:00Z","v":785886,"vw":88.048901},{"c":89.18,"h":89.91,"l":88.265,"n":11410,"o":89.02,"t":"2025-11-11T05:00:00Z","v":541111,"vw":89.111073},{"c":87.89,"h":89.67,"l":87.73,"n":10163,"o":89.51,"t":"2025-11-12T05:00:00Z","v":388007,"vw":88.309252},{"c":87.05,"h":88.4,"l":86.7701,"n":9253,"o":87.51,"t":"2025-11-13T05:00:00Z","v":380252,"vw":87.183912},{"c":85.93,"h":86.79,"l":85.31,"n":11964,"o":85.86,"t":"2025-11-14T05:00:00Z","v":441375,"vw":86.016208},{"c":83.09,"h":85.93,"l":83.01,"n":10116,"o":85.93,"t":"2025-11-17T05:00:00Z","v":396038,"vw":83.755613},{"c":82.76,"h":83.9,"l":80.89,"n":11769,"o":83,"t":"2025-11-18T05:00:00Z","v":530557,"vw":82.211599},{"c":83.06,"h":84.5,"l":82.005,"n":6272,"o":82.99,"t":"2025-11-19T05:00:00Z","v":232492,"vw":83.08767},{"c":82.74,"h":85,"l":82.5,"n":7902,"o":83.99,"t":"2025-11-20T05:00:00Z","v":327622,"vw":83.004308},{"c":84.57,"h":84.8,"l":82.4802,"n":10048,"o":83.01,"t":"2025-11-21T05:00:00Z","v":390859,"vw":84.168314},{"c":84.94,"h":85.74,"l":84,"n":9363,"o":84.64,"t":"2025-11-24T05:00:00Z","v":261870,"vw":85.029142},{"c":88.32,"h":88.4,"l":85.155,"n":8692,"o":85.6,"t":"2025-11-25T05:00:00Z","v":386070,"vw":87.630402},{"c":89.71,"h":91.07,"l":87.98,"n":8311,"o":87.98,"t":"2025-11-26T05:00:00Z","v":334841,"vw":89.900543},{"c":89.53,"h":89.81,"l":88.48,"n":4567,"o":89.81,"t":"2025-11-28T05:00:00Z","v":272825,"vw":89.24688},{"c":89.85,"h":90.09,"l":88.02,"n":9360,"o":88.42,"t":"2025-12-01T05:00:00Z","v":533929,"vw":89.420893},{"c":88.09,"h":90.4226,"l":87.98,"n":10827,"o":89.88,"t":"2025-12-02T05:00:00Z","v":509258,"vw":88.596543},{"c":87.67,"h":89.189,"l":87.16,"n":6804,"o":88.07,"t":"2025-12-03T05:00:00Z","v":188616,"vw":87.640231},{"c":87.18,"h":87.91,"l":86.57,"n":7417,"o":87.38,"t":"2025-12-04T05:00:00Z","v":252731,"vw":87.145207},{"c":86.39,"h":88.25,"l":86.03,"n":8043,"o":87.04,"t":"2025-12-05T05:00:00Z","v":477437,"vw":86.341791},{"c":84.48,"h":86.53,"l":84.43,"n":9928,"o":86.53,"t":"2025-12-08T05:00:00Z","v":489355,"vw":84.988233},{"c":84.54,"h":86.59,"l":84.35,"n":6856,"o":85.14,"t":"2025-12-09T05:00:00Z","v":272866,"vw":84.871916},{"c":85.31,"h":85.685,"l":84.3301,"n":6022,"o":84.63,"t":"2025-12-10T05:00:00Z","v":266048,"vw":85.269887},{"c":85.2,"h":86,"l":84.91,"n":7467,"o":85.4,"t":"2025-12-11T05:00:00Z","v":278587,"vw":85.404918},{"c":84.57,"h":85.63,"l":84.41,"n":5447,"o":85.37,"t":"2025-12-12T05:00:00Z","v":187771,"vw":84.73795},{"c":84.78,"h":85.4601,"l":84.13,"n":6228,"o":85.19,"t":"2025-12-15T05:00:00Z","v":256903,"vw":84.706857},{"c":83.53,"h":84.7999,"l":83.47,"n":7159,"o":84.63,"t":"2025-12-16T05:00:00Z","v":329372,"vw":83.762498},{"c":82.97,"h":84.55,"l":82.92,"n":4733,"o":83.42,"t":"2025-12-17T05:00:00Z","v":233953,"vw":83.178383},{"c":83.8,"h":87,"l":83.58,"n":11452,"o":85.29,"t":"2025-12-18T05:00:00Z","v":625299,"vw":84.824621},{"c":78.46,"h":84.225,"l":78.115,"n":17498,"o":83.8,"t":"2025-12-19T05:00:00Z","v":1290373,"vw":79.538377},{"c":78.75,"h":80.91,"l":78.26,"n":14291,"o":79.84,"t":"2025-12-22T05:00:00Z","v":892503,"vw":79.148979},{"c":78.11,"h":79.23,"l":77.47,"n":10361,"o":78.9,"t":"2025-12-23T05:00:00Z","v":506561,"vw":78.09884},{"c":78.71,"h":78.87,"l":77.81,"n":3748,"o":78.08,"t":"2025-12-24T05:00:00Z","v":179809,"vw":78.429543},{"c":78.9,"h":79.19,"l":78.25,"n":6494,"o":78.43,"t":"2025-12-26T05:00:00Z","v":281171,"vw":78.764829},{"c":79.29,"h":79.7699,"l":78.64,"n":8475,"o":79.15,"t":"2025-12-29T05:00:00Z","v":341488,"vw":79.152208},{"c":80.16,"h":80.855,"l":79.7014,"n":7434,"o":80.27,"t":"2025-12-30T05:00:00Z","v":279020,"vw":80.330997},{"c":79.77,"h":80.5599,"l":79.67,"n":6471,"o":80.29,"t":"2025-12-31T05:00:00Z","v":385719,"vw":80.015271},{"c":78.81,"h":79.74,"l":78.6,"n":8159,"o":79.74,"t":"2026-01-02T05:00:00Z","v":382214,"vw":79.02743},{"c":79.21,"h":79.57,"l":78.31,"n":8256,"o":79,"t":"2026-01-05T05:00:00Z","v":331118,"vw":79.072842},{"c":81.34,"h":81.39,"l":78.53,"n":9541,"o":79.22,"t":"2026-01-06T05:00:00Z","v":397605,"vw":80.234414},{"c":80.56,"h":82,"l":80.44,"n":8535,"o":81.64,"t":"2026-01-07T05:00:00Z","v":403990,"vw":80.682279},{"c":82.34,"h":82.75,"l":80,"n":7311,"o":80.05,"t":"2026-01-08T05:00:00Z","v":322904,"vw":81.69888},{"c":82.61,"h":82.97,"l":81.05,"n":7968,"o":82.37,"t":"2026-01-09T05:00:00Z","v":291224,"vw":82.281979},{"c":82.58,"h":82.94,"l":81.4809,"n":7538,"o":82.2,"t":"2026-01-12T05:00:00Z","v":405248,"vw":82.447437},{"c":81.48,"h":82.71,"l":80.95,"n":6533,"o":82.13,"t":"2026-01-13T05:00:00Z","v":280827,"vw":81.469753},{"c":81.92,"h":82.055,"l":80.99,"n":6927,"o":81.01,"t":"2026-01-14T05:00:00Z","v":321692,"vw":81.576642},{"c":83.42,"h":83.46,"l":81.8101,"n":7482,"o":82.03,"t":"2026-01-15T05:00:00Z","v":290661,"vw":82.979016},{"c":83.66,"h":83.73,"l":82.61,"n":5562,"o":82.82,"t":"2026-01-16T05:00:00Z","v":238400,"vw":83.510952},{"c":81.89,"h":83.59,"l":81.76,"n":6946,"o":83,"t":"2026-01-20T05:00:00Z","v":275956,"vw":82.433557},{"c":82.79,"h":82.855,"l":81.22,"n":7060,"o":82.15,"t":"2026-01-21T05:00:00Z","v":396486,"vw":82.257867},{"c":82.71,"h":84.14,"l":82.3301,"n":6750,"o":83.18,"t":"2026-01-22T05:00:00Z","v":334203,"vw":83.076714},{"c":81.1,"h":82.5785,"l":80.55,"n":6300,"o":82.46,"t":"2026-01-23T05:00:00Z","v":235961,"vw":81.165151},{"c":81.08,"h":81.8536,"l":80.515,"n":7881,"o":81.63,"t":"2026-01-26T05:00:00Z","v":261671,"vw":81.154849},{"c":80.74,"h":81.08,"l":80.25,"n":6308,"o":80.95,"t":"2026-01-27T05:00:00Z","v":375270,"vw":80.674515},{"c":80.3,"h":81.36,"l":79.91,"n":7684,"o":81.01,"t":"2026-01-28T05:00:00Z","v":350830,"vw":80.35908},{"c":83.11,"h":83.11,"l":79.6101,"n":7767,"o":80.79,"t":"2026-01-29T05:00:00Z","v":371716,"vw":81.620787},{"c":81.66,"h":82.8,"l":80.85,"n":7118,"o":82.68,"t":"2026-01-30T05:00:00Z","v":332992,"vw":81.601172},{"c":79.64,"h":81.95,"l":79.5,"n":7964,"o":81.1,"t":"2026-02-02T05:00:00Z","v":390110,"vw":80.258187},{"c":80.05,"h":80.64,"l":78.9,"n":8418,"o":79.76,"t":"2026-02-03T05:00:00Z","v":439405,"vw":79.589215},{"c":81.77,"h":82.06,"l":80,"n":8093,"o":80.46,"t":"2026-02-04T05:00:00Z","v":366356,"vw":81.396463},{"c":80.04,"h":82.42,"l":79.64,"n":7767,"o":81.64,"t":"2026-02-05T05:00:00Z","v":335450,"vw":80.289504},{"c":82.04,"h":82.4599,"l":80.545,"n":7478,"o":80.55,"t":"2026-02-06T05:00:00Z","v":380473,"vw":81.615377},{"c":84.28,"h":84.305,"l":81.22,"n":8153,"o":81.49,"t":"2026-02-09T05:00:00Z","v":416762,"vw":83.699942},{"c":84.82,"h":85.56,"l":83.41,"n":7319,"o":84.43,"t":"2026-02-10T05:00:00Z","v":373378,"vw":84.707354},{"c":83.53,"h":84.975,"l":82.94,"n":7560,"o":84.71,"t":"2026-02-11T05:00:00Z","v":373659,"vw":83.659898},{"c":80.77,"h":84.4,"l":79.91,"n":7896,"o":84.37,"t":"2026-02-12T05:00:00Z","v":463996,"vw":81.017435},{"c":82.15,"h":83.11,"l":80.7544,"n":8848,"o":81.37,"t":"2026-02-13T05:00:00Z","v":255264,"vw":82.211723},{"c":82.76,"h":82.9,"l":81.35,"n":5980,"o":82.5,"t":"2026-02-17T05:00:00Z","v":202282,"vw":82.571698},{"c":83.03,"h":83.92,"l":82.38,"n":5713,"o":82.38,"t":"2026-02-18T05:00:00Z","v":221507,"vw":83.184524},{"c":82.25,"h":82.855,"l":81.74,"n":7403,"o":82.58,"t":"2026-02-19T05:00:00Z","v":264615,"vw":82.227537},{"c":74.26,"h":82.87,"l":74.21,"n":21212,"o":80.37,"t":"2026-02-20T05:00:00Z","v":1355859,"vw":76.088563},{"c":72.62,"h":74.5,"l":72.15,"n":14009,"o":74.5,"t":"2026-02-23T05:00:00Z","v":832741,"vw":72.918905},{"c":72.82,"h":73.11,"l":71.51,"n":10008,"o":72,"t":"2026-02-24T05:00:00Z","v":564411,"vw":72.426073},{"c":72.77,"h":73.3621,"l":71.585,"n":9743,"o":73.09,"t":"2026-02-25T05:00:00Z","v":482490,"vw":72.615152},{"c":72.57,"h":73.5824,"l":72.1,"n":9027,"o":73.01,"t":"2026-02-26T05:00:00Z","v":397384,"vw":72.668484},{"c":72.37,"h":72.85,"l":71.25,"n":7127,"o":72.11,"t":"2026-02-27T05:00:00Z","v":369607,"vw":72.095926},{"c":72.64,"h":73.28,"l":70.8201,"n":9369,"o":70.99,"t":"2026-03-02T05:00:00Z","v":408644,"vw":72.360815},{"c":71.7,"h":72.465,"l":70.3001,"n":8524,"o":71,"t":"2026-03-03T05:00:00Z","v":459916,"vw":71.568923},{"c":71.4,"h":72.62,"l":70.55,"n":9130,"o":72,"t":"2026-03-04T05:00:00Z","v":455226,"vw":71.252846},{"c":70.77,"h":71.5342,"l":70.008,"n":8823,"o":71.11,"t":"2026-03-05T05:00:00Z","v":480620,"vw":70.599691},{"c":69.42,"h":70.435,"l":68.5301,"n":9683,"o":70,"t":"2026-03-06T05:00:00Z","v":659433,"vw":69.562436},{"c":67.46,"h":69.01,"l":66.4,"n":15636,"o":68.75,"t":"2026-03-09T04:00:00Z","v":1002706,"vw":67.36258},{"c":64.58,"h":67.75,"l":64.44,"n":19617,"o":67.75,"t":"2026-03-10T04:00:00Z","v":1363517,"vw":65.454264},{"c":63.47,"h":64.79,"l":62.88,"n":13430,"o":64.75,"t":"2026-03-11T04:00:00Z","v":853733,"vw":63.478177},{"c":61.81,"h":63.53,"l":61.6,"n":12850,"o":62.95,"t":"2026-03-12T04:00:00Z","v":789736,"vw":62.041588},{"c":63.89,"h":63.97,"l":62.64,"n":10209,"o":63,"t":"2026-03-13T04:00:00Z","v":656923,"vw":63.503951},{"c":63.36,"h":65.005,"l":63.28,"n":9238,"o":64.8,"t":"2026-03-16T04:00:00Z","v":442555,"vw":63.871136},{"c":64.76,"h":65.94,"l":64.12,"n":9470,"o":64.76,"t":"2026-03-17T04:00:00Z","v":408202,"vw":64.919471},{"c":62.72,"h":64.7499,"l":62.7,"n":9536,"o":63.85,"t":"2026-03-18T04:00:00Z","v":599964,"vw":63.186126},{"c":62.06,"h":62.58,"l":61.42,"n":11400,"o":62.15,"t":"2026-03-19T04:00:00Z","v":722347,"vw":62.024735},{"c":61.65,"h":62.07,"l":61.0068,"n":10914,"o":62,"t":"2026-03-20T04:00:00Z","v":794293,"vw":61.520059},{"c":64.17,"h":64.9,"l":62.6601,"n":12232,"o":63.5,"t":"2026-03-23T04:00:00Z","v":703913,"vw":64.230977},{"c":63.99,"h":64.56,"l":63,"n":6795,"o":63.21,"t":"2026-03-24T04:00:00Z","v":467512,"vw":63.987427},{"c":63.87,"h":64.98,"l":62.96,"n":8593,"o":64.21,"t":"2026-03-25T04:00:00Z","v":428414,"vw":63.852591},{"c":64.2,"h":64.545,"l":63.5,"n":7246,"o":63.5,"t":"2026-03-26T04:00:00Z","v":330697,"vw":64.062997},{"c":62.3,"h":63.96,"l":62.24,"n":8049,"o":63.87,"t":"2026-03-27T04:00:00Z","v":510235,"vw":62.682785},{"c":62.4,"h":63.68,"l":62.16,"n":9911,"o":62.6,"t":"2026-03-30T04:00:00Z","v":565672,"vw":62.678789},{"c":63.26,"h":64.485,"l":62.57,"n":8304,"o":63.33,"t":"2026-03-31T04:00:00Z","v":385244,"vw":63.306587},{"c":63.05,"h":63.745,"l":62.735,"n":8429,"o":63.54,"t":"2026-04-01T04:00:00Z","v":473550,"vw":63.248242},{"c":62.81,"h":63.7,"l":62.07,"n":7465,"o":62.1,"t":"2026-04-02T04:00:00Z","v":270916,"vw":62.627347},{"c":64.06,"h":64.22,"l":62.5,"n":7321,"o":62.51,"t":"2026-04-06T04:00:00Z","v":333675,"vw":63.734258},{"c":63.64,"h":64.11,"l":63.34,"n":8571,"o":63.63,"t":"2026-04-07T04:00:00Z","v":389860,"vw":63.657039},{"c":63.41,"h":66.13,"l":63.24,"n":10410,"o":65.89,"t":"2026-04-08T04:00:00Z","v":505716,"vw":63.800292},{"c":63.45,"h":63.84,"l":62.71,"n":7725,"o":63.02,"t":"2026-04-09T04:00:00Z","v":271734,"vw":63.424269},{"c":63.46,"h":64.155,"l":63.26,"n":5525,"o":63.48,"t":"2026-04-10T04:00:00Z","v":230405,"vw":63.510561},{"c":64.34,"h":64.34,"l":62.44,"n":9298,"o":63.2,"t":"2026-04-13T04:00:00Z","v":309195,"vw":63.667051},{"c":64.99,"h":65.29,"l":64.3,"n":7261,"o":64.49,"t":"2026-04-14T04:00:00Z","v":381490,"vw":64.980314},{"c":65.05,"h":65.53,"l":64.855,"n":8048,"o":65.11,"t":"2026-04-15T04:00:00Z","v":351081,"vw":65.106124},{"c":64.76,"h":65.8,"l":64.1501,"n":8682,"o":65.26,"t":"2026-04-16T04:00:00Z","v":337543,"vw":64.621314},{"c":65.94,"h":66.9099,"l":65.22,"n":8551,"o":65.22,"t":"2026-04-17T04:00:00Z","v":322024,"vw":66.079266},{"c":67.45,"h":67.66,"l":65.48,"n":9256,"o":65.53,"t":"2026-04-20T04:00:00Z","v":427172,"vw":66.854979},{"c":65.86,"h":68.25,"l":65.47,"n":10957,"o":67.85,"t":"2026-04-21T04:00:00Z","v":629172,"vw":66.597575},{"c":64.72,"h":66.69,"l":64.58,"n":11060,"o":66.24,"t":"2026-04-22T04:00:00Z","v":596607,"vw":65.241695},{"c":64.07,"h":64.81,"l":63.25,"n":8286,"o":64.71,"t":"2026-04-23T04:00:00Z","v":350730,"vw":64.117719},{"c":64.07,"h":64.265,"l":63.36,"n":9013,"o":64.06,"t":"2026-04-24T04:00:00Z","v":437885,"vw":63.943348},{"c":63.79,"h":64.74,"l":63.72,"n":8507,"o":64,"t":"2026-04-27T04:00:00Z","v":407263,"vw":63.988718},{"c":63.98,"h":64.48,"l":63.29,"n":10988,"o":64,"t":"2026-04-28T04:00:00Z","v":589622,"vw":63.821483},{"c":62.2,"h":64.03,"l":62.16,"n":11353,"o":63.6,"t":"2026-04-29T04:00:00Z","v":633286,"vw":62.51137},{"c":62.27,"h":62.39,"l":61.41,"n":11771,"o":62.3,"t":"2026-04-30T04:00:00Z","v":638377,"vw":61.970177},{"c":62.32,"h":62.935,"l":62.15,"n":11789,"o":62.82,"t":"2026-05-01T04:00:00Z","v":630037,"vw":62.527137},{"c":61.74,"h":62.53,"l":61.32,"n":12169,"o":62.16,"t":"2026-05-04T04:00:00Z","v":673183,"vw":61.794411},{"c":63.33,"h":63.8,"l":61.75,"n":8278,"o":61.86,"t":"2026-05-05T04:00:00Z","v":361591,"vw":63.040565},{"c":64.12,"h":64.7757,"l":63.835,"n":8436,"o":64.23,"t":"2026-05-06T04:00:00Z","v":374487,"vw":64.302756},{"c":63.52,"h":65,"l":63.38,"n":12316,"o":64.49,"t":"2026-05-07T04:00:00Z","v":656180,"vw":64.171591},{"c":65.77,"h":66.21,"l":64.24,"n":12124,"o":64.82,"t":"2026-05-08T04:00:00Z","v":583185,"vw":65.511859},{"c":64.28,"h":66.85,"l":64.2124,"n":9077,"o":66.09,"t":"2026-05-11T04:00:00Z","v":470551,"vw":64.831584},{"c":64.28,"h":64.685,"l":63.105,"n":10323,"o":64.49,"t":"2026-05-12T04:00:00Z","v":413675,"vw":63.918587},{"c":64.21,"h":64.22,"l":63.2,"n":9236,"o":63.72,"t":"2026-05-13T04:00:00Z","v":330356,"vw":63.913867},{"c":64.66,"h":65.3457,"l":63.96,"n":8978,"o":64.7,"t":"2026-05-14T04:00:00Z","v":385200,"vw":64.708384},{"c":63.79,"h":64.61,"l":63.31,"n":6692,"o":64.32,"t":"2026-05-15T04:00:00Z","v":256285,"vw":63.993313},{"c":63.53,"h":64.91,"l":63.4407,"n":9670,"o":64,"t":"2026-05-18T04:00:00Z","v":463843,"vw":63.895546},{"c":62,"h":63.32,"l":61.9519,"n":10863,"o":63.04,"t":"2026-05-19T04:00:00Z","v":542026,"vw":62.533947},{"c":64.03,"h":64.31,"l":61.5,"n":10486,"o":61.98,"t":"2026-05-20T04:00:00Z","v":631716,"vw":62.775132},{"c":64.52,"h":64.92,"l":62.5001,"n":7428,"o":63.49,"t":"2026-05-21T04:00:00Z","v":295914,"vw":64.215064},{"c":63.69,"h":64.75,"l":63.57,"n":7686,"o":64.19,"t":"2026-05-22T04:00:00Z","v":306440,"vw":63.880888},{"c":63.77,"h":64.32,"l":63.635,"n":9499,"o":63.98,"t":"2026-05-26T04:00:00Z","v":447728,"vw":63.973834},{"c":63.87,"h":64.84,"l":63.78,"n":8045,"o":63.78,"t":"2026-05-27T04:00:00Z","v":319301,"vw":64.127439},{"c":64.38,"h":65.09,"l":63,"n":9681,"o":63.88,"t":"2026-05-28T04:00:00Z","v":307308,"vw":64.54631},{"c":63.35,"h":64.34,"l":63.16,"n":9226,"o":63.99,"t":"2026-05-29T04:00:00Z","v":558562,"vw":63.589195},{"c":62.89,"h":63.5,"l":62.52,"n":10321,"o":63.38,"t":"2026-06-01T04:00:00Z","v":428436,"vw":62.939208},{"c":63.14,"h":63.49,"l":62.42,"n":9834,"o":62.54,"t":"2026-06-02T04:00:00Z","v":369895,"vw":63.104621},{"c":63.43,"h":64.12,"l":62.8,"n":9225,"o":62.83,"t":"2026-06-03T04:00:00Z","v":433089,"vw":63.497826},{"c":65.26,"h":65.42,"l":63.11,"n":12869,"o":63.95,"t":"2026-06-04T04:00:00Z","v":599777,"vw":64.901059},{"c":65.13,"h":66.3,"l":65.02,"n":10486,"o":65.58,"t":"2026-06-05T04:00:00Z","v":463631,"vw":65.418774},{"c":64.96,"h":65.75,"l":64.76,"n":12682,"o":65.3,"t":"2026-06-08T04:00:00Z","v":561999,"vw":65.266308},{"c":67.68,"h":68.23,"l":65.09,"n":11221,"o":65.09,"t":"2026-06-09T04:00:00Z","v":561289,"vw":67.475212},{"c":66.25,"h":68.1566,"l":66.25,"n":10117,"o":67.75,"t":"2026-06-10T04:00:00Z","v":332347,"vw":66.914303},{"c":66.66,"h":67.015,"l":65.33,"n":9931,"o":66.62,"t":"2026-06-11T04:00:00Z","v":490403,"vw":66.354698},{"c":66.86,"h":67.54,"l":66.58,"n":7888,"o":66.83,"t":"2026-06-12T04:00:00Z","v":344546,"vw":66.967792},{"c":67.09,"h":68.43,"l":66.995,"n":10234,"o":67.43,"t":"2026-06-15T04:00:00Z","v":419596,"vw":67.565996},{"c":67.94,"h":68.35,"l":67.37,"n":9572,"o":67.37,"t":"2026-06-16T04:00:00Z","v":518769,"vw":67.898947},{"c":66.47,"h":69.07,"l":65.97,"n":8189,"o":67.78,"t":"2026-06-17T04:00:00Z","v":521550,"vw":67.059136},{"c":66.86,"h":68.33,"l":66.82,"n":9712,"o":67,"t":"2026-06-18T04:00:00Z","v":707682,"vw":67.173763},{"c":66.75,"h":67.92,"l":66.39,"n":10499,"o":66.78,"t":"2026-06-22T04:00:00Z","v":660350,"vw":66.982568},{"c":67.22,"h":67.26,"l":66.27,"n":8883,"o":66.8,"t":"2026-06-23T04:00:00Z","v":492145,"vw":67.041047},{"c":69.89,"h":71.05,"l":67.7,"n":9447,"o":67.7,"t":"2026-06-24T04:00:00Z","v":533596,"vw":69.938626},{"c":69.96,"h":70.65,"l":69.55,"n":8926,"o":70,"t":"2026-06-25T04:00:00Z","v":360614,"vw":70.059426},{"c":72.37,"h":72.37,"l":69.85,"n":9318,"o":69.96,"t":"2026-06-26T04:00:00Z","v":525674,"vw":71.836511},{"c":72.13,"h":72.64,"l":71.755,"n":9712,"o":72.09,"t":"2026-06-29T04:00:00Z","v":406373,"vw":72.241645},{"c":71.49,"h":72.305,"l":71.36,"n":7521,"o":71.85,"t":"2026-06-30T04:00:00Z","v":281562,"vw":71.574563},{"c":72.53,"h":73.38,"l":71.5,"n":8440,"o":71.65,"t":"2026-07-01T04:00:00Z","v":356450,"vw":72.596462},{"c":74.21,"h":74.59,"l":72.65,"n":10172,"o":72.76,"t":"2026-07-02T04:00:00Z","v":468276,"vw":73.973747},{"c":74.76,"h":75.24,"l":74.27,"n":10714,"o":74.42,"t":"2026-07-06T04:00:00Z","v":411441,"vw":74.768294},{"c":73.88,"h":75.5399,"l":73.67,"n":10778,"o":74.94,"t":"2026-07-07T04:00:00Z","v":395150,"vw":74.187325},{"c":72.26,"h":73.56,"l":71.59,"n":8454,"o":73.56,"t":"2026-07-08T04:00:00Z","v":350257,"vw":72.340801},{"c":72.04,"h":72.9877,"l":71.8408,"n":8036,"o":72.17,"t":"2026-07-09T04:00:00Z","v":238178,"vw":72.165075},{"c":72.05,"h":73.15,"l":71.8201,"n":7267,"o":72.98,"t":"2026-07-10T04:00:00Z","v":277898,"vw":72.244257},{"c":71.67,"h":73.3566,"l":71.635,"n":7753,"o":72.21,"t":"2026-07-13T04:00:00Z","v":248173,"vw":72.169989},{"c":72.05,"h":72.895,"l":71.6,"n":7747,"o":71.85,"t":"2026-07-14T04:00:00Z","v":264289,"vw":72.192905},{"c":72.83,"h":73.745,"l":72.19,"n":7398,"o":72.27,"t":"2026-07-15T04:00:00Z","v":252153,"vw":72.881633},{"c":72.05,"h":72.59,"l":71.09,"n":9722,"o":71.36,"t":"2026-07-16T04:00:00Z","v":340794,"vw":71.987265},{"c":70.32,"h":72.6,"l":70.09,"n":11700,"o":72.22,"t":"2026-07-17T04:00:00Z","v":401147,"vw":70.601398},{"c":68.49,"h":70.36,"l":68.42,"n":10385,"o":70.36,"t":"2026-07-20T04:00:00Z","v":341484,"vw":68.909927},{"c":66.59,"h":68.97,"l":66.45,"n":8155,"o":68.74,"t":"2026-07-21T04:00:00Z","v":341352,"vw":67.158006},{"c":66.47,"h":67.02,"l":65.37,"n":11661,"o":66.78,"t":"2026-07-22T04:00:00Z","v":516446,"vw":66.204448},{"c":65.75,"h":66.49,"l":65.27,"n":7564,"o":65.62,"t":"2026-07-23T04:00:00Z","v":344881,"vw":65.585601},{"c":65.91,"h":66.945,"l":65.62,"n":8037,"o":66.12,"t":"2026-07-24T04:00:00Z","v":277651,"vw":66.15688},{"c":65.95,"h":66.9,"l":65.93,"n":8103,"o":66.06,"t":"2026-07-27T04:00:00Z","v":308884,"vw":66.293603},{"c":67.13,"h":67.455,"l":65.5,"n":8325,"o":66.4,"t":"2026-07-28T04:00:00Z","v":436876,"vw":66.647556},{"c":66.11,"h":67.62,"l":66.1,"n":9599,"o":66.81,"t":"2026-07-29T04:00:00Z","v":419383,"vw":66.833752},{"c":64.87,"h":67.0415,"l":64.7,"n":8044,"o":66.5,"t":"2026-07-30T04:00:00Z","v":358091,"vw":65.008696},{"c":63.92,"h":64.91,"l":63.5001,"n":9596,"o":64.52,"t":"2026-07-31T04:00:00Z","v":427721,"vw":64.10682},{"c":65.17,"h":65.4,"l":63.83,"n":12032,"o":64.7,"t":"2026-08-03T04:00:00Z","v":508256,"vw":64.823993},{"c":65.65,"h":66.01,"l":64.943,"n":9826,"o":65.5,"t":"2026-08-04T04:00:00Z","v":319372,"vw":65.659587},{"c":65.69,"h":66.13,"l":65.285,"n":7562,"o":66.1,"t":"2026-08-05T04:00:00Z","v":323728,"vw":65.622127},{"c":68.05,"h":69.64,"l":67.25,"n":13320,"o":68.1,"t":"2026-08-06T04:00:00Z","v":564180,"vw":68.557894},{"c":67.48,"h":69.34,"l":67.45,"n":9927,"o":67.96,"t":"2026-08-07T04:00:00Z","v":495858,"vw":68.353281},{"c":65.55,"h":67.36,"l":64.96,"n":15406,"o":66.84,"t":"2026-08-10T04:00:00Z","v":605920,"vw":65.651787},{"c":67.03,"h":67.78,"l":65.55,"n":11071,"o":66.19,"t":"2026-08-11T04:00:00Z","v":531819,"vw":67.068084},{"c":66.72,"h":67.49,"l":65.455,"n":8645,"o":67.04,"t":"2026-08-12T04:00:00Z","v":359286,"vw":66.205422},{"c":67.71,"h":68.24,"l":66.9773,"n":9879,"o":67.18,"t":"2026-08-13T04:00:00Z","v":424194,"vw":67.656976},{"c":66.6,"h":67.71,"l":66.38,"n":9046,"o":67.71,"t":"2026-08-14T04:00:00Z","v":339008,"vw":66.664447},{"c":66.65,"h":67.11,"l":66.49,"n":10822,"o":66.5,"t":"2026-08-17T04:00:00Z","v":421496,"vw":66.798613},{"c":65.76,"h":67.15,"l":65.69,"n":9953,"o":66.74,"t":"2026-08-18T04:00:00Z","v":411042,"vw":66.287902},{"c":68.2,"h":68.26,"l":66.41,"n":8523,"o":66.41,"t":"2026-08-19T04:00:00Z","v":365062,"vw":67.991864},{"c":67.93,"h":69.125,"l":67.555,"n":10180,"o":67.7,"t":"2026-08-20T04:00:00Z","v":516282,"vw":68.209448},{"c":66.5,"h":68.14,"l":66.3,"n":8857,"o":68.14,"t":"2026-08-21T04:00:00Z","v":422258,"vw":66.661956},{"c":66.75,"h":67.51,"l":66.145,"n":11159,"o":66.69,"t":"2026-08-24T04:00:00Z","v":526901,"vw":66.64102},{"c":67,"h":67.2,"l":66.14,"n":8839,"o":66.88,"t":"2026-08-25T04:00:00Z","v":369002,"vw":66.835232},{"c":65.66,"h":67.5,"l":65.545,"n":7972,"o":67.13,"t":"2026-08-26T04:00:00Z","v":310923,"vw":65.993967},{"c":64.92,"h":66.315,"l":64.9,"n":9129,"o":65.48,"t":"2026-08-27T04:00:00Z","v":548006,"vw":65.331233},{"c":64.8,"h":65.595,"l":64.66,"n":9380,"o":65.06,"t":"2026-08-28T04:00:00Z","v":364413,"vw":64.944846},{"c":64.13,"h":64.83,"l":63.985,"n":9367,"o":64.38,"t":"2026-08-31T04:00:00Z","v":457628,"vw":64.250032},{"c":63.11,"h":64.45,"l":63.02,"n":11042,"o":63.78,"t":"2026-09-01T04:00:00Z","v":594528,"vw":63.478894},{"c":63.18,"h":64.1686,"l":63.105,"n":9819,"o":63.3,"t":"2026-09-02T04:00:00Z","v":453953,"vw":63.342325},{"c":63.51,"h":64.38,"l":63.08,"n":8994,"o":63.93,"t":"2026-09-03T04:00:00Z","v":375156,"vw":63.582443},{"c":64.12,"h":64.54,"l":63,"n":11172,"o":63.34,"t":"2026-09-04T04:00:00Z","v":535214,"vw":64.140057},{"c":64.05,"h":64.39,"l":63.6,"n":11732,"o":63.91,"t":"2026-09-08T04:00:00Z","v":480326,"vw":64.031396},{"c":62.75,"h":64.2491,"l":62.3501,"n":11524,"o":64.05,"t":"2026-09-09T04:00:00Z","v":644979,"vw":62.863655},{"c":61.63,"h":62.62,"l":61.45,"n":13574,"o":62.62,"t":"2026-09-10T04:00:00Z","v":589171,"vw":61.803741},{"c":61.55,"h":62.29,"l":61.39,"n":11049,"o":62.12,"t":"2026-09-11T04:00:00Z","v":402892,"vw":61.632308},{"c":60.94,"h":61.8,"l":60.88,"n":11171,"o":61.45,"t":"2026-09-14T04:00:00Z","v":522094,"vw":61.175852},{"c":62.55,"h":63.378,"l":60.25,"n":16619,"o":60.74,"t":"2026-09-15T04:00:00Z","v":972232,"vw":62.160339},{"c":62.09,"h":64.2,"l":62,"n":17812,"o":63.56,"t":"2026-09-16T04:00:00Z","v":1213038,"vw":63.108051},{"c":61.54,"h":63.16,"l":61.52,"n":10872,"o":62.86,"t":"2026-09-17T04:00:00Z","v":803017,"vw":61.919088},{"c":60.22,"h":61.55,"l":60.09,"n":13964,"o":61.12,"t":"2026-09-18T04:00:00Z","v":1347951,"vw":60.349503},{"c":65.6,"h":65.87,"l":61,"n":19305,"o":61,"t":"2026-09-21T04:00:00Z","v":1430360,"vw":64.607791},{"c":66.09,"h":66.46,"l":64.83,"n":18793,"o":65.96,"t":"2026-09-22T04:00:00Z","v":850133,"vw":65.957148},{"c":63.75,"h":66.159,"l":63.715,"n":13775,"o":65.58,"t":"2026-09-23T04:00:00Z","v":576986,"vw":64.388469},{"c":64.58,"h":65.26,"l":63.83,"n":15307,"o":63.83,"t":"2026-09-24T04:00:00Z","v":651517,"vw":64.679957},{"c":68.43,"h":69.205,"l":65.5,"n":16437,"o":66.65,"t":"2026-09-25T04:00:00Z","v":1101848,"vw":67.809718},{"c":73.95,"h":74.37,"l":68,"n":27610,"o":68.08,"t":"2026-09-28T04:00:00Z","v":1896483,"vw":72.273774},{"c":74.88,"h":74.925,"l":72.36,"n":23306,"o":73.87,"t":"2026-09-29T04:00:00Z","v":1129557,"vw":74.042346},{"c":73.62,"h":75.01,"l":71.705,"n":22378,"o":74.98,"t":"2026-09-30T04:00:00Z","v":1260063,"vw":73.228603},{"c":72.06,"h":74.12,"l":70.54,"n":16565,"o":73.53,"t":"2026-10-01T04:00:00Z","v":911982,"vw":71.919363},{"c":71.04,"h":73.77,"l":70.58,"n":14405,"o":72.62,"t":"2026-10-02T04:00:00Z","v":659401,"vw":71.369751},{"c":71.66,"h":72.5647,"l":71.1,"n":16229,"o":71.52,"t":"2026-10-05T04:00:00Z","v":831329,"vw":71.722464},{"c":73.28,"h":74.3899,"l":71.93,"n":13038,"o":71.93,"t":"2026-10-06T04:00:00Z","v":689517,"vw":73.593421},{"c":71.85,"h":73,"l":71.67,"n":13862,"o":72.3,"t":"2026-10-07T04:00:00Z","v":840848,"vw":72.067268},{"c":71.93,"h":72.02,"l":70.32,"n":11055,"o":71.12,"t":"2026-10-08T04:00:00Z","v":510005,"vw":71.309787},{"c":73.73,"h":73.78,"l":71.88,"n":10638,"o":71.95,"t":"2026-10-09T04:00:00Z","v":436288,"vw":73.315032},{"c":72.34,"h":73.5,"l":71.4455,"n":9262,"o":72.71,"t":"2026-10-12T04:00:00Z","v":446928,"vw":72.475141},{"c":72.49,"h":73.86,"l":71.865,"n":10814,"o":72.88,"t":"2026-10-13T04:00:00Z","v":512341,"vw":72.614059},{"c":68.29,"h":72.05,"l":67.81,"n":17070,"o":71.96,"t":"2026-10-14T04:00:00Z","v":770896,"vw":68.738981},{"c":69.91,"h":70.81,"l":68.84,"n":14719,"o":70,"t":"2026-10-15T04:00:00Z","v":839748,"vw":69.824251},{"c":68.69,"h":70.395,"l":68.525,"n":10081,"o":70.2,"t":"2026-10-16T04:00:00Z","v":437567,"vw":69.005768},{"c":66.7,"h":69.145,"l":66.14,"n":13441,"o":68.685,"t":"2026-10-19T04:00:00Z","v":517706,"vw":66.820709},{"c":69.11,"h":69.68,"l":67.2041,"n":9815,"o":67.38,"t":"2026-10-20T04:00:00Z","v":389667,"vw":68.961621},{"c":68.68,"h":69.7299,"l":68.63,"n":8511,"o":69.55,"t":"2026-10-21T04:00:00Z","v":337447,"vw":68.947179},{"c":69.49,"h":70.1499,"l":68.54,"n":8339,"o":68.54,"t":"2026-10-22T04:00:00Z","v":370833,"vw":69.602209}],"volatilityBars":[{"c":66,"h":66,"l":66,"n":5,"o":66,"t":"2026-09-22T11:00:00Z","v":390,"vw":66},{"c":66.1504,"h":66.1504,"l":66.1247,"n":3,"o":66.1247,"t":"2026-09-22T11:15:00Z","v":611,"vw":66.128983},{"c":66.0603,"h":66.0603,"l":66.0603,"n":1,"o":66.0603,"t":"2026-09-22T12:45:00Z","v":200,"vw":66.0603},{"c":66.13,"h":66.13,"l":66.13,"n":1,"o":66.13,"t":"2026-09-22T13:00:00Z","v":700,"vw":66.13},{"c":65.11,"h":66.18,"l":65.11,"n":481,"o":65.96,"t":"2026-09-22T13:30:00Z","v":37773,"vw":65.689048},{"c":65.035,"h":65.2401,"l":64.83,"n":315,"o":65.2401,"t":"2026-09-22T13:45:00Z","v":11842,"vw":65.0734},{"c":65.555,"h":65.56,"l":64.84,"n":386,"o":64.945,"t":"2026-09-22T14:00:00Z","v":16545,"vw":65.150217},{"c":65.615,"h":65.67,"l":65.4416,"n":434,"o":65.555,"t":"2026-09-22T14:15:00Z","v":13818,"vw":65.567765},{"c":65.59,"h":65.75,"l":65.53,"n":382,"o":65.605,"t":"2026-09-22T14:30:00Z","v":10003,"vw":65.660916},{"c":65.7,"h":65.745,"l":65.41,"n":514,"o":65.5,"t":"2026-09-22T14:45:00Z","v":16752,"vw":65.559587},{"c":65.82,"h":65.84,"l":65.67,"n":606,"o":65.705,"t":"2026-09-22T15:00:00Z","v":24759,"vw":65.75585},{"c":66.085,"h":66.2,"l":65.8,"n":834,"o":65.82,"t":"2026-09-22T15:15:00Z","v":31220,"vw":66.062555},{"c":66.16,"h":66.16,"l":66,"n":482,"o":66.09,"t":"2026-09-22T15:30:00Z","v":14741,"vw":66.059285},{"c":66.11,"h":66.19,"l":66,"n":396,"o":66.14,"t":"2026-09-22T15:45:00Z","v":10920,"vw":66.097287},{"c":66.11,"h":66.315,"l":66.11,"n":494,"o":66.15,"t":"2026-09-22T16:00:00Z","v":19149,"vw":66.203732},{"c":65.8299,"h":66.11,"l":65.69,"n":518,"o":66.11,"t":"2026-09-22T16:15:00Z","v":20303,"vw":65.886574},{"c":65.87,"h":65.98,"l":65.74,"n":437,"o":65.775,"t":"2026-09-22T16:30:00Z","v":22009,"vw":65.841861},{"c":66.084,"h":66.11,"l":65.866,"n":394,"o":65.866,"t":"2026-09-22T16:45:00Z","v":11344,"vw":66.001707},{"c":65.96,"h":66.08,"l":65.83,"n":408,"o":66.06,"t":"2026-09-22T17:00:00Z","v":13552,"vw":65.946198},{"c":66.03,"h":66.045,"l":65.97,"n":504,"o":66,"t":"2026-09-22T17:15:00Z","v":14022,"vw":66.006138},{"c":66.24,"h":66.24,"l":65.99,"n":498,"o":66.04,"t":"2026-09-22T17:30:00Z","v":14757,"vw":66.12592},{"c":66.41,"h":66.46,"l":66.17,"n":764,"o":66.22,"t":"2026-09-22T17:45:00Z","v":21555,"vw":66.295286},{"c":66.279,"h":66.44,"l":66.24,"n":608,"o":66.4,"t":"2026-09-22T18:00:00Z","v":13042,"vw":66.362779},{"c":65.94,"h":66.225,"l":65.94,"n":340,"o":66.22,"t":"2026-09-22T18:15:00Z","v":9868,"vw":66.138206},{"c":66.01,"h":66.01,"l":65.8,"n":834,"o":65.94,"t":"2026-09-22T18:30:00Z","v":27780,"vw":65.886715},{"c":65.82,"h":66.015,"l":65.82,"n":385,"o":66.015,"t":"2026-09-22T18:45:00Z","v":12022,"vw":65.945059},{"c":65.84,"h":66,"l":65.805,"n":781,"o":65.805,"t":"2026-09-22T19:00:00Z","v":28514,"vw":65.927478},{"c":65.95,"h":65.95,"l":65.74,"n":727,"o":65.8455,"t":"2026-09-22T19:15:00Z","v":21768,"vw":65.819213},{"c":65.948,"h":66.1,"l":65.87,"n":1363,"o":65.935,"t":"2026-09-22T19:30:00Z","v":52946,"vw":66.001883},{"c":66.13,"h":66.19,"l":65.77,"n":2552,"o":65.945,"t":"2026-09-22T19:45:00Z","v":117771,"vw":65.981446},{"c":66.09,"h":66.09,"l":66.09,"n":45,"o":66.09,"t":"2026-09-22T20:00:00Z","v":195247,"vw":66.09},{"c":66,"h":66,"l":66,"n":2,"o":66,"t":"2026-09-22T20:45:00Z","v":1000,"vw":66},{"c":66,"h":66,"l":66,"n":1,"o":66,"t":"2026-09-22T21:15:00Z","v":500,"vw":66},{"c":66.6642,"h":66.6642,"l":66.6642,"n":1,"o":66.6642,"t":"2026-09-22T21:45:00Z","v":200,"vw":66.6642},{"c":67,"h":67,"l":67,"n":1,"o":67,"t":"2026-09-23T13:15:00Z","v":100,"vw":67},{"c":65.85,"h":66.159,"l":65.33,"n":174,"o":65.58,"t":"2026-09-23T13:30:00Z","v":31043,"vw":65.674679},{"c":65.77,"h":65.96,"l":65.6169,"n":103,"o":65.835,"t":"2026-09-23T13:45:00Z","v":3818,"vw":65.770993},{"c":65.48,"h":65.8099,"l":65.48,"n":444,"o":65.77,"t":"2026-09-23T14:00:00Z","v":18911,"vw":65.663241},{"c":65.05,"h":65.52,"l":64.94,"n":439,"o":65.505,"t":"2026-09-23T14:15:00Z","v":15964,"vw":65.211507},{"c":64.9901,"h":65.27,"l":64.9901,"n":178,"o":65.23,"t":"2026-09-23T14:30:00Z","v":13808,"vw":65.055736},{"c":64.71,"h":64.99,"l":64.53,"n":417,"o":64.99,"t":"2026-09-23T14:45:00Z","v":11756,"vw":64.72239},{"c":64.68,"h":64.875,"l":64.675,"n":381,"o":64.71,"t":"2026-09-23T15:00:00Z","v":24077,"vw":64.785371},{"c":64.39,"h":64.766,"l":64.39,"n":212,"o":64.71,"t":"2026-09-23T15:15:00Z","v":7907,"vw":64.555097},{"c":64.4906,"h":64.53,"l":64.295,"n":238,"o":64.295,"t":"2026-09-23T15:30:00Z","v":7709,"vw":64.436888},{"c":64.475,"h":64.55,"l":64.31,"n":289,"o":64.49,"t":"2026-09-23T15:45:00Z","v":11731,"vw":64.416196},{"c":64.42,"h":64.525,"l":64.36,"n":330,"o":64.482,"t":"2026-09-23T16:00:00Z","v":10028,"vw":64.490415},{"c":64.49,"h":64.51,"l":64.32,"n":376,"o":64.47,"t":"2026-09-23T16:15:00Z","v":21147,"vw":64.410541},{"c":64.59,"h":64.65,"l":64.44,"n":282,"o":64.52,"t":"2026-09-23T16:30:00Z","v":9670,"vw":64.546964},{"c":64.495,"h":64.62,"l":64.495,"n":214,"o":64.615,"t":"2026-09-23T16:45:00Z","v":4094,"vw":64.554149},{"c":64.595,"h":64.67,"l":64.33,"n":437,"o":64.51,"t":"2026-09-23T17:00:00Z","v":15619,"vw":64.502488},{"c":64.57,"h":64.595,"l":64.45,"n":249,"o":64.595,"t":"2026-09-23T17:15:00Z","v":10509,"vw":64.561327},{"c":64.64,"h":64.67,"l":64.47,"n":392,"o":64.57,"t":"2026-09-23T17:30:00Z","v":11813,"vw":64.56756},{"c":64.573,"h":64.75,"l":64.51,"n":388,"o":64.7,"t":"2026-09-23T17:45:00Z","v":10729,"vw":64.625722},{"c":64.5401,"h":64.655,"l":64.51,"n":418,"o":64.59,"t":"2026-09-23T18:00:00Z","v":16759,"vw":64.576338},{"c":64.37,"h":64.55,"l":64.37,"n":325,"o":64.55,"t":"2026-09-23T18:15:00Z","v":10776,"vw":64.462711},{"c":64.2,"h":64.3593,"l":64.115,"n":514,"o":64.31,"t":"2026-09-23T18:30:00Z","v":14018,"vw":64.219791},{"c":64.19,"h":64.22,"l":64.05,"n":462,"o":64.13,"t":"2026-09-23T18:45:00Z","v":13138,"vw":64.118807},{"c":64.11,"h":64.18,"l":64.03,"n":471,"o":64.17,"t":"2026-09-23T19:00:00Z","v":19647,"vw":64.083142},{"c":63.995,"h":64.11,"l":63.94,"n":579,"o":64.11,"t":"2026-09-23T19:15:00Z","v":21372,"vw":63.998827},{"c":63.99,"h":64.09,"l":63.95,"n":969,"o":64.02,"t":"2026-09-23T19:30:00Z","v":30171,"vw":64.023286},{"c":63.73,"h":64.07,"l":63.715,"n":2633,"o":63.99,"t":"2026-09-23T19:45:00Z","v":112773,"vw":63.873663},{"c":63.55,"h":64.85,"l":63.55,"n":29,"o":63.75,"t":"2026-09-23T20:00:00Z","v":81091,"vw":63.75985},{"c":64.395,"h":64.79,"l":63.83,"n":334,"o":63.83,"t":"2026-09-24T13:30:00Z","v":32256,"vw":64.399817},{"c":64.68,"h":64.775,"l":64.31,"n":258,"o":64.395,"t":"2026-09-24T13:45:00Z","v":9606,"vw":64.572692},{"c":64.85,"h":64.85,"l":64.56,"n":429,"o":64.6801,"t":"2026-09-24T14:00:00Z","v":22971,"vw":64.709833},{"c":64.72,"h":65.08,"l":64.72,"n":603,"o":64.81,"t":"2026-09-24T14:15:00Z","v":35157,"vw":64.967686},{"c":64.5784,"h":64.72,"l":64.5784,"n":218,"o":64.7015,"t":"2026-09-24T14:30:00Z","v":7645,"vw":64.645855},{"c":64.505,"h":64.57,"l":64.42,"n":304,"o":64.49,"t":"2026-09-24T14:45:00Z","v":12246,"vw":64.496388},{"c":64.21,"h":64.54,"l":64.21,"n":471,"o":64.54,"t":"2026-09-24T15:00:00Z","v":22537,"vw":64.460033},{"c":64.27,"h":64.3,"l":64.0801,"n":457,"o":64.125,"t":"2026-09-24T15:15:00Z","v":17017,"vw":64.215556},{"c":64.11,"h":64.33,"l":64.11,"n":421,"o":64.23,"t":"2026-09-24T15:30:00Z","v":8923,"vw":64.222285},{"c":64.19,"h":64.25,"l":64.13,"n":348,"o":64.13,"t":"2026-09-24T15:45:00Z","v":12963,"vw":64.192961},{"c":64.2,"h":64.23,"l":64.0898,"n":478,"o":64.23,"t":"2026-09-24T16:00:00Z","v":9998,"vw":64.166108},{"c":64.675,"h":64.75,"l":64.25,"n":800,"o":64.25,"t":"2026-09-24T16:15:00Z","v":54446,"vw":64.667269},{"c":64.8641,"h":64.915,"l":64.61,"n":515,"o":64.67,"t":"2026-09-24T16:30:00Z","v":21404,"vw":64.763164},{"c":64.945,"h":64.99,"l":64.83,"n":426,"o":64.845,"t":"2026-09-24T16:45:00Z","v":13500,"vw":64.895188},{"c":64.97,"h":64.97,"l":64.805,"n":368,"o":64.92,"t":"2026-09-24T17:00:00Z","v":8845,"vw":64.890512},{"c":64.92,"h":65.01,"l":64.89,"n":404,"o":64.96,"t":"2026-09-24T17:15:00Z","v":17574,"vw":64.940005},{"c":65.125,"h":65.21,"l":64.92,"n":732,"o":64.92,"t":"2026-09-24T17:30:00Z","v":31118,"vw":65.125271},{"c":65.22,"h":65.26,"l":65.09,"n":541,"o":65.105,"t":"2026-09-24T17:45:00Z","v":14055,"vw":65.191019},{"c":65.01,"h":65.2,"l":64.95,"n":370,"o":65.2,"t":"2026-09-24T18:00:00Z","v":12651,"vw":65.073543},{"c":64.935,"h":65.09,"l":64.75,"n":428,"o":65.03,"t":"2026-09-24T18:15:00Z","v":15807,"vw":64.894359},{"c":64.73,"h":64.99,"l":64.72,"n":303,"o":64.925,"t":"2026-09-24T18:30:00Z","v":20468,"vw":64.801767},{"c":64.66,"h":64.82,"l":64.59,"n":425,"o":64.82,"t":"2026-09-24T18:45:00Z","v":15174,"vw":64.665959},{"c":64.49,"h":64.67,"l":64.49,"n":403,"o":64.66,"t":"2026-09-24T19:00:00Z","v":10923,"vw":64.626104},{"c":64.495,"h":64.59,"l":64.415,"n":486,"o":64.415,"t":"2026-09-24T19:15:00Z","v":16331,"vw":64.491974},{"c":64.5999,"h":64.64,"l":64.39,"n":806,"o":64.46,"t":"2026-09-24T19:30:00Z","v":27304,"vw":64.542285},{"c":64.63,"h":65.01,"l":64.53,"n":2241,"o":64.61,"t":"2026-09-24T19:45:00Z","v":90799,"vw":64.742953},{"c":64.58,"h":64.58,"l":64.58,"n":36,"o":64.58,"t":"2026-09-24T20:00:00Z","v":69201,"vw":64.58},{"c":64.1086,"h":64.1086,"l":64.1086,"n":1,"o":64.1086,"t":"2026-09-24T22:00:00Z","v":150,"vw":64.1086},{"c":66.27,"h":66.5,"l":64.56,"n":20,"o":64.56,"t":"2026-09-24T23:15:00Z","v":5445,"vw":65.291221},{"c":65.96,"h":65.96,"l":65.75,"n":6,"o":65.75,"t":"2026-09-25T11:00:00Z","v":511,"vw":65.838846},{"c":66.5,"h":66.5,"l":66.4,"n":10,"o":66.4,"t":"2026-09-25T12:15:00Z","v":1409,"vw":66.483832},{"c":66.64,"h":66.64,"l":66.64,"n":1,"o":66.64,"t":"2026-09-25T12:30:00Z","v":100,"vw":66.64},{"c":65.855,"h":66.8,"l":65.8,"n":503,"o":66.65,"t":"2026-09-25T13:30:00Z","v":45740,"vw":66.402396},{"c":66.47,"h":66.92,"l":65.65,"n":486,"o":65.83,"t":"2026-09-25T13:45:00Z","v":36029,"vw":66.379121},{"c":65.83,"h":66.609,"l":65.735,"n":296,"o":66.609,"t":"2026-09-25T14:00:00Z","v":13623,"vw":66.011794},{"c":66.02,"h":66.03,"l":65.76,"n":285,"o":65.86,"t":"2026-09-25T14:15:00Z","v":9911,"vw":65.903407},{"c":65.89,"h":66.02,"l":65.76,"n":476,"o":66.02,"t":"2026-09-25T14:30:00Z","v":21893,"vw":65.854482},{"c":65.6,"h":65.98,"l":65.5,"n":271,"o":65.81,"t":"2026-09-25T14:45:00Z","v":13797,"vw":65.666431},{"c":65.99,"h":65.99,"l":65.64,"n":307,"o":65.64,"t":"2026-09-25T15:00:00Z","v":12371,"vw":65.794944},{"c":66.05,"h":66.4,"l":65.98,"n":254,"o":65.98,"t":"2026-09-25T15:15:00Z","v":14579,"vw":66.180542},{"c":66.265,"h":66.403,"l":66.05,"n":503,"o":66.12,"t":"2026-09-25T15:30:00Z","v":35632,"vw":66.238069},{"c":67.085,"h":67.15,"l":66.24,"n":457,"o":66.24,"t":"2026-09-25T15:45:00Z","v":34436,"vw":66.644672},{"c":67.65,"h":67.89,"l":67.04,"n":849,"o":67.085,"t":"2026-09-25T16:00:00Z","v":72714,"vw":67.605532},{"c":67.62,"h":67.88,"l":67.51,"n":653,"o":67.64,"t":"2026-09-25T16:15:00Z","v":103224,"vw":67.697524},{"c":68.295,"h":68.43,"l":67.68,"n":804,"o":67.7399,"t":"2026-09-25T16:30:00Z","v":79206,"vw":68.018723},{"c":68.125,"h":68.28,"l":67.98,"n":325,"o":68.28,"t":"2026-09-25T16:45:00Z","v":13220,"vw":68.101866},{"c":67.98,"h":68.27,"l":67.98,"n":383,"o":68.1301,"t":"2026-09-25T17:00:00Z","v":21009,"vw":68.178322},{"c":68.14,"h":68.3599,"l":67.99,"n":350,"o":68.0599,"t":"2026-09-25T17:15:00Z","v":19545,"vw":68.137283},{"c":67.93,"h":68.135,"l":67.88,"n":659,"o":68.135,"t":"2026-09-25T17:30:00Z","v":40030,"vw":67.977615},{"c":68.12,"h":68.12,"l":67.94,"n":379,"o":68.07,"t":"2026-09-25T17:45:00Z","v":13490,"vw":68.02506},{"c":68.045,"h":68.16,"l":68.02,"n":364,"o":68.065,"t":"2026-09-25T18:00:00Z","v":15458,"vw":68.09928},{"c":68.0516,"h":68.22,"l":67.985,"n":363,"o":68.115,"t":"2026-09-25T18:15:00Z","v":16829,"vw":68.127426},{"c":68.08,"h":68.14,"l":68.055,"n":311,"o":68.09,"t":"2026-09-25T18:30:00Z","v":11365,"vw":68.099463},{"c":68.07,"h":68.12,"l":67.86,"n":474,"o":68.12,"t":"2026-09-25T18:45:00Z","v":21778,"vw":67.998768},{"c":68.29,"h":68.35,"l":68.045,"n":675,"o":68.07,"t":"2026-09-25T19:00:00Z","v":36152,"vw":68.201553},{"c":68.48,"h":68.55,"l":68.3,"n":762,"o":68.3,"t":"2026-09-25T19:15:00Z","v":36869,"vw":68.43636},{"c":68.97,"h":69.095,"l":68.3857,"n":1367,"o":68.49,"t":"2026-09-25T19:30:00Z","v":84479,"vw":68.800185},{"c":68.43,"h":69.205,"l":68.415,"n":2932,"o":69,"t":"2026-09-25T19:45:00Z","v":170098,"vw":68.805265},{"c":68.43,"h":68.43,"l":68.43,"n":23,"o":68.43,"t":"2026-09-25T20:00:00Z","v":93370,"vw":68.43},{"c":69.5,"h":69.5,"l":69.5,"n":1,"o":69.5,"t":"2026-09-25T21:00:00Z","v":719,"vw":69.5},{"c":68.2643,"h":68.2643,"l":68.2643,"n":1,"o":68.2643,"t":"2026-09-25T23:45:00Z","v":175,"vw":68.2643},{"c":68,"h":68,"l":68,"n":1,"o":68,"t":"2026-09-28T10:30:00Z","v":140,"vw":68},{"c":68.19,"h":68.19,"l":68.19,"n":3,"o":68.19,"t":"2026-09-28T11:00:00Z","v":104,"vw":68.19},{"c":68,"h":68,"l":68,"n":1,"o":68,"t":"2026-09-28T13:00:00Z","v":150,"vw":68},{"c":69.015,"h":69.0699,"l":68,"n":1012,"o":68.08,"t":"2026-09-28T13:30:00Z","v":67726,"vw":68.472812},{"c":70.38,"h":70.6,"l":69.015,"n":746,"o":69.06,"t":"2026-09-28T13:45:00Z","v":81644,"vw":70.14292},{"c":71,"h":71.315,"l":70.24,"n":1403,"o":70.32,"t":"2026-09-28T14:00:00Z","v":132322,"vw":70.815624},{"c":70.94,"h":71.59,"l":70.94,"n":581,"o":71.06,"t":"2026-09-28T14:15:00Z","v":31896,"vw":71.257062},{"c":71.678,"h":71.755,"l":70.67,"n":1106,"o":70.87,"t":"2026-09-28T14:30:00Z","v":85790,"vw":71.33003},{"c":70.96,"h":71.73,"l":70.9101,"n":1972,"o":71.655,"t":"2026-09-28T14:45:00Z","v":187813,"vw":71.264618},{"c":71.2256,"h":71.25,"l":70.93,"n":620,"o":70.94,"t":"2026-09-28T15:00:00Z","v":29375,"vw":71.099876},{"c":70.68,"h":71.29,"l":70.63,"n":775,"o":71.22,"t":"2026-09-28T15:15:00Z","v":42509,"vw":70.932027},{"c":70.94,"h":71.09,"l":70.67,"n":508,"o":70.71,"t":"2026-09-28T15:30:00Z","v":24349,"vw":70.846506},{"c":70.795,"h":71,"l":70.61,"n":877,"o":70.945,"t":"2026-09-28T15:45:00Z","v":38791,"vw":70.851865},{"c":71.605,"h":71.6212,"l":70.835,"n":815,"o":70.84,"t":"2026-09-28T16:00:00Z","v":52999,"vw":71.211284},{"c":72.17,"h":72.2,"l":71.625,"n":1070,"o":71.63,"t":"2026-09-28T16:15:00Z","v":66488,"vw":71.98716},{"c":71.8685,"h":72.3975,"l":71.65,"n":881,"o":72.165,"t":"2026-09-28T16:30:00Z","v":75396,"vw":72.080954},{"c":71.85,"h":71.98,"l":71.5807,"n":568,"o":71.815,"t":"2026-09-28T16:45:00Z","v":18176,"vw":71.797363},{"c":72.555,"h":72.72,"l":71.81,"n":909,"o":71.81,"t":"2026-09-28T17:00:00Z","v":34320,"vw":72.286867},{"c":73.14,"h":73.36,"l":72.52,"n":1552,"o":72.52,"t":"2026-09-28T17:15:00Z","v":99211,"vw":73.150998},{"c":73.11,"h":73.4,"l":72.59,"n":1120,"o":73.1335,"t":"2026-09-28T17:30:00Z","v":59098,"vw":73.058649},{"c":73.59,"h":73.59,"l":72.9301,"n":838,"o":73.18,"t":"2026-09-28T17:45:00Z","v":31171,"vw":73.386898},{"c":73.62,"h":73.86,"l":73.425,"n":1589,"o":73.615,"t":"2026-09-28T18:00:00Z","v":149023,"vw":73.675843},{"c":73.9127,"h":73.945,"l":73.56,"n":796,"o":73.62,"t":"2026-09-28T18:15:00Z","v":35811,"vw":73.77027},{"c":73.87,"h":73.905,"l":73.7,"n":574,"o":73.9,"t":"2026-09-28T18:30:00Z","v":20367,"vw":73.811756},{"c":74.13,"h":74.37,"l":73.8799,"n":964,"o":73.8799,"t":"2026-09-28T18:45:00Z","v":47555,"vw":74.109258},{"c":73.9,"h":74.155,"l":73.85,"n":646,"o":74.155,"t":"2026-09-28T19:00:00Z","v":35116,"vw":73.996706},{"c":73.99,"h":74.2,"l":73.785,"n":1055,"o":73.9,"t":"2026-09-28T19:15:00Z","v":51640,"vw":73.972155},{"c":74.015,"h":74.23,"l":73.9305,"n":1254,"o":73.985,"t":"2026-09-28T19:30:00Z","v":56832,"vw":74.044931},{"c":74,"h":74.16,"l":73.845,"n":2844,"o":74.01,"t":"2026-09-28T19:45:00Z","v":155032,"vw":74.039663},{"c":73.95,"h":73.95,"l":73.95,"n":39,"o":73.95,"t":"2026-09-28T20:00:00Z","v":169547,"vw":73.95},{"c":73.95,"h":73.95,"l":73.95,"n":1,"o":73.95,"t":"2026-09-28T20:30:00Z","v":100,"vw":73.95},{"c":73.95,"h":73.95,"l":73.95,"n":6,"o":73.95,"t":"2026-09-28T20:45:00Z","v":603,"vw":73.95},{"c":73.5577,"h":73.5577,"l":73.5577,"n":1,"o":73.5577,"t":"2026-09-28T22:15:00Z","v":124,"vw":73.5577},{"c":73.5,"h":73.5,"l":73.5,"n":1,"o":73.5,"t":"2026-09-28T23:00:00Z","v":110,"vw":73.5},{"c":73.6757,"h":73.6757,"l":73.6757,"n":2,"o":73.6757,"t":"2026-09-28T23:30:00Z","v":271,"vw":73.6757},{"c":73.7,"h":73.7,"l":73.69,"n":5,"o":73.69,"t":"2026-09-29T08:00:00Z","v":304,"vw":73.695},{"c":73.94,"h":73.94,"l":73.94,"n":1,"o":73.94,"t":"2026-09-29T11:15:00Z","v":100,"vw":73.94},{"c":74,"h":74,"l":74,"n":1,"o":74,"t":"2026-09-29T11:45:00Z","v":300,"vw":74},{"c":73.6,"h":73.6,"l":73.6,"n":2,"o":73.6,"t":"2026-09-29T12:15:00Z","v":213,"vw":73.6},{"c":73.55,"h":73.87,"l":72.79,"n":578,"o":73.87,"t":"2026-09-29T13:30:00Z","v":57654,"vw":73.576526},{"c":73.44,"h":73.5399,"l":72.82,"n":538,"o":73.455,"t":"2026-09-29T13:45:00Z","v":29941,"vw":73.166993},{"c":73.25,"h":73.79,"l":72.955,"n":751,"o":73.354,"t":"2026-09-29T14:00:00Z","v":32499,"vw":73.446282},{"c":73.06,"h":73.41,"l":73.06,"n":328,"o":73.25,"t":"2026-09-29T14:15:00Z","v":10665,"vw":73.251808},{"c":73.11,"h":73.37,"l":72.9001,"n":414,"o":73.15,"t":"2026-09-29T14:30:00Z","v":13385,"vw":73.118686},{"c":73.39,"h":73.39,"l":72.9901,"n":446,"o":72.9901,"t":"2026-09-29T14:45:00Z","v":12290,"vw":73.125827},{"c":73.475,"h":73.49,"l":73.19,"n":586,"o":73.35,"t":"2026-09-29T15:00:00Z","v":13656,"vw":73.33688},{"c":73.26,"h":73.54,"l":73.26,"n":556,"o":73.47,"t":"2026-09-29T15:15:00Z","v":18060,"vw":73.385836},{"c":72.695,"h":73.22,"l":72.65,"n":543,"o":73.22,"t":"2026-09-29T15:30:00Z","v":22609,"vw":72.890688},{"c":72.765,"h":72.95,"l":72.68,"n":476,"o":72.6939,"t":"2026-09-29T15:45:00Z","v":12990,"vw":72.753278},{"c":72.59,"h":72.71,"l":72.36,"n":641,"o":72.71,"t":"2026-09-29T16:00:00Z","v":24251,"vw":72.564346},{"c":72.82,"h":72.8465,"l":72.52,"n":411,"o":72.615,"t":"2026-09-29T16:15:00Z","v":15125,"vw":72.710454},{"c":73.335,"h":73.335,"l":72.79,"n":749,"o":72.82,"t":"2026-09-29T16:30:00Z","v":42664,"vw":73.168253},{"c":73.57,"h":73.64,"l":73.335,"n":677,"o":73.34,"t":"2026-09-29T16:45:00Z","v":32657,"vw":73.523291},{"c":73.57,"h":73.63,"l":73.32,"n":719,"o":73.56,"t":"2026-09-29T17:00:00Z","v":31324,"vw":73.518982},{"c":73.62,"h":73.76,"l":73.6,"n":626,"o":73.64,"t":"2026-09-29T17:15:00Z","v":17181,"vw":73.665288},{"c":73.57,"h":73.65,"l":73.24,"n":816,"o":73.56,"t":"2026-09-29T17:30:00Z","v":31147,"vw":73.42834},{"c":73.51,"h":73.62,"l":73.43,"n":579,"o":73.58,"t":"2026-09-29T17:45:00Z","v":27942,"vw":73.539087},{"c":73.45,"h":73.7399,"l":73.38,"n":703,"o":73.53,"t":"2026-09-29T18:00:00Z","v":30019,"vw":73.596771},{"c":73.79,"h":73.8,"l":73.425,"n":600,"o":73.425,"t":"2026-09-29T18:15:00Z","v":20608,"vw":73.686574},{"c":73.855,"h":73.91,"l":73.51,"n":842,"o":73.75,"t":"2026-09-29T18:30:00Z","v":28242,"vw":73.738525},{"c":73.89,"h":74.06,"l":73.66,"n":719,"o":73.87,"t":"2026-09-29T18:45:00Z","v":29575,"vw":73.913289},{"c":73.97,"h":74.11,"l":73.825,"n":815,"o":73.89,"t":"2026-09-29T19:00:00Z","v":26122,"vw":73.987474},{"c":74.185,"h":74.2898,"l":73.77,"n":1358,"o":73.92,"t":"2026-09-29T19:15:00Z","v":59494,"vw":74.073116},{"c":74.76,"h":74.78,"l":74.16,"n":1720,"o":74.185,"t":"2026-09-29T19:30:00Z","v":91553,"vw":74.412833},{"c":74.9,"h":74.925,"l":74.56,"n":3858,"o":74.775,"t":"2026-09-29T19:45:00Z","v":219479,"vw":74.810758},{"c":74.88,"h":74.88,"l":74.8,"n":43,"o":74.8,"t":"2026-09-29T20:00:00Z","v":153704,"vw":74.879913},{"c":74.99,"h":74.99,"l":74.99,"n":3,"o":74.99,"t":"2026-09-29T20:45:00Z","v":295,"vw":74.99},{"c":74.5,"h":74.5,"l":74.5,"n":1,"o":74.5,"t":"2026-09-29T21:15:00Z","v":101,"vw":74.5},{"c":75.48,"h":75.48,"l":75.47,"n":11,"o":75.47,"t":"2026-09-30T13:00:00Z","v":454,"vw":75.476667},{"c":73.6601,"h":75.01,"l":73.6601,"n":759,"o":74.98,"t":"2026-09-30T13:30:00Z","v":67684,"vw":74.714695},{"c":73.68,"h":73.894,"l":73.26,"n":568,"o":73.85,"t":"2026-09-30T13:45:00Z","v":20259,"vw":73.565847},{"c":73.5,"h":74.15,"l":73.39,"n":682,"o":73.69,"t":"2026-09-30T14:00:00Z","v":28756,"vw":73.754773},{"c":73.38,"h":73.74,"l":73.33,"n":650,"o":73.575,"t":"2026-09-30T14:15:00Z","v":25239,"vw":73.593289},{"c":73.38,"h":73.5335,"l":73.16,"n":588,"o":73.335,"t":"2026-09-30T14:30:00Z","v":23746,"vw":73.293939},{"c":73.46,"h":73.68,"l":73.24,"n":627,"o":73.38,"t":"2026-09-30T14:45:00Z","v":20200,"vw":73.430545},{"c":72.975,"h":73.5794,"l":72.81,"n":826,"o":73.45,"t":"2026-09-30T15:00:00Z","v":34672,"vw":73.196272},{"c":72.305,"h":73.08,"l":72.25,"n":788,"o":72.975,"t":"2026-09-30T15:15:00Z","v":40999,"vw":72.561229},{"c":72.13,"h":72.85,"l":72.13,"n":710,"o":72.31,"t":"2026-09-30T15:30:00Z","v":60985,"vw":72.603476},{"c":71.84,"h":72.3,"l":71.705,"n":595,"o":72.3,"t":"2026-09-30T15:45:00Z","v":24518,"vw":72.015669},{"c":72.31,"h":72.31,"l":71.845,"n":700,"o":71.86,"t":"2026-09-30T16:00:00Z","v":24464,"vw":72.11884},{"c":72.34,"h":72.63,"l":72.22,"n":893,"o":72.23,"t":"2026-09-30T16:15:00Z","v":56601,"vw":72.518071},{"c":73.03,"h":73.035,"l":72.29,"n":977,"o":72.375,"t":"2026-09-30T16:30:00Z","v":87096,"vw":72.577811},{"c":72.875,"h":73.05,"l":72.51,"n":754,"o":73,"t":"2026-09-30T16:45:00Z","v":41060,"vw":72.810433},{"c":72.69,"h":72.85,"l":72.63,"n":600,"o":72.85,"t":"2026-09-30T17:00:00Z","v":29242,"vw":72.729398},{"c":72.655,"h":72.68,"l":72.43,"n":607,"o":72.68,"t":"2026-09-30T17:15:00Z","v":24813,"vw":72.533317},{"c":72.595,"h":72.76,"l":72.595,"n":697,"o":72.69,"t":"2026-09-30T17:30:00Z","v":23613,"vw":72.653057},{"c":72.745,"h":72.84,"l":72.39,"n":789,"o":72.57,"t":"2026-09-30T17:45:00Z","v":42631,"vw":72.638488},{"c":72.7,"h":72.805,"l":72.55,"n":677,"o":72.735,"t":"2026-09-30T18:00:00Z","v":23026,"vw":72.724007},{"c":73.415,"h":73.52,"l":72.73,"n":990,"o":72.73,"t":"2026-09-30T18:15:00Z","v":76566,"vw":73.095123},{"c":73.1,"h":73.39,"l":73.1,"n":635,"o":73.35,"t":"2026-09-30T18:30:00Z","v":31966,"vw":73.290697},{"c":73.845,"h":73.86,"l":73.11,"n":896,"o":73.11,"t":"2026-09-30T18:45:00Z","v":48577,"vw":73.583902},{"c":73.69,"h":73.88,"l":73.6,"n":810,"o":73.79,"t":"2026-09-30T19:00:00Z","v":33017,"vw":73.735703},{"c":73.79,"h":73.82,"l":73.575,"n":749,"o":73.675,"t":"2026-09-30T19:15:00Z","v":28064,"vw":73.741389},{"c":73.91,"h":74.12,"l":73.63,"n":1318,"o":73.81,"t":"2026-09-30T19:30:00Z","v":51899,"vw":73.908399},{"c":73.7,"h":74,"l":73.47,"n":2619,"o":73.915,"t":"2026-09-30T19:45:00Z","v":122105,"vw":73.719773},{"c":73.62,"h":73.62,"l":73.62,"n":45,"o":73.62,"t":"2026-09-30T20:00:00Z","v":159514,"vw":73.62},{"c":73.3,"h":73.3,"l":73.3,"n":2,"o":73.3,"t":"2026-09-30T20:15:00Z","v":140,"vw":73.3},{"c":74.39,"h":74.39,"l":74.39,"n":8,"o":74.39,"t":"2026-09-30T23:45:00Z","v":616,"vw":74.39},{"c":73.61,"h":73.61,"l":73.61,"n":4,"o":73.61,"t":"2026-10-01T12:45:00Z","v":414,"vw":73.61},{"c":73.32,"h":74.12,"l":73.07,"n":385,"o":73.53,"t":"2026-10-01T13:30:00Z","v":31005,"vw":73.603662},{"c":72.77,"h":73.365,"l":72.335,"n":422,"o":73.315,"t":"2026-10-01T13:45:00Z","v":21999,"vw":72.859111},{"c":73.275,"h":73.3799,"l":72.41,"n":439,"o":72.644,"t":"2026-10-01T14:00:00Z","v":26760,"vw":72.648785},{"c":72.525,"h":73.5,"l":72.49,"n":533,"o":73.275,"t":"2026-10-01T14:15:00Z","v":31351,"vw":72.834652},{"c":71.72,"h":72.57,"l":71.61,"n":640,"o":72.43,"t":"2026-10-01T14:30:00Z","v":30437,"vw":71.977178},{"c":71.615,"h":71.77,"l":71.32,"n":622,"o":71.71,"t":"2026-10-01T14:45:00Z","v":33344,"vw":71.534477},{"c":71.28,"h":71.71,"l":71.15,"n":574,"o":71.71,"t":"2026-10-01T15:00:00Z","v":23460,"vw":71.313078},{"c":71.09,"h":71.34,"l":71.08,"n":435,"o":71.21,"t":"2026-10-01T15:15:00Z","v":18749,"vw":71.241464},{"c":71.3,"h":71.3299,"l":70.895,"n":558,"o":71.09,"t":"2026-10-01T15:30:00Z","v":26892,"vw":71.125119},{"c":71.3725,"h":71.57,"l":71.23,"n":296,"o":71.38,"t":"2026-10-01T15:45:00Z","v":10774,"vw":71.422295},{"c":71.76,"h":71.77,"l":71.23,"n":359,"o":71.29,"t":"2026-10-01T16:00:00Z","v":17145,"vw":71.546994},{"c":71.95,"h":72.13,"l":71.56,"n":551,"o":71.705,"t":"2026-10-01T16:15:00Z","v":23539,"vw":71.847548},{"c":71.945,"h":72.06,"l":71.68,"n":498,"o":71.88,"t":"2026-10-01T16:30:00Z","v":26777,"vw":71.871969},{"c":71.93,"h":71.97,"l":71.725,"n":365,"o":71.88,"t":"2026-10-01T16:45:00Z","v":13642,"vw":71.836788},{"c":71.875,"h":71.98,"l":71.835,"n":245,"o":71.925,"t":"2026-10-01T17:00:00Z","v":13895,"vw":71.890409},{"c":71.86,"h":72.005,"l":71.75,"n":450,"o":71.85,"t":"2026-10-01T17:15:00Z","v":18786,"vw":71.876065},{"c":71.72,"h":72.05,"l":71.55,"n":637,"o":71.95,"t":"2026-10-01T17:30:00Z","v":29742,"vw":71.805289},{"c":71.57,"h":71.74,"l":71.44,"n":478,"o":71.725,"t":"2026-10-01T17:45:00Z","v":33961,"vw":71.603062},{"c":70.95,"h":71.46,"l":70.54,"n":769,"o":71.45,"t":"2026-10-01T18:00:00Z","v":46193,"vw":70.855892},{"c":71.33,"h":71.44,"l":70.81,"n":487,"o":71,"t":"2026-10-01T18:15:00Z","v":28087,"vw":71.191203},{"c":71.72,"h":71.99,"l":71.24,"n":668,"o":71.33,"t":"2026-10-01T18:30:00Z","v":37367,"vw":71.623407},{"c":71.47,"h":71.705,"l":71.405,"n":426,"o":71.705,"t":"2026-10-01T18:45:00Z","v":16782,"vw":71.530776},{"c":71.66,"h":71.8,"l":71.39,"n":525,"o":71.44,"t":"2026-10-01T19:00:00Z","v":22493,"vw":71.649507},{"c":72.37,"h":72.37,"l":71.56,"n":769,"o":71.63,"t":"2026-10-01T19:15:00Z","v":31124,"vw":71.995675},{"c":72.205,"h":72.46,"l":72.14,"n":1045,"o":72.345,"t":"2026-10-01T19:30:00Z","v":50737,"vw":72.32003},{"c":72.08,"h":72.225,"l":71.84,"n":2555,"o":72.11,"t":"2026-10-01T19:45:00Z","v":123701,"vw":72.031208},{"c":72.06,"h":72.06,"l":72.06,"n":27,"o":72.06,"t":"2026-10-01T20:00:00Z","v":109585,"vw":72.06},{"c":72.7,"h":72.7,"l":72.7,"n":1,"o":72.7,"t":"2026-10-01T20:30:00Z","v":150,"vw":72.7},{"c":73.1,"h":73.1,"l":73.1,"n":1,"o":73.1,"t":"2026-10-01T20:45:00Z","v":100,"vw":73.1},{"c":72,"h":72,"l":72,"n":1,"o":72,"t":"2026-10-01T21:00:00Z","v":1000,"vw":72},{"c":73.22,"h":73.22,"l":73.22,"n":11,"o":73.22,"t":"2026-10-01T21:45:00Z","v":602,"vw":73.22},{"c":72.186,"h":72.186,"l":72.186,"n":1,"o":72.186,"t":"2026-10-01T23:45:00Z","v":100,"vw":72.186},{"c":72.21,"h":72.21,"l":72.21,"n":4,"o":72.21,"t":"2026-10-02T11:15:00Z","v":200,"vw":72.21},{"c":72.25,"h":72.25,"l":71.07,"n":59,"o":71.49,"t":"2026-10-02T12:15:00Z","v":2230,"vw":71.934694},{"c":72.6,"h":72.6,"l":72.6,"n":3,"o":72.6,"t":"2026-10-02T13:15:00Z","v":171,"vw":72.6},{"c":73.365,"h":73.745,"l":72.54,"n":317,"o":72.62,"t":"2026-10-02T13:30:00Z","v":17046,"vw":73.075888},{"c":72.755,"h":73.77,"l":72.66,"n":247,"o":73.58,"t":"2026-10-02T13:45:00Z","v":10439,"vw":73.039985},{"c":72.07,"h":72.78,"l":71.82,"n":658,"o":72.58,"t":"2026-10-02T14:00:00Z","v":56457,"vw":72.48847},{"c":71.99,"h":72.24,"l":71.785,"n":318,"o":72.16,"t":"2026-10-02T14:15:00Z","v":13386,"vw":71.995844},{"c":72.15,"h":72.2022,"l":71.79,"n":215,"o":71.885,"t":"2026-10-02T14:30:00Z","v":6276,"vw":72.016025},{"c":72,"h":72.135,"l":71.97,"n":293,"o":72.12,"t":"2026-10-02T14:45:00Z","v":9843,"vw":72.072765},{"c":71.71,"h":71.92,"l":71.71,"n":361,"o":71.87,"t":"2026-10-02T15:00:00Z","v":11450,"vw":71.825945},{"c":71.51,"h":71.755,"l":71.251,"n":397,"o":71.755,"t":"2026-10-02T15:15:00Z","v":14041,"vw":71.407888},{"c":71.56,"h":71.65,"l":71.3774,"n":262,"o":71.515,"t":"2026-10-02T15:30:00Z","v":7261,"vw":71.511158},{"c":71.74,"h":71.815,"l":71.4401,"n":236,"o":71.56,"t":"2026-10-02T15:45:00Z","v":8118,"vw":71.63933},{"c":71.34,"h":71.625,"l":71.33,"n":220,"o":71.615,"t":"2026-10-02T16:00:00Z","v":7657,"vw":71.484812},{"c":71.465,"h":71.63,"l":71.29,"n":398,"o":71.355,"t":"2026-10-02T16:15:00Z","v":18447,"vw":71.486883},{"c":71.63,"h":71.63,"l":71.44,"n":314,"o":71.47,"t":"2026-10-02T16:30:00Z","v":10865,"vw":71.493435},{"c":71.55,"h":71.63,"l":71.52,"n":280,"o":71.62,"t":"2026-10-02T16:45:00Z","v":11676,"vw":71.570612},{"c":71.635,"h":71.74,"l":71.6,"n":187,"o":71.67,"t":"2026-10-02T17:00:00Z","v":6299,"vw":71.678291},{"c":71.23,"h":71.55,"l":71.23,"n":262,"o":71.54,"t":"2026-10-02T17:15:00Z","v":9731,"vw":71.397298},{"c":71.41,"h":71.41,"l":71.17,"n":295,"o":71.27,"t":"2026-10-02T17:30:00Z","v":7639,"vw":71.261309},{"c":71.355,"h":71.631,"l":71.3,"n":602,"o":71.4,"t":"2026-10-02T17:45:00Z","v":33960,"vw":71.456609},{"c":71.115,"h":71.36,"l":71.06,"n":471,"o":71.3575,"t":"2026-10-02T18:00:00Z","v":14516,"vw":71.222145},{"c":70.82,"h":71.095,"l":70.691,"n":520,"o":71.095,"t":"2026-10-02T18:15:00Z","v":22580,"vw":70.829722},{"c":70.95,"h":70.97,"l":70.79,"n":352,"o":70.82,"t":"2026-10-02T18:30:00Z","v":9609,"vw":70.86254},{"c":71.005,"h":71.08,"l":70.94,"n":504,"o":71.005,"t":"2026-10-02T18:45:00Z","v":15340,"vw":71.001457},{"c":71.14,"h":71.14,"l":70.92,"n":615,"o":71.06,"t":"2026-10-02T19:00:00Z","v":21212,"vw":71.003903},{"c":71.19,"h":71.265,"l":70.995,"n":773,"o":71.15,"t":"2026-10-02T19:15:00Z","v":24575,"vw":71.10011},{"c":70.86,"h":71.195,"l":70.64,"n":941,"o":71.195,"t":"2026-10-02T19:30:00Z","v":38817,"vw":70.864197},{"c":71.09,"h":71.13,"l":70.58,"n":2442,"o":70.875,"t":"2026-10-02T19:45:00Z","v":123777,"vw":70.863226},{"c":71.04,"h":71.07,"l":71.04,"n":39,"o":71.07,"t":"2026-10-02T20:00:00Z","v":109955,"vw":71.040113},{"c":71,"h":71,"l":71,"n":2,"o":71,"t":"2026-10-05T11:45:00Z","v":105,"vw":71},{"c":71.25,"h":71.25,"l":71.25,"n":2,"o":71.25,"t":"2026-10-05T13:00:00Z","v":134,"vw":71.25},{"c":71.54,"h":71.54,"l":71.54,"n":2,"o":71.54,"t":"2026-10-05T13:15:00Z","v":130,"vw":71.54},{"c":72.31,"h":72.47,"l":71.485,"n":347,"o":71.52,"t":"2026-10-05T13:30:00Z","v":26987,"vw":71.693105},{"c":71.65,"h":72.5647,"l":71.5661,"n":315,"o":72.305,"t":"2026-10-05T13:45:00Z","v":25470,"vw":71.781782},{"c":71.6,"h":71.87,"l":71.51,"n":469,"o":71.6471,"t":"2026-10-05T14:00:00Z","v":29816,"vw":71.695616},{"c":71.6444,"h":72.065,"l":71.6444,"n":418,"o":71.7899,"t":"2026-10-05T14:15:00Z","v":15391,"vw":71.818634},{"c":72.145,"h":72.27,"l":71.43,"n":742,"o":71.67,"t":"2026-10-05T14:30:00Z","v":35015,"vw":71.778546},{"c":72.095,"h":72.18,"l":71.77,"n":382,"o":72.15,"t":"2026-10-05T14:45:00Z","v":16269,"vw":72.007421},{"c":72.155,"h":72.215,"l":71.89,"n":405,"o":72.095,"t":"2026-10-05T15:00:00Z","v":18225,"vw":72.08009},{"c":72.31,"h":72.31,"l":72.135,"n":421,"o":72.155,"t":"2026-10-05T15:15:00Z","v":12595,"vw":72.198742},{"c":72.49,"h":72.49,"l":72.3075,"n":331,"o":72.3075,"t":"2026-10-05T15:30:00Z","v":11234,"vw":72.385613},{"c":72.15,"h":72.48,"l":72.06,"n":425,"o":72.48,"t":"2026-10-05T15:45:00Z","v":15110,"vw":72.22565},{"c":71.91,"h":72.1523,"l":71.865,"n":416,"o":72.15,"t":"2026-10-05T16:00:00Z","v":16833,"vw":71.996728},{"c":71.79,"h":72.01,"l":71.49,"n":840,"o":71.9,"t":"2026-10-05T16:15:00Z","v":49198,"vw":71.794194},{"c":71.91,"h":71.94,"l":71.66,"n":394,"o":71.74,"t":"2026-10-05T16:30:00Z","v":11562,"vw":71.827384},{"c":71.91,"h":71.999,"l":71.86,"n":367,"o":71.96,"t":"2026-10-05T16:45:00Z","v":11221,"vw":71.929061},{"c":71.455,"h":71.86,"l":71.455,"n":393,"o":71.86,"t":"2026-10-05T17:00:00Z","v":11582,"vw":71.623788},{"c":71.47,"h":71.5899,"l":71.46,"n":357,"o":71.465,"t":"2026-10-05T17:15:00Z","v":9379,"vw":71.522504},{"c":71.7,"h":71.73,"l":71.43,"n":367,"o":71.5,"t":"2026-10-05T17:30:00Z","v":18249,"vw":71.538775},{"c":71.875,"h":71.93,"l":71.7,"n":533,"o":71.7,"t":"2026-10-05T17:45:00Z","v":15196,"vw":71.847035},{"c":71.765,"h":71.88,"l":71.73,"n":372,"o":71.84,"t":"2026-10-05T18:00:00Z","v":22333,"vw":71.849535},{"c":71.85,"h":71.86,"l":71.765,"n":371,"o":71.765,"t":"2026-10-05T18:15:00Z","v":9433,"vw":71.814648},{"c":71.855,"h":71.919,"l":71.8078,"n":560,"o":71.835,"t":"2026-10-05T18:30:00Z","v":33091,"vw":71.8631},{"c":71.6451,"h":71.89,"l":71.485,"n":861,"o":71.845,"t":"2026-10-05T18:45:00Z","v":60673,"vw":71.816936},{"c":71.75,"h":71.78,"l":71.515,"n":510,"o":71.635,"t":"2026-10-05T19:00:00Z","v":17313,"vw":71.61503},{"c":71.45,"h":71.8099,"l":71.36,"n":646,"o":71.71,"t":"2026-10-05T19:15:00Z","v":28230,"vw":71.621011},{"c":71.24,"h":71.425,"l":71.165,"n":906,"o":71.41,"t":"2026-10-05T19:30:00Z","v":37017,"vw":71.28967},{"c":71.63,"h":71.82,"l":71.1,"n":2886,"o":71.21,"t":"2026-10-05T19:45:00Z","v":138294,"vw":71.515288},{"c":71.66,"h":71.69,"l":71.66,"n":31,"o":71.69,"t":"2026-10-05T20:00:00Z","v":121679,"vw":71.660117},{"c":72,"h":72,"l":72,"n":1,"o":72,"t":"2026-10-05T20:15:00Z","v":100,"vw":72},{"c":72.2458,"h":72.2458,"l":72.21,"n":3,"o":72.21,"t":"2026-10-05T20:45:00Z","v":360,"vw":72.235571},{"c":72.27,"h":72.27,"l":72.2458,"n":3,"o":72.2458,"t":"2026-10-05T21:00:00Z","v":370,"vw":72.252714},{"c":72.25,"h":72.25,"l":72,"n":36,"o":72,"t":"2026-10-06T10:00:00Z","v":742,"vw":72.15},{"c":72.65,"h":72.72,"l":71.93,"n":286,"o":71.93,"t":"2026-10-06T13:30:00Z","v":22197,"vw":72.341347},{"c":73.3226,"h":73.35,"l":72.655,"n":305,"o":72.655,"t":"2026-10-06T13:45:00Z","v":18223,"vw":73.026148},{"c":73.245,"h":73.4099,"l":73.04,"n":317,"o":73.12,"t":"2026-10-06T14:00:00Z","v":17010,"vw":73.258574},{"c":72.88,"h":73.245,"l":72.42,"n":371,"o":73.24,"t":"2026-10-06T14:15:00Z","v":19957,"vw":72.710261},{"c":73.4,"h":73.51,"l":72.89,"n":396,"o":72.95,"t":"2026-10-06T14:30:00Z","v":25278,"vw":73.327897},{"c":73.75,"h":74.0999,"l":73.28,"n":432,"o":73.395,"t":"2026-10-06T14:45:00Z","v":27387,"vw":73.914655},{"c":74.2948,"h":74.3899,"l":73.66,"n":346,"o":73.66,"t":"2026-10-06T15:00:00Z","v":17782,"vw":74.148262},{"c":73.98,"h":74.22,"l":73.87,"n":384,"o":74.215,"t":"2026-10-06T15:15:00Z","v":13510,"vw":74.032053},{"c":74.29,"h":74.29,"l":73.86,"n":288,"o":74,"t":"2026-10-06T15:30:00Z","v":8775,"vw":74.009129},{"c":74.23,"h":74.28,"l":74.12,"n":210,"o":74.195,"t":"2026-10-06T15:45:00Z","v":6674,"vw":74.199721},{"c":73.9,"h":74.375,"l":73.7742,"n":507,"o":74.2,"t":"2026-10-06T16:00:00Z","v":20725,"vw":74.115965},{"c":73.8325,"h":73.97,"l":73.8,"n":181,"o":73.895,"t":"2026-10-06T16:15:00Z","v":9516,"vw":73.899859},{"c":74.16,"h":74.16,"l":73.89,"n":236,"o":73.89,"t":"2026-10-06T16:30:00Z","v":20646,"vw":74.006819},{"c":73.995,"h":74.1899,"l":73.99,"n":284,"o":74.1,"t":"2026-10-06T16:45:00Z","v":10663,"vw":74.056928},{"c":74.09,"h":74.1,"l":73.87,"n":291,"o":73.9,"t":"2026-10-06T17:00:00Z","v":21663,"vw":74.01047},{"c":74.075,"h":74.09,"l":73.98,"n":194,"o":74.08,"t":"2026-10-06T17:15:00Z","v":6378,"vw":74.014671},{"c":73.99,"h":74.13,"l":73.8557,"n":266,"o":74.075,"t":"2026-10-06T17:30:00Z","v":11540,"vw":73.987907},{"c":73.785,"h":73.995,"l":73.67,"n":312,"o":73.98,"t":"2026-10-06T17:45:00Z","v":12441,"vw":73.860639},{"c":73.815,"h":73.91,"l":73.75,"n":93,"o":73.79,"t":"2026-10-06T18:00:00Z","v":3318,"vw":73.806826},{"c":73.55,"h":73.815,"l":73.4601,"n":309,"o":73.815,"t":"2026-10-06T18:15:00Z","v":12929,"vw":73.567047},{"c":73.77,"h":73.8499,"l":73.575,"n":435,"o":73.575,"t":"2026-10-06T18:30:00Z","v":21077,"vw":73.754551},{"c":73.81,"h":73.88,"l":73.63,"n":556,"o":73.765,"t":"2026-10-06T18:45:00Z","v":32475,"vw":73.784128},{"c":74.25,"h":74.26,"l":73.7897,"n":392,"o":73.91,"t":"2026-10-06T19:00:00Z","v":18845,"vw":74.129456},{"c":73.92,"h":74.255,"l":73.89,"n":588,"o":74.255,"t":"2026-10-06T19:15:00Z","v":28151,"vw":73.983147},{"c":73.76,"h":73.92,"l":73.735,"n":784,"o":73.9,"t":"2026-10-06T19:30:00Z","v":35876,"vw":73.872629},{"c":73.31,"h":73.87,"l":73.19,"n":2391,"o":73.7,"t":"2026-10-06T19:45:00Z","v":124760,"vw":73.546844},{"c":73.28,"h":73.28,"l":73.28,"n":44,"o":73.28,"t":"2026-10-06T20:00:00Z","v":99728,"vw":73.28},{"c":73.99,"h":74.71,"l":73.99,"n":2,"o":74.71,"t":"2026-10-06T20:45:00Z","v":650,"vw":74.488462},{"c":73.35,"h":73.35,"l":73.35,"n":3,"o":73.35,"t":"2026-10-06T21:30:00Z","v":258,"vw":73.35},{"c":72.1345,"h":72.1345,"l":72.1345,"n":1,"o":72.1345,"t":"2026-10-07T13:15:00Z","v":137,"vw":72.1345},{"c":72.41,"h":73,"l":71.7093,"n":420,"o":72.3,"t":"2026-10-07T13:30:00Z","v":41688,"vw":72.500358},{"c":72.17,"h":72.52,"l":72.08,"n":318,"o":72.42,"t":"2026-10-07T13:45:00Z","v":14020,"vw":72.329114},{"c":72.215,"h":72.38,"l":72.11,"n":284,"o":72.19,"t":"2026-10-07T14:00:00Z","v":12504,"vw":72.277274},{"c":72.615,"h":72.7203,"l":72.215,"n":246,"o":72.3745,"t":"2026-10-07T14:15:00Z","v":12032,"vw":72.396773},{"c":72.25,"h":72.625,"l":72.25,"n":269,"o":72.625,"t":"2026-10-07T14:30:00Z","v":8620,"vw":72.409729},{"c":72.01,"h":72.42,"l":71.89,"n":491,"o":72.36,"t":"2026-10-07T14:45:00Z","v":37746,"vw":72.121049},{"c":72.055,"h":72.21,"l":71.9,"n":482,"o":71.97,"t":"2026-10-07T15:00:00Z","v":36386,"vw":72.138456},{"c":71.875,"h":72.055,"l":71.69,"n":345,"o":72.055,"t":"2026-10-07T15:15:00Z","v":15768,"vw":71.837267},{"c":71.98,"h":72.05,"l":71.885,"n":415,"o":71.89,"t":"2026-10-07T15:30:00Z","v":17711,"vw":71.977005},{"c":72.055,"h":72.055,"l":71.825,"n":260,"o":71.965,"t":"2026-10-07T15:45:00Z","v":6076,"vw":71.918503},{"c":71.95,"h":72.02,"l":71.9,"n":284,"o":72.02,"t":"2026-10-07T16:00:00Z","v":8576,"vw":71.973344},{"c":72.01,"h":72.08,"l":71.91,"n":348,"o":71.99,"t":"2026-10-07T16:15:00Z","v":17934,"vw":71.98503},{"c":72.14,"h":72.18,"l":71.9622,"n":280,"o":71.9622,"t":"2026-10-07T16:30:00Z","v":9200,"vw":72.118056},{"c":72.07,"h":72.28,"l":72.03,"n":715,"o":72.18,"t":"2026-10-07T16:45:00Z","v":85603,"vw":72.225862},{"c":72.425,"h":72.53,"l":72.12,"n":495,"o":72.12,"t":"2026-10-07T17:00:00Z","v":34025,"vw":72.44945},{"c":72.1,"h":72.53,"l":72.1,"n":412,"o":72.45,"t":"2026-10-07T17:15:00Z","v":19991,"vw":72.383193},{"c":72.26,"h":72.31,"l":72.05,"n":255,"o":72.1,"t":"2026-10-07T17:30:00Z","v":10260,"vw":72.176655},{"c":71.93,"h":72.26,"l":71.81,"n":339,"o":72.26,"t":"2026-10-07T17:45:00Z","v":22835,"vw":72.002235},{"c":71.97,"h":72.12,"l":71.82,"n":283,"o":71.82,"t":"2026-10-07T18:00:00Z","v":17883,"vw":72.026445},{"c":72.345,"h":72.345,"l":71.97,"n":386,"o":71.97,"t":"2026-10-07T18:15:00Z","v":19222,"vw":72.197342},{"c":72.275,"h":72.37,"l":72.185,"n":288,"o":72.345,"t":"2026-10-07T18:30:00Z","v":15123,"vw":72.259989},{"c":72.26,"h":72.32,"l":72.16,"n":419,"o":72.32,"t":"2026-10-07T18:45:00Z","v":13101,"vw":72.240411},{"c":72.315,"h":72.43,"l":72.21,"n":506,"o":72.27,"t":"2026-10-07T19:00:00Z","v":19736,"vw":72.31534},{"c":71.85,"h":72.315,"l":71.83,"n":587,"o":72.315,"t":"2026-10-07T19:15:00Z","v":23059,"vw":72.006881},{"c":71.765,"h":71.9,"l":71.69,"n":1106,"o":71.845,"t":"2026-10-07T19:30:00Z","v":51037,"vw":71.774992},{"c":71.83,"h":71.88,"l":71.67,"n":2487,"o":71.74,"t":"2026-10-07T19:45:00Z","v":104995,"vw":71.783565},{"c":71.85,"h":71.85,"l":71.85,"n":29,"o":71.85,"t":"2026-10-07T20:00:00Z","v":153919,"vw":71.85},{"c":71.86,"h":71.86,"l":71.37,"n":3,"o":71.37,"t":"2026-10-08T08:00:00Z","v":433,"vw":71.527662},{"c":71.29,"h":71.29,"l":71.29,"n":3,"o":71.29,"t":"2026-10-08T12:45:00Z","v":102,"vw":71.29},{"c":71.365,"h":71.81,"l":70.975,"n":200,"o":71.12,"t":"2026-10-08T13:30:00Z","v":14164,"vw":71.188307},{"c":71.38,"h":71.395,"l":71,"n":72,"o":71.13,"t":"2026-10-08T13:45:00Z","v":4686,"vw":71.108224},{"c":70.86,"h":71.59,"l":70.7301,"n":284,"o":71.52,"t":"2026-10-08T14:00:00Z","v":12683,"vw":71.194756},{"c":70.62,"h":70.8398,"l":70.61,"n":226,"o":70.795,"t":"2026-10-08T14:15:00Z","v":11961,"vw":70.692117},{"c":70.71,"h":70.8162,"l":70.67,"n":171,"o":70.72,"t":"2026-10-08T14:30:00Z","v":4752,"vw":70.729458},{"c":70.66,"h":70.9784,"l":70.6,"n":256,"o":70.78,"t":"2026-10-08T14:45:00Z","v":10680,"vw":70.691785},{"c":70.86,"h":70.9672,"l":70.71,"n":260,"o":70.71,"t":"2026-10-08T15:00:00Z","v":12434,"vw":70.878122},{"c":70.485,"h":70.66,"l":70.32,"n":302,"o":70.62,"t":"2026-10-08T15:15:00Z","v":23100,"vw":70.485144},{"c":70.71,"h":70.725,"l":70.46,"n":149,"o":70.485,"t":"2026-10-08T15:30:00Z","v":4372,"vw":70.602663},{"c":70.51,"h":70.77,"l":70.411,"n":269,"o":70.76,"t":"2026-10-08T15:45:00Z","v":8467,"vw":70.563844},{"c":70.8,"h":70.86,"l":70.48,"n":303,"o":70.48,"t":"2026-10-08T16:00:00Z","v":22951,"vw":70.604822},{"c":70.68,"h":71.195,"l":70.55,"n":473,"o":70.825,"t":"2026-10-08T16:15:00Z","v":25379,"vw":70.77275},{"c":70.68,"h":70.8,"l":70.59,"n":205,"o":70.8,"t":"2026-10-08T16:30:00Z","v":7299,"vw":70.686614},{"c":70.92,"h":70.97,"l":70.66,"n":267,"o":70.76,"t":"2026-10-08T16:45:00Z","v":9089,"vw":70.782293},{"c":70.54,"h":70.86,"l":70.51,"n":334,"o":70.86,"t":"2026-10-08T17:00:00Z","v":15654,"vw":70.706824},{"c":70.82,"h":70.94,"l":70.69,"n":327,"o":70.77,"t":"2026-10-08T17:15:00Z","v":8644,"vw":70.856128},{"c":71.24,"h":71.24,"l":70.85,"n":310,"o":70.9,"t":"2026-10-08T17:30:00Z","v":10715,"vw":70.962034},{"c":71.46,"h":71.53,"l":71.14,"n":346,"o":71.26,"t":"2026-10-08T17:45:00Z","v":16026,"vw":71.297981},{"c":71.505,"h":71.505,"l":71.33,"n":261,"o":71.505,"t":"2026-10-08T18:00:00Z","v":7963,"vw":71.431224},{"c":71.305,"h":71.515,"l":71.23,"n":164,"o":71.515,"t":"2026-10-08T18:15:00Z","v":4694,"vw":71.346717},{"c":71.21,"h":71.32,"l":71.14,"n":296,"o":71.19,"t":"2026-10-08T18:30:00Z","v":8943,"vw":71.192127},{"c":71.4,"h":71.4678,"l":71.15,"n":366,"o":71.21,"t":"2026-10-08T18:45:00Z","v":20509,"vw":71.357119},{"c":71.69,"h":71.73,"l":71.34,"n":590,"o":71.375,"t":"2026-10-08T19:00:00Z","v":14936,"vw":71.491485},{"c":71.66,"h":71.74,"l":71.525,"n":491,"o":71.67,"t":"2026-10-08T19:15:00Z","v":20852,"vw":71.630937},{"c":71.48,"h":71.72,"l":71.405,"n":658,"o":71.68,"t":"2026-10-08T19:30:00Z","v":18665,"vw":71.533249},{"c":72.02,"h":72.02,"l":71.55,"n":2136,"o":71.55,"t":"2026-10-08T19:45:00Z","v":85314,"vw":71.821015},{"c":71.93,"h":71.98,"l":71.93,"n":32,"o":71.98,"t":"2026-10-08T20:00:00Z","v":86897,"vw":71.930321},{"c":72.4,"h":72.4,"l":72.4,"n":1,"o":72.4,"t":"2026-10-08T22:15:00Z","v":138,"vw":72.4},{"c":72.105,"h":72.6,"l":71.95,"n":188,"o":71.95,"t":"2026-10-09T13:30:00Z","v":11383,"vw":72.169903},{"c":72.0475,"h":72.16,"l":72,"n":49,"o":72.16,"t":"2026-10-09T13:45:00Z","v":1696,"vw":72.057114},{"c":72.05,"h":72.15,"l":71.88,"n":121,"o":71.94,"t":"2026-10-09T14:00:00Z","v":7510,"vw":71.931769},{"c":72.235,"h":72.25,"l":71.96,"n":276,"o":72.105,"t":"2026-10-09T14:15:00Z","v":12227,"vw":72.197861},{"c":72.405,"h":72.405,"l":72.16,"n":188,"o":72.17,"t":"2026-10-09T14:30:00Z","v":5841,"vw":72.21728},{"c":72.32,"h":72.625,"l":72.32,"n":300,"o":72.46,"t":"2026-10-09T14:45:00Z","v":9043,"vw":72.498438},{"c":72.66,"h":72.77,"l":72.445,"n":272,"o":72.445,"t":"2026-10-09T15:00:00Z","v":8392,"vw":72.609445},{"c":72.84,"h":72.89,"l":72.66,"n":118,"o":72.67,"t":"2026-10-09T15:15:00Z","v":5847,"vw":72.779054},{"c":72.805,"h":72.88,"l":72.76,"n":229,"o":72.76,"t":"2026-10-09T15:30:00Z","v":6358,"vw":72.811003},{"c":72.94,"h":72.94,"l":72.73,"n":193,"o":72.73,"t":"2026-10-09T15:45:00Z","v":6010,"vw":72.840807},{"c":72.79,"h":72.93,"l":72.79,"n":214,"o":72.93,"t":"2026-10-09T16:00:00Z","v":7053,"vw":72.866235},{"c":73.045,"h":73.165,"l":72.7786,"n":320,"o":72.7786,"t":"2026-10-09T16:15:00Z","v":14428,"vw":73.049956},{"c":73.14,"h":73.28,"l":73.04,"n":277,"o":73.1,"t":"2026-10-09T16:30:00Z","v":9183,"vw":73.171796},{"c":73.21,"h":73.22,"l":73.042,"n":203,"o":73.14,"t":"2026-10-09T16:45:00Z","v":10648,"vw":73.161903},{"c":73.06,"h":73.35,"l":73.06,"n":228,"o":73.16,"t":"2026-10-09T17:00:00Z","v":7644,"vw":73.236978},{"c":73.335,"h":73.335,"l":73.115,"n":197,"o":73.115,"t":"2026-10-09T17:15:00Z","v":12444,"vw":73.202985},{"c":73.46,"h":73.495,"l":73.3,"n":316,"o":73.39,"t":"2026-10-09T17:30:00Z","v":8965,"vw":73.38323},{"c":73.55,"h":73.6,"l":73.47,"n":210,"o":73.5,"t":"2026-10-09T17:45:00Z","v":9905,"vw":73.533342},{"c":73.54,"h":73.62,"l":73.44,"n":233,"o":73.555,"t":"2026-10-09T18:00:00Z","v":10091,"vw":73.55358},{"c":73.545,"h":73.71,"l":73.545,"n":318,"o":73.58,"t":"2026-10-09T18:15:00Z","v":7609,"vw":73.651204},{"c":73.48,"h":73.54,"l":73.44,"n":214,"o":73.49,"t":"2026-10-09T18:30:00Z","v":9753,"vw":73.505611},{"c":73.51,"h":73.55,"l":73.39,"n":403,"o":73.48,"t":"2026-10-09T18:45:00Z","v":19279,"vw":73.475395},{"c":73.485,"h":73.565,"l":73.38,"n":441,"o":73.49,"t":"2026-10-09T19:00:00Z","v":19223,"vw":73.461747},{"c":73.63,"h":73.69,"l":73.29,"n":668,"o":73.48,"t":"2026-10-09T19:15:00Z","v":31247,"vw":73.48489},{"c":73.63,"h":73.6525,"l":73.51,"n":802,"o":73.59,"t":"2026-10-09T19:30:00Z","v":27470,"vw":73.600874},{"c":73.69,"h":73.78,"l":73.48,"n":1989,"o":73.675,"t":"2026-10-09T19:45:00Z","v":84954,"vw":73.625876},{"c":73.73,"h":73.73,"l":73.73,"n":24,"o":73.73,"t":"2026-10-09T20:00:00Z","v":57334,"vw":73.73},{"c":72.04,"h":73.5,"l":72,"n":389,"o":72.71,"t":"2026-10-12T13:30:00Z","v":31618,"vw":72.509126},{"c":71.615,"h":72.2099,"l":71.4455,"n":264,"o":71.96,"t":"2026-10-12T13:45:00Z","v":33404,"vw":71.832083},{"c":72.055,"h":72.095,"l":71.64,"n":423,"o":71.7,"t":"2026-10-12T14:00:00Z","v":25401,"vw":71.84106},{"c":72.445,"h":72.53,"l":71.9525,"n":303,"o":71.9525,"t":"2026-10-12T14:15:00Z","v":8960,"vw":72.170968},{"c":72.66,"h":72.66,"l":72.2401,"n":202,"o":72.33,"t":"2026-10-12T14:30:00Z","v":4913,"vw":72.482536},{"c":73.095,"h":73.2,"l":72.57,"n":356,"o":72.57,"t":"2026-10-12T14:45:00Z","v":8890,"vw":72.923136},{"c":72.9,"h":73.1245,"l":72.84,"n":329,"o":73.075,"t":"2026-10-12T15:00:00Z","v":17117,"vw":72.930047},{"c":72.71,"h":72.8772,"l":72.64,"n":113,"o":72.85,"t":"2026-10-12T15:15:00Z","v":3978,"vw":72.749063},{"c":73.05,"h":73.12,"l":72.71,"n":226,"o":72.71,"t":"2026-10-12T15:30:00Z","v":7413,"vw":72.963315},{"c":73.085,"h":73.18,"l":72.92,"n":209,"o":73.01,"t":"2026-10-12T15:45:00Z","v":7120,"vw":73.094971},{"c":73.04,"h":73.085,"l":72.98,"n":92,"o":73.085,"t":"2026-10-12T16:00:00Z","v":2350,"vw":73.043979},{"c":73.05,"h":73.08,"l":72.91,"n":215,"o":72.96,"t":"2026-10-12T16:15:00Z","v":7446,"vw":73.020943},{"c":73.07,"h":73.17,"l":72.91,"n":175,"o":73.055,"t":"2026-10-12T16:30:00Z","v":16378,"vw":72.987904},{"c":72.98,"h":73.14,"l":72.98,"n":252,"o":73.125,"t":"2026-10-12T16:45:00Z","v":8744,"vw":73.080133},{"c":73.19,"h":73.19,"l":73.03,"n":88,"o":73.03,"t":"2026-10-12T17:00:00Z","v":2406,"vw":73.075512},{"c":73,"h":73.22,"l":72.94,"n":186,"o":73.135,"t":"2026-10-12T17:15:00Z","v":8912,"vw":73.032844},{"c":72.995,"h":73.044,"l":72.85,"n":198,"o":73,"t":"2026-10-12T17:30:00Z","v":9476,"vw":72.949055},{"c":73.06,"h":73.175,"l":72.95,"n":202,"o":72.95,"t":"2026-10-12T17:45:00Z","v":6363,"vw":73.096786},{"c":73.06,"h":73.1299,"l":72.99,"n":99,"o":73.06,"t":"2026-10-12T18:00:00Z","v":3949,"vw":73.077098},{"c":72.95,"h":73.055,"l":72.8501,"n":208,"o":73.055,"t":"2026-10-12T18:15:00Z","v":5882,"vw":72.965653},{"c":72.84,"h":73.02,"l":72.84,"n":169,"o":73.02,"t":"2026-10-12T18:30:00Z","v":7853,"vw":72.961962},{"c":72.9,"h":72.94,"l":72.84,"n":240,"o":72.84,"t":"2026-10-12T18:45:00Z","v":9780,"vw":72.918725},{"c":72.745,"h":72.89,"l":72.735,"n":218,"o":72.86,"t":"2026-10-12T19:00:00Z","v":8510,"vw":72.815736},{"c":72.57,"h":72.82,"l":72.54,"n":365,"o":72.76,"t":"2026-10-12T19:15:00Z","v":11038,"vw":72.656028},{"c":72.39,"h":72.65,"l":72.32,"n":548,"o":72.64,"t":"2026-10-12T19:30:00Z","v":17426,"vw":72.459584},{"c":72.33,"h":72.46,"l":72.29,"n":1787,"o":72.42,"t":"2026-10-12T19:45:00Z","v":66744,"vw":72.38463},{"c":72.34,"h":72.34,"l":72.34,"n":22,"o":72.34,"t":"2026-10-12T20:00:00Z","v":88229,"vw":72.34},{"c":73.5099,"h":73.86,"l":72.82,"n":254,"o":72.88,"t":"2026-10-13T13:30:00Z","v":13062,"vw":73.261675},{"c":72.58,"h":73.2266,"l":72.58,"n":175,"o":73.14,"t":"2026-10-13T13:45:00Z","v":6588,"vw":72.880968},{"c":72.445,"h":72.445,"l":72.02,"n":198,"o":72.31,"t":"2026-10-13T14:00:00Z","v":9317,"vw":72.070512},{"c":72.22,"h":72.415,"l":72.22,"n":81,"o":72.365,"t":"2026-10-13T14:15:00Z","v":3045,"vw":72.301643},{"c":72.135,"h":72.4299,"l":72.135,"n":178,"o":72.23,"t":"2026-10-13T14:30:00Z","v":6862,"vw":72.28743},{"c":72.16,"h":72.2145,"l":71.865,"n":324,"o":72.13,"t":"2026-10-13T14:45:00Z","v":12146,"vw":72.019166},{"c":72.38,"h":72.5,"l":72.11,"n":301,"o":72.12,"t":"2026-10-13T15:00:00Z","v":16338,"vw":72.36754},{"c":72.225,"h":72.375,"l":72.14,"n":289,"o":72.375,"t":"2026-10-13T15:15:00Z","v":13788,"vw":72.223009},{"c":72.365,"h":72.41,"l":72.14,"n":269,"o":72.205,"t":"2026-10-13T15:30:00Z","v":7258,"vw":72.324909},{"c":72.52,"h":72.545,"l":72.32,"n":300,"o":72.32,"t":"2026-10-13T15:45:00Z","v":13981,"vw":72.479823},{"c":72.5,"h":72.53,"l":72.455,"n":210,"o":72.485,"t":"2026-10-13T16:00:00Z","v":8667,"vw":72.491755},{"c":72.63,"h":72.66,"l":72.53,"n":389,"o":72.53,"t":"2026-10-13T16:15:00Z","v":15763,"vw":72.582918},{"c":72.58,"h":72.67,"l":72.475,"n":233,"o":72.6,"t":"2026-10-13T16:30:00Z","v":9415,"vw":72.585606},{"c":72.695,"h":72.74,"l":72.65,"n":97,"o":72.65,"t":"2026-10-13T16:45:00Z","v":3096,"vw":72.683088},{"c":72.74,"h":72.79,"l":72.58,"n":245,"o":72.67,"t":"2026-10-13T17:00:00Z","v":9468,"vw":72.704305},{"c":72.76,"h":72.76,"l":72.69,"n":186,"o":72.72,"t":"2026-10-13T17:15:00Z","v":6987,"vw":72.707588},{"c":72.665,"h":72.915,"l":72.61,"n":252,"o":72.83,"t":"2026-10-13T17:30:00Z","v":15561,"vw":72.800496},{"c":72.5,"h":72.65,"l":72.45,"n":231,"o":72.62,"t":"2026-10-13T17:45:00Z","v":8107,"vw":72.557704},{"c":72.63,"h":72.765,"l":72.5001,"n":282,"o":72.505,"t":"2026-10-13T18:00:00Z","v":8781,"vw":72.662459},{"c":72.79,"h":72.9175,"l":72.645,"n":311,"o":72.65,"t":"2026-10-13T18:15:00Z","v":15829,"vw":72.773527},{"c":73.015,"h":73.015,"l":72.7,"n":333,"o":72.9,"t":"2026-10-13T18:30:00Z","v":24599,"vw":72.899519},{"c":72.9864,"h":73.06,"l":72.8749,"n":269,"o":73.015,"t":"2026-10-13T18:45:00Z","v":12944,"vw":72.943929},{"c":72.63,"h":73.055,"l":72.63,"n":511,"o":73,"t":"2026-10-13T19:00:00Z","v":34837,"vw":72.961136},{"c":73.03,"h":73.03,"l":72.48,"n":475,"o":72.695,"t":"2026-10-13T19:15:00Z","v":18124,"vw":72.622334},{"c":72.665,"h":73.02,"l":72.64,"n":606,"o":73.02,"t":"2026-10-13T19:30:00Z","v":17615,"vw":72.753477},{"c":72.48,"h":72.9,"l":72.47,"n":1857,"o":72.6,"t":"2026-10-13T19:45:00Z","v":74453,"vw":72.639871},{"c":72.49,"h":72.49,"l":72.49,"n":27,"o":72.49,"t":"2026-10-13T20:00:00Z","v":107075,"vw":72.49},{"c":71.73,"h":72.05,"l":71.7,"n":161,"o":71.96,"t":"2026-10-14T13:30:00Z","v":8154,"vw":71.896116},{"c":71.2,"h":71.61,"l":71.2,"n":92,"o":71.61,"t":"2026-10-14T13:45:00Z","v":4380,"vw":71.361924},{"c":70.93,"h":71.225,"l":70.8629,"n":296,"o":71.225,"t":"2026-10-14T14:00:00Z","v":13312,"vw":70.97515},{"c":70.82,"h":71.14,"l":70.68,"n":362,"o":70.88,"t":"2026-10-14T14:15:00Z","v":20096,"vw":70.93068},{"c":70.7,"h":70.85,"l":70.69,"n":76,"o":70.85,"t":"2026-10-14T14:30:00Z","v":1816,"vw":70.80375},{"c":70.515,"h":70.65,"l":70.42,"n":349,"o":70.64,"t":"2026-10-14T14:45:00Z","v":9077,"vw":70.49435},{"c":70.2624,"h":70.42,"l":70.17,"n":403,"o":70.39,"t":"2026-10-14T15:00:00Z","v":18870,"vw":70.279491},{"c":70.265,"h":70.42,"l":70.23,"n":264,"o":70.2999,"t":"2026-10-14T15:15:00Z","v":6774,"vw":70.285968},{"c":69.57,"h":70.29,"l":69.4,"n":678,"o":70.23,"t":"2026-10-14T15:30:00Z","v":37896,"vw":69.840353},{"c":69.21,"h":69.61,"l":69.21,"n":550,"o":69.5922,"t":"2026-10-14T15:45:00Z","v":16867,"vw":69.435975},{"c":69.11,"h":69.34,"l":69.11,"n":412,"o":69.15,"t":"2026-10-14T16:00:00Z","v":12252,"vw":69.234902},{"c":69.05,"h":69.1066,"l":68.95,"n":551,"o":69.055,"t":"2026-10-14T16:15:00Z","v":26139,"vw":69.007529},{"c":68.98,"h":69.12,"l":68.98,"n":421,"o":69.055,"t":"2026-10-14T16:30:00Z","v":13640,"vw":69.048823},{"c":68.43,"h":68.99,"l":68.37,"n":673,"o":68.99,"t":"2026-10-14T16:45:00Z","v":37708,"vw":68.639008},{"c":68.595,"h":68.63,"l":68.215,"n":726,"o":68.44,"t":"2026-10-14T17:00:00Z","v":29048,"vw":68.385592},{"c":68.5,"h":68.65,"l":68.45,"n":540,"o":68.595,"t":"2026-10-14T17:15:00Z","v":17872,"vw":68.528903},{"c":68.5,"h":68.584,"l":68.48,"n":355,"o":68.57,"t":"2026-10-14T17:30:00Z","v":13246,"vw":68.521086},{"c":68.36,"h":68.61,"l":68.28,"n":442,"o":68.54,"t":"2026-10-14T17:45:00Z","v":21431,"vw":68.438833},{"c":68.425,"h":68.51,"l":68.29,"n":349,"o":68.29,"t":"2026-10-14T18:00:00Z","v":7720,"vw":68.419006},{"c":68.2,"h":68.56,"l":68.2,"n":331,"o":68.42,"t":"2026-10-14T18:15:00Z","v":8857,"vw":68.447188},{"c":68.11,"h":68.3051,"l":68.07,"n":606,"o":68.3051,"t":"2026-10-14T18:30:00Z","v":22073,"vw":68.199432},{"c":68.08,"h":68.17,"l":68.08,"n":419,"o":68.16,"t":"2026-10-14T18:45:00Z","v":17814,"vw":68.12944},{"c":68.375,"h":68.43,"l":67.88,"n":1005,"o":68.105,"t":"2026-10-14T19:00:00Z","v":46256,"vw":68.157131},{"c":68.6375,"h":68.66,"l":68.35,"n":750,"o":68.38,"t":"2026-10-14T19:15:00Z","v":37246,"vw":68.522493},{"c":68,"h":68.6425,"l":68,"n":915,"o":68.635,"t":"2026-10-14T19:30:00Z","v":26948,"vw":68.262741},{"c":68.335,"h":68.48,"l":67.81,"n":3459,"o":67.985,"t":"2026-10-14T19:45:00Z","v":164466,"vw":68.151988},{"c":68.29,"h":68.37,"l":68.29,"n":30,"o":68.37,"t":"2026-10-14T20:00:00Z","v":113490,"vw":68.290074},{"c":68.12,"h":68.12,"l":68.12,"n":1,"o":68.12,"t":"2026-10-15T08:00:00Z","v":150,"vw":68.12},{"c":69.25,"h":69.25,"l":68.5,"n":29,"o":68.5,"t":"2026-10-15T09:15:00Z","v":1981,"vw":68.682916},{"c":69.05,"h":69.55,"l":69.05,"n":51,"o":69.55,"t":"2026-10-15T09:30:00Z","v":1228,"vw":69.139929},{"c":69.1,"h":69.25,"l":68.95,"n":20,"o":69.09,"t":"2026-10-15T11:30:00Z","v":2822,"vw":69.15311},{"c":70,"h":70,"l":69.15,"n":7,"o":69.15,"t":"2026-10-15T11:45:00Z","v":405,"vw":69.564158},{"c":70.1,"h":70.81,"l":69.5,"n":469,"o":70,"t":"2026-10-15T13:30:00Z","v":62759,"vw":70.097444},{"c":69.64,"h":70.13,"l":69.25,"n":601,"o":70.095,"t":"2026-10-15T13:45:00Z","v":39518,"vw":69.80591},{"c":69.48,"h":70.095,"l":69.27,"n":573,"o":69.58,"t":"2026-10-15T14:00:00Z","v":37958,"vw":69.826344},{"c":69.175,"h":69.52,"l":69.03,"n":297,"o":69.5,"t":"2026-10-15T14:15:00Z","v":10505,"vw":69.313596},{"c":69.155,"h":69.3175,"l":69.05,"n":370,"o":69.15,"t":"2026-10-15T14:30:00Z","v":11770,"vw":69.189355},{"c":69.375,"h":69.375,"l":68.84,"n":548,"o":69.2,"t":"2026-10-15T14:45:00Z","v":24898,"vw":69.098266},{"c":69.031,"h":69.51,"l":69.031,"n":301,"o":69.45,"t":"2026-10-15T15:00:00Z","v":22924,"vw":69.217245},{"c":69.255,"h":69.33,"l":69.165,"n":339,"o":69.185,"t":"2026-10-15T15:15:00Z","v":9614,"vw":69.239072},{"c":69.3481,"h":69.39,"l":69.178874,"n":391,"o":69.26,"t":"2026-10-15T15:30:00Z","v":13329,"vw":69.274379},{"c":69.29,"h":69.45,"l":69.2125,"n":234,"o":69.295572,"t":"2026-10-15T15:45:00Z","v":7602,"vw":69.373612},{"c":69.22,"h":69.35,"l":69.1199,"n":383,"o":69.285,"t":"2026-10-15T16:00:00Z","v":23723,"vw":69.218371},{"c":69.7699,"h":69.78,"l":69.29,"n":473,"o":69.295,"t":"2026-10-15T16:15:00Z","v":19965,"vw":69.570557},{"c":69.93,"h":69.995,"l":69.7557,"n":625,"o":69.78,"t":"2026-10-15T16:30:00Z","v":27999,"vw":69.887837},{"c":70.01,"h":70.04,"l":69.73,"n":410,"o":69.93,"t":"2026-10-15T16:45:00Z","v":16267,"vw":69.863842},{"c":69.915,"h":70.2,"l":69.905,"n":358,"o":70.015,"t":"2026-10-15T17:00:00Z","v":20584,"vw":70.100504},{"c":70.135,"h":70.19,"l":69.9425,"n":399,"o":70.015,"t":"2026-10-15T17:15:00Z","v":18033,"vw":70.09683},{"c":70.105,"h":70.26,"l":70.105,"n":188,"o":70.17,"t":"2026-10-15T17:30:00Z","v":6274,"vw":70.182767},{"c":69.91,"h":70.1425,"l":69.84,"n":332,"o":70.105,"t":"2026-10-15T17:45:00Z","v":14141,"vw":70.037108},{"c":69.97,"h":70.045,"l":69.86,"n":554,"o":69.915,"t":"2026-10-15T18:00:00Z","v":24207,"vw":69.974557},{"c":69.62,"h":70.03,"l":69.58,"n":434,"o":69.965,"t":"2026-10-15T18:15:00Z","v":26831,"vw":69.870647},{"c":69.775,"h":69.79,"l":69.64,"n":416,"o":69.69,"t":"2026-10-15T18:30:00Z","v":24552,"vw":69.69228},{"c":70,"h":70,"l":69.69,"n":425,"o":69.75,"t":"2026-10-15T18:45:00Z","v":21870,"vw":69.805008},{"c":69.795,"h":70.02,"l":69.74,"n":465,"o":69.975,"t":"2026-10-15T19:00:00Z","v":24438,"vw":69.937014},{"c":69.83,"h":70.06,"l":69.795,"n":647,"o":69.795,"t":"2026-10-15T19:15:00Z","v":25259,"vw":69.933273},{"c":69.76,"h":69.85,"l":69.56,"n":796,"o":69.815,"t":"2026-10-15T19:30:00Z","v":43694,"vw":69.729251},{"c":69.88,"h":70.305,"l":69.73,"n":2497,"o":69.8,"t":"2026-10-15T19:45:00Z","v":130484,"vw":70.021584},{"c":69.91,"h":69.92,"l":69.91,"n":25,"o":69.92,"t":"2026-10-15T20:00:00Z","v":113173,"vw":69.91001},{"c":69.27,"h":69.27,"l":69.27,"n":5,"o":69.27,"t":"2026-10-15T23:45:00Z","v":200,"vw":69.27},{"c":70.12,"h":70.395,"l":69.705,"n":206,"o":70.2,"t":"2026-10-16T13:30:00Z","v":15402,"vw":70.008693},{"c":70.03,"h":70.365,"l":69.85,"n":235,"o":70.12,"t":"2026-10-16T13:45:00Z","v":9044,"vw":70.093894},{"c":69.385,"h":70.225,"l":69.385,"n":251,"o":70.05,"t":"2026-10-16T14:00:00Z","v":8791,"vw":69.820924},{"c":69.55,"h":69.7399,"l":69.275,"n":237,"o":69.435,"t":"2026-10-16T14:15:00Z","v":10266,"vw":69.43272},{"c":69.5,"h":69.81,"l":69.455,"n":154,"o":69.74,"t":"2026-10-16T14:30:00Z","v":5545,"vw":69.659374},{"c":69.765,"h":69.895,"l":69.5,"n":190,"o":69.5,"t":"2026-10-16T14:45:00Z","v":11776,"vw":69.718407},{"c":69.865,"h":69.9,"l":69.765,"n":274,"o":69.765,"t":"2026-10-16T15:00:00Z","v":6420,"vw":69.824904},{"c":69.705,"h":69.9199,"l":69.64,"n":165,"o":69.75,"t":"2026-10-16T15:15:00Z","v":6911,"vw":69.759429},{"c":69.655,"h":69.77,"l":69.59,"n":140,"o":69.7,"t":"2026-10-16T15:30:00Z","v":4596,"vw":69.687878},{"c":69.655,"h":69.72,"l":69.49,"n":231,"o":69.65,"t":"2026-10-16T15:45:00Z","v":9621,"vw":69.61894},{"c":69.46,"h":69.6537,"l":69.4307,"n":175,"o":69.6537,"t":"2026-10-16T16:00:00Z","v":6154,"vw":69.514774},{"c":69.52,"h":69.67,"l":69.45,"n":285,"o":69.5,"t":"2026-10-16T16:15:00Z","v":13520,"vw":69.553113},{"c":69.22,"h":69.46,"l":69.22,"n":199,"o":69.46,"t":"2026-10-16T16:30:00Z","v":5357,"vw":69.325419},{"c":69.13,"h":69.21,"l":69.08,"n":142,"o":69.205,"t":"2026-10-16T16:45:00Z","v":3869,"vw":69.158375},{"c":68.79,"h":69.17,"l":68.71,"n":315,"o":69.17,"t":"2026-10-16T17:00:00Z","v":16228,"vw":68.876731},{"c":68.86,"h":68.86,"l":68.72,"n":115,"o":68.825,"t":"2026-10-16T17:15:00Z","v":2985,"vw":68.78457},{"c":68.885,"h":68.9496,"l":68.73,"n":342,"o":68.79,"t":"2026-10-16T17:30:00Z","v":16588,"vw":68.887615},{"c":68.65,"h":68.895,"l":68.62,"n":202,"o":68.895,"t":"2026-10-16T17:45:00Z","v":4574,"vw":68.731398},{"c":68.73,"h":68.73,"l":68.57,"n":236,"o":68.62,"t":"2026-10-16T18:00:00Z","v":10470,"vw":68.650241},{"c":68.655,"h":68.75,"l":68.63,"n":196,"o":68.74,"t":"2026-10-16T18:15:00Z","v":4916,"vw":68.686039},{"c":68.64,"h":68.7,"l":68.6,"n":262,"o":68.62,"t":"2026-10-16T18:30:00Z","v":10262,"vw":68.650668},{"c":68.7,"h":68.71,"l":68.62,"n":268,"o":68.71,"t":"2026-10-16T18:45:00Z","v":8557,"vw":68.667251},{"c":68.81,"h":68.82,"l":68.69,"n":214,"o":68.69,"t":"2026-10-16T19:00:00Z","v":5387,"vw":68.76451},{"c":68.735,"h":68.89,"l":68.65,"n":366,"o":68.89,"t":"2026-10-16T19:15:00Z","v":10251,"vw":68.760991},{"c":68.66,"h":68.815,"l":68.525,"n":833,"o":68.725,"t":"2026-10-16T19:30:00Z","v":25894,"vw":68.654642},{"c":68.66,"h":68.85,"l":68.54,"n":2194,"o":68.6,"t":"2026-10-16T19:45:00Z","v":103108,"vw":68.720392},{"c":68.69,"h":68.69,"l":68.69,"n":27,"o":68.69,"t":"2026-10-16T20:00:00Z","v":82105,"vw":68.69},{"c":68.8,"h":68.8,"l":68.8,"n":2,"o":68.8,"t":"2026-10-19T12:45:00Z","v":631,"vw":68.8},{"c":68.69,"h":68.69,"l":68.69,"n":2,"o":68.69,"t":"2026-10-19T13:00:00Z","v":301,"vw":68.69},{"c":67.69,"h":69.145,"l":67.69,"n":251,"o":68.685,"t":"2026-10-19T13:30:00Z","v":22437,"vw":68.493067},{"c":67.45,"h":68.029,"l":67.44,"n":249,"o":67.585,"t":"2026-10-19T13:45:00Z","v":11554,"vw":67.723053},{"c":67.23,"h":67.55,"l":67.23,"n":273,"o":67.46,"t":"2026-10-19T14:00:00Z","v":32285,"vw":67.352525},{"c":67.025,"h":67.36,"l":66.71,"n":367,"o":67.3,"t":"2026-10-19T14:15:00Z","v":15578,"vw":66.946717},{"c":66.661,"h":66.935,"l":66.65,"n":436,"o":66.935,"t":"2026-10-19T14:30:00Z","v":7434,"vw":66.696625},{"c":66.75,"h":66.75,"l":66.575,"n":361,"o":66.745,"t":"2026-10-19T14:45:00Z","v":12110,"vw":66.67075},{"c":67.01,"h":67.05,"l":66.74,"n":468,"o":66.775,"t":"2026-10-19T15:00:00Z","v":18017,"vw":66.919958},{"c":66.825,"h":67.13,"l":66.71,"n":258,"o":67.03,"t":"2026-10-19T15:15:00Z","v":7591,"vw":66.953344},{"c":66.9,"h":66.9,"l":66.71,"n":385,"o":66.835,"t":"2026-10-19T15:30:00Z","v":14916,"vw":66.839718},{"c":66.63,"h":66.87,"l":66.61,"n":271,"o":66.87,"t":"2026-10-19T15:45:00Z","v":10190,"vw":66.697225},{"c":66.29,"h":66.51,"l":66.19,"n":356,"o":66.51,"t":"2026-10-19T16:00:00Z","v":10562,"vw":66.309037},{"c":66.3,"h":66.4057,"l":66.16,"n":591,"o":66.34,"t":"2026-10-19T16:15:00Z","v":15262,"vw":66.28482},{"c":66.3,"h":66.37,"l":66.22,"n":299,"o":66.22,"t":"2026-10-19T16:30:00Z","v":8627,"vw":66.28461},{"c":66.295,"h":66.42,"l":66.27,"n":396,"o":66.39,"t":"2026-10-19T16:45:00Z","v":13961,"vw":66.379717},{"c":66.32,"h":66.41,"l":66.14,"n":309,"o":66.35,"t":"2026-10-19T17:00:00Z","v":13657,"vw":66.254637},{"c":66.35,"h":66.5,"l":66.28,"n":311,"o":66.35,"t":"2026-10-19T17:15:00Z","v":10637,"vw":66.361853},{"c":66.5,"h":66.6,"l":66.355,"n":353,"o":66.39,"t":"2026-10-19T17:30:00Z","v":7745,"vw":66.464025},{"c":66.48,"h":66.5299,"l":66.37,"n":348,"o":66.5299,"t":"2026-10-19T17:45:00Z","v":8183,"vw":66.450863},{"c":66.47,"h":66.52,"l":66.33,"n":376,"o":66.45,"t":"2026-10-19T18:00:00Z","v":13983,"vw":66.450711},{"c":66.44,"h":66.485,"l":66.34,"n":376,"o":66.43,"t":"2026-10-19T18:15:00Z","v":11171,"vw":66.412592},{"c":66.43,"h":66.475,"l":66.39,"n":200,"o":66.41,"t":"2026-10-19T18:30:00Z","v":4276,"vw":66.430046},{"c":66.63,"h":66.71,"l":66.42,"n":786,"o":66.42,"t":"2026-10-19T18:45:00Z","v":19835,"vw":66.539185},{"c":66.59,"h":66.71,"l":66.58,"n":257,"o":66.69,"t":"2026-10-19T19:00:00Z","v":7649,"vw":66.632287},{"c":66.665,"h":66.71,"l":66.55,"n":624,"o":66.58,"t":"2026-10-19T19:15:00Z","v":17453,"vw":66.621335},{"c":66.66,"h":66.6999,"l":66.525,"n":926,"o":66.6651,"t":"2026-10-19T19:30:00Z","v":29108,"vw":66.596},{"c":66.7,"h":66.925,"l":66.6,"n":1801,"o":66.68,"t":"2026-10-19T19:45:00Z","v":67659,"vw":66.723448},{"c":66.7,"h":66.7,"l":66.695,"n":34,"o":66.695,"t":"2026-10-19T20:00:00Z","v":84971,"vw":66.699993},{"c":66.5,"h":66.5,"l":66.5,"n":1,"o":66.5,"t":"2026-10-19T23:15:00Z","v":100,"vw":66.5},{"c":66.7,"h":66.7,"l":66.7,"n":3,"o":66.7,"t":"2026-10-20T12:30:00Z","v":274,"vw":66.7},{"c":67.875,"h":68.14,"l":67.2041,"n":950,"o":67.38,"t":"2026-10-20T13:30:00Z","v":42807,"vw":67.764806},{"c":68.39,"h":68.4,"l":68,"n":66,"o":68,"t":"2026-10-20T13:45:00Z","v":3466,"vw":68.192353},{"c":68.55,"h":68.74,"l":68.0258,"n":215,"o":68.21,"t":"2026-10-20T14:00:00Z","v":14745,"vw":68.507451},{"c":68.91,"h":69.085,"l":68.5,"n":172,"o":68.545,"t":"2026-10-20T14:15:00Z","v":9924,"vw":68.783074},{"c":69.02,"h":69.08,"l":68.825,"n":162,"o":68.98,"t":"2026-10-20T14:30:00Z","v":7524,"vw":68.949491},{"c":69.43,"h":69.5,"l":68.92,"n":226,"o":69.16,"t":"2026-10-20T14:45:00Z","v":5689,"vw":69.250256},{"c":69.3,"h":69.45,"l":69,"n":161,"o":69.41,"t":"2026-10-20T15:00:00Z","v":7407,"vw":69.295408},{"c":69.22,"h":69.35,"l":69.19,"n":155,"o":69.35,"t":"2026-10-20T15:15:00Z","v":3429,"vw":69.2645},{"c":69.42,"h":69.68,"l":69.11,"n":194,"o":69.11,"t":"2026-10-20T15:30:00Z","v":5377,"vw":69.381847},{"c":69.17,"h":69.3829,"l":69.17,"n":115,"o":69.33,"t":"2026-10-20T15:45:00Z","v":2874,"vw":69.238992},{"c":69.1451,"h":69.1451,"l":68.98,"n":95,"o":69.125,"t":"2026-10-20T16:00:00Z","v":3964,"vw":69.098638},{"c":69.345,"h":69.345,"l":69.09,"n":188,"o":69.1,"t":"2026-10-20T16:15:00Z","v":9163,"vw":69.127901},{"c":69.26,"h":69.35,"l":69.26,"n":75,"o":69.28,"t":"2026-10-20T16:30:00Z","v":3440,"vw":69.328341},{"c":69.04,"h":69.3399,"l":68.94,"n":209,"o":69.2,"t":"2026-10-20T16:45:00Z","v":10934,"vw":69.27982},{"c":69.065,"h":69.07,"l":69.04,"n":79,"o":69.055,"t":"2026-10-20T17:00:00Z","v":2343,"vw":69.05849},{"c":69.2,"h":69.2254,"l":69.04,"n":169,"o":69.04,"t":"2026-10-20T17:15:00Z","v":5272,"vw":69.140612},{"c":69.095,"h":69.2257,"l":69.0086,"n":124,"o":69.2257,"t":"2026-10-20T17:30:00Z","v":3589,"vw":69.120173},{"c":69.19,"h":69.3789,"l":69.1,"n":260,"o":69.19,"t":"2026-10-20T17:45:00Z","v":7179,"vw":69.196618},{"c":69.235,"h":69.3936,"l":69.1001,"n":125,"o":69.315,"t":"2026-10-20T18:00:00Z","v":9970,"vw":69.284288},{"c":69.355,"h":69.36,"l":69.1101,"n":177,"o":69.36,"t":"2026-10-20T18:15:00Z","v":4108,"vw":69.239022},{"c":69.09,"h":69.47,"l":69.05,"n":216,"o":69.28,"t":"2026-10-20T18:30:00Z","v":5409,"vw":69.268585},{"c":69.2,"h":69.26,"l":68.995,"n":306,"o":69.14,"t":"2026-10-20T18:45:00Z","v":17219,"vw":69.181269},{"c":69.134,"h":69.384,"l":69.12,"n":430,"o":69.22,"t":"2026-10-20T19:00:00Z","v":26969,"vw":69.301994},{"c":69.1,"h":69.19,"l":68.98,"n":254,"o":69.115,"t":"2026-10-20T19:15:00Z","v":7369,"vw":69.080685},{"c":69.18,"h":69.18,"l":68.915,"n":616,"o":69.1,"t":"2026-10-20T19:30:00Z","v":19415,"vw":69.084174},{"c":69.2,"h":69.395,"l":69.0605,"n":1614,"o":69.19,"t":"2026-10-20T19:45:00Z","v":55171,"vw":69.194595},{"c":69.11,"h":69.11,"l":69.11,"n":12,"o":69.11,"t":"2026-10-20T20:00:00Z","v":66321,"vw":69.11},{"c":68.1,"h":68.1,"l":68.1,"n":1,"o":68.1,"t":"2026-10-20T21:30:00Z","v":100,"vw":68.1},{"c":68.11,"h":68.11,"l":68.11,"n":1,"o":68.11,"t":"2026-10-20T23:00:00Z","v":225,"vw":68.11},{"c":69.8,"h":69.8,"l":69.8,"n":2,"o":69.8,"t":"2026-10-21T13:15:00Z","v":101,"vw":69.8},{"c":69.26,"h":69.7299,"l":68.785,"n":148,"o":69.55,"t":"2026-10-21T13:30:00Z","v":10596,"vw":69.29902},{"c":69.255,"h":69.63,"l":69.2,"n":74,"o":69.2255,"t":"2026-10-21T13:45:00Z","v":5593,"vw":69.347541},{"c":68.93,"h":69.24,"l":68.7542,"n":196,"o":69.24,"t":"2026-10-21T14:00:00Z","v":9192,"vw":68.993822},{"c":69.015,"h":69.1599,"l":68.78,"n":238,"o":68.93,"t":"2026-10-21T14:15:00Z","v":11565,"vw":69.030914},{"c":69.4,"h":69.5,"l":69,"n":242,"o":69,"t":"2026-10-21T14:30:00Z","v":10761,"vw":69.306922},{"c":68.96,"h":69.3,"l":68.87,"n":120,"o":69.3,"t":"2026-10-21T14:45:00Z","v":5651,"vw":69.054488},{"c":68.98,"h":68.98,"l":68.78,"n":160,"o":68.8,"t":"2026-10-21T15:00:00Z","v":4925,"vw":68.883482},{"c":68.88,"h":68.89,"l":68.83,"n":57,"o":68.84,"t":"2026-10-21T15:15:00Z","v":1842,"vw":68.859084},{"c":68.92,"h":68.99,"l":68.87,"n":190,"o":68.99,"t":"2026-10-21T15:30:00Z","v":6232,"vw":68.918673},{"c":68.875,"h":68.94,"l":68.875,"n":35,"o":68.94,"t":"2026-10-21T15:45:00Z","v":937,"vw":68.903934},{"c":68.88,"h":68.9,"l":68.84,"n":135,"o":68.875,"t":"2026-10-21T16:00:00Z","v":2551,"vw":68.874917},{"c":69.09,"h":69.09,"l":68.855,"n":272,"o":68.9,"t":"2026-10-21T16:15:00Z","v":9013,"vw":68.951721},{"c":69.21,"h":69.38,"l":69.05,"n":308,"o":69.11,"t":"2026-10-21T16:30:00Z","v":13358,"vw":69.19714},{"c":69.23,"h":69.23,"l":69.1,"n":143,"o":69.225,"t":"2026-10-21T16:45:00Z","v":4412,"vw":69.18385},{"c":69.07,"h":69.24,"l":69.07,"n":94,"o":69.24,"t":"2026-10-21T17:00:00Z","v":2291,"vw":69.131768},{"c":69.08,"h":69.13,"l":69.07,"n":121,"o":69.11,"t":"2026-10-21T17:15:00Z","v":3841,"vw":69.087744},{"c":69.1,"h":69.145,"l":69.01,"n":323,"o":69.08,"t":"2026-10-21T17:30:00Z","v":11575,"vw":69.071747},{"c":69.3,"h":69.39,"l":69.115,"n":251,"o":69.15,"t":"2026-10-21T17:45:00Z","v":15476,"vw":69.243853},{"c":69.39,"h":69.42,"l":69.34,"n":110,"o":69.34,"t":"2026-10-21T18:00:00Z","v":3600,"vw":69.395027},{"c":69.46,"h":69.46,"l":69.33,"n":229,"o":69.42,"t":"2026-10-21T18:15:00Z","v":6392,"vw":69.387601},{"c":69.39,"h":69.49,"l":69.36,"n":175,"o":69.445,"t":"2026-10-21T18:30:00Z","v":10958,"vw":69.458205},{"c":69,"h":69.39,"l":69,"n":265,"o":69.39,"t":"2026-10-21T18:45:00Z","v":7103,"vw":69.242925},{"c":68.67,"h":68.94,"l":68.67,"n":209,"o":68.94,"t":"2026-10-21T19:00:00Z","v":4313,"vw":68.788064},{"c":69.03,"h":69.1,"l":68.735,"n":260,"o":68.77,"t":"2026-10-21T19:15:00Z","v":9641,"vw":68.94647},{"c":68.86,"h":69.0499,"l":68.725,"n":523,"o":69.005,"t":"2026-10-21T19:30:00Z","v":15933,"vw":68.848657},{"c":68.65,"h":68.99,"l":68.63,"n":1488,"o":68.86,"t":"2026-10-21T19:45:00Z","v":51788,"vw":68.804497},{"c":68.68,"h":68.68,"l":68.68,"n":26,"o":68.68,"t":"2026-10-21T20:00:00Z","v":75906,"vw":68.68},{"c":68.5,"h":68.5,"l":68.5,"n":7,"o":68.5,"t":"2026-10-21T23:45:00Z","v":199,"vw":68.5},{"c":68.5,"h":68.5,"l":68.5,"n":1,"o":68.5,"t":"2026-10-22T11:00:00Z","v":179,"vw":68.5},{"c":69.075,"h":69.17,"l":68.54,"n":54,"o":68.54,"t":"2026-10-22T13:30:00Z","v":5073,"vw":68.928823},{"c":69.55,"h":69.55,"l":69.035,"n":87,"o":69.035,"t":"2026-10-22T13:45:00Z","v":4924,"vw":69.226112},{"c":69.6,"h":69.77,"l":69.5,"n":242,"o":69.55,"t":"2026-10-22T14:00:00Z","v":13339,"vw":69.629691},{"c":69.57,"h":69.79,"l":69.53,"n":216,"o":69.6399,"t":"2026-10-22T14:15:00Z","v":14328,"vw":69.723739},{"c":69.375,"h":69.45,"l":69.27,"n":117,"o":69.45,"t":"2026-10-22T14:30:00Z","v":2972,"vw":69.385722},{"c":69.51,"h":69.535,"l":69.3317,"n":78,"o":69.39,"t":"2026-10-22T14:45:00Z","v":6652,"vw":69.413331},{"c":69.41,"h":69.43,"l":69.26,"n":167,"o":69.3906,"t":"2026-10-22T15:00:00Z","v":9921,"vw":69.353226},{"c":69.57,"h":69.57,"l":69.3301,"n":67,"o":69.455,"t":"2026-10-22T15:15:00Z","v":1862,"vw":69.442628},{"c":69.7696,"h":69.81,"l":69.4,"n":176,"o":69.4,"t":"2026-10-22T15:30:00Z","v":9494,"vw":69.682097},{"c":70.125,"h":70.13,"l":69.71,"n":350,"o":69.71,"t":"2026-10-22T15:45:00Z","v":20213,"vw":69.955377},{"c":69.925,"h":70.1499,"l":69.89,"n":177,"o":70.06,"t":"2026-10-22T16:00:00Z","v":8932,"vw":70.062736},{"c":70.0399,"h":70.0399,"l":69.93,"n":239,"o":69.93,"t":"2026-10-22T16:15:00Z","v":16401,"vw":69.995992},{"c":69.535,"h":69.99,"l":69.51,"n":197,"o":69.93,"t":"2026-10-22T16:30:00Z","v":10019,"vw":69.76424},{"c":69.72,"h":69.78,"l":69.545,"n":166,"o":69.545,"t":"2026-10-22T16:45:00Z","v":5880,"vw":69.654511},{"c":69.56,"h":69.7,"l":69.55,"n":121,"o":69.63,"t":"2026-10-22T17:00:00Z","v":5715,"vw":69.605954},{"c":69.72,"h":69.75,"l":69.435,"n":331,"o":69.55,"t":"2026-10-22T17:15:00Z","v":14941,"vw":69.571646},{"c":69.67,"h":69.7286,"l":69.63,"n":134,"o":69.635,"t":"2026-10-22T17:30:00Z","v":4022,"vw":69.663058},{"c":69.66,"h":69.74,"l":69.575,"n":172,"o":69.74,"t":"2026-10-22T17:45:00Z","v":5884,"vw":69.641576},{"c":69.7,"h":69.7,"l":69.49,"n":439,"o":69.55,"t":"2026-10-22T18:00:00Z","v":7693,"vw":69.611583},{"c":69.6,"h":69.71,"l":69.6,"n":199,"o":69.68,"t":"2026-10-22T18:15:00Z","v":8242,"vw":69.659347},{"c":69.505,"h":69.625,"l":69.46,"n":189,"o":69.5801,"t":"2026-10-22T18:30:00Z","v":6970,"vw":69.562354},{"c":69.485,"h":69.54,"l":69.4,"n":234,"o":69.42,"t":"2026-10-22T18:45:00Z","v":7864,"vw":69.450763},{"c":69.56,"h":69.67,"l":69.45,"n":379,"o":69.53,"t":"2026-10-22T19:00:00Z","v":20260,"vw":69.571945},{"c":69.565,"h":69.635,"l":69.51,"n":358,"o":69.51,"t":"2026-10-22T19:15:00Z","v":16911,"vw":69.574179},{"c":69.475,"h":69.58,"l":69.42,"n":632,"o":69.565,"t":"2026-10-22T19:30:00Z","v":20020,"vw":69.502854},{"c":69.485,"h":69.67,"l":69.32,"n":1545,"o":69.475,"t":"2026-10-22T19:45:00Z","v":48080,"vw":69.525902},{"c":69.49,"h":69.49,"l":69.49,"n":27,"o":69.49,"t":"2026-10-22T20:00:00Z","v":59220,"vw":69.49}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4439136661365113,"strike":81.5244604133532,"iv":0.42567060695375636,"gamma":0.021015408521565273,"theta":-0.027972633894227224,"vega":0.033376232943660954,"rho":0.004861586974702682,"breakevenPct":17.957078830752216},{"delta":0.15,"premium":0.8966482013288579,"strike":84.35405125830536,"iv":0.6103550616438264,"gamma":0.019554551820614125,"theta":-0.05029833043582287,"vega":0.04507640238339933,"rho":0.007266744293934016,"breakevenPct":22.680528794983775},{"delta":0.2,"premium":1.1324599524589287,"strike":82.05644550091269,"iv":0.5864575497739687,"gamma":0.025631811391663352,"theta":-0.0543072982700278,"vega":0.05350278427575147,"rho":0.009750267736067172,"breakevenPct":19.71349180223288},{"delta":0.25,"premium":1.3041032214000483,"strike":78.24215063555448,"iv":0.500858874220472,"gamma":0.03393894036914262,"theta":-0.05289794785379656,"vega":0.060960738721291215,"rho":0.012256972860951546,"breakevenPct":14.471512241983792},{"delta":0.3,"premium":1.5071593533487297,"strike":74.82678983833718,"iv":0.42762886836027714,"gamma":0.04128060046189377,"theta":-0.051963279445727484,"vega":0.06767413394919168,"rho":0.014752474278921554,"breakevenPct":9.84882600616768},{"delta":0.35,"premium":1.8882217090069284,"strike":73.67205542725173,"iv":0.4244879907621247,"gamma":0.04315127020785219,"theta":-0.053718475750577366,"vega":0.07016836027713626,"rho":0.01718448802437682,"breakevenPct":8.735468608805105},{"delta":0.4,"premium":2.2692840646651273,"strike":72.51732101616628,"iv":0.4213471131639723,"gamma":0.045021939953810625,"theta":-0.055473672055427255,"vega":0.07266258660508083,"rho":0.019616501769832092,"breakevenPct":7.622111211442528},{"delta":0.45,"premium":2.650346420323326,"strike":71.36258660508084,"iv":0.4182062355658198,"gamma":0.04689260969976905,"theta":-0.05722886836027714,"vega":0.07515681293302541,"rho":0.022048515515287363,"breakevenPct":6.508753814079952},{"delta":0.5,"premium":3.0314087759815243,"strike":70.20785219399538,"iv":0.4150653579676674,"gamma":0.04876327944572748,"theta":-0.05898406466512702,"vega":0.07765103926096997,"rho":0.02448052926074263,"breakevenPct":5.395396416717378},{"delta":0.55,"premium":3.52541111981206,"strike":69.19733750978857,"iv":0.40754894283476895,"gamma":0.048008379013312445,"theta":-0.05679569303054033,"vega":0.0752425215348473,"rho":0.0268540946164419,"breakevenPct":4.6521062449282296},{"delta":0.6,"premium":4.0442051683633515,"strike":68.21848081440876,"iv":0.39907204385277995,"gamma":0.046677133907595925,"theta":-0.05374166014095537,"vega":0.07175779169929522,"rho":0.029214829837804476,"breakevenPct":3.9900503421673967},{"delta":0.65,"premium":4.562999216914644,"strike":67.23962411902897,"iv":0.3905951448707909,"gamma":0.045345888801879404,"theta":-0.050687627251370396,"vega":0.06827306186374314,"rho":0.03157556505916706,"breakevenPct":3.3279944394065626},{"delta":0.7,"premium":5.081793265465936,"strike":66.26076742364918,"iv":0.38211824588880183,"gamma":0.04401464369616288,"theta":-0.047633594361785436,"vega":0.06478833202819108,"rho":0.033936300280529644,"breakevenPct":2.6659385366457298},{"delta":0.75,"premium":5.600587314017228,"strike":65.28191072826938,"iv":0.37364134690681283,"gamma":0.042683398590446356,"theta":-0.04457956147220047,"vega":0.061303602192638994,"rho":0.03629703550189223,"breakevenPct":2.003882633884895},{"delta":0.8,"premium":6.628881618084475,"strike":63.941106484235576,"iv":0.37069173111243303,"gamma":0.037174955383700165,"theta":-0.03914675788221296,"vega":0.05295127900059487,"rho":0.03829742284808835,"breakevenPct":1.5541633361923353},{"delta":0.85,"premium":7.863265913146936,"strike":62.45389649018441,"iv":0.3699778703152885,"gamma":0.029976859012492564,"theta":-0.03275175490779298,"vega":0.042630041641879834,"rho":0.040152051503205895,"breakevenPct":1.1903330023476162},{"delta":0.9,"premium":9.0976502082094,"strike":60.96668649613325,"iv":0.369264009518144,"gamma":0.022778762641284946,"theta":-0.02635675193337299,"vega":0.03230880428316478,"rho":0.04200668015832345,"breakevenPct":0.8265026685028966}],"put":[{"delta":0.1,"premium":0.6367653852938252,"strike":55.681093095984465,"iv":0.6861826098943397,"gamma":0.016576635171186953,"theta":-0.03738812086703182,"vega":0.03411725766761971,"rho":-0.006221109648942685,"breakevenPct":20.788131082615273},{"delta":0.15,"premium":0.7068399514440594,"strike":61.47742822460042,"iv":0.44034443146880375,"gamma":0.026767470772358564,"theta":-0.03169924014377328,"vega":0.04400030766159933,"rho":-0.009127539500445037,"breakevenPct":12.547721581297498},{"delta":0.2,"premium":0.9613085007505304,"strike":63.29506071964664,"iv":0.41668889407520016,"gamma":0.0340081979280043,"theta":-0.036033997551527,"vega":0.05318487543167192,"rho":-0.012130755914125095,"breakevenPct":10.298241158589555},{"delta":0.25,"premium":1.2251623376623377,"strike":65.06290584415585,"iv":0.39444212662337663,"gamma":0.04094342532467533,"theta":-0.040205681818181814,"vega":0.06200507305194805,"rho":-0.015140190435485208,"breakevenPct":8.133913503391124},{"delta":0.3,"premium":1.6310064935064936,"strike":66.07751623376623,"iv":0.3935086850649351,"gamma":0.04325673701298702,"theta":-0.04191022727272727,"vega":0.06531270292207793,"rho":-0.01824369890852097,"breakevenPct":7.257864814707523},{"delta":0.35,"premium":2.036850649350649,"strike":67.09212662337663,"iv":0.39257524350649353,"gamma":0.0455700487012987,"theta":-0.043614772727272724,"vega":0.06862033279220779,"rho":-0.021347207381556734,"breakevenPct":6.3818161260239235},{"delta":0.4,"premium":2.4426948051948054,"strike":68.10673701298701,"iv":0.391641801948052,"gamma":0.04788336038961039,"theta":-0.04531931818181818,"vega":0.07192796266233767,"rho":-0.0244507158545925,"breakevenPct":5.505767437340323},{"delta":0.45,"premium":2.848538961038961,"strike":69.12134740259741,"iv":0.39070836038961043,"gamma":0.05019667207792208,"theta":-0.047023863636363634,"vega":0.07523559253246753,"rho":-0.02755422432762826,"breakevenPct":4.629718748656723},{"delta":0.5,"premium":3.3194091796875,"strike":70.16357421875,"iv":0.3917451171875,"gamma":0.051797607421875,"theta":-0.048437841796875,"vega":0.07777939453125,"rho":-0.030700622831002722,"breakevenPct":3.8075046207188055},{"delta":0.55,"premium":4.210522460937501,"strike":71.38427734375,"iv":0.4055146484375,"gamma":0.048794677734375,"theta":-0.047973974609375004,"vega":0.07538681640625,"rho":-0.03412420615731234,"breakevenPct":3.3332063853611964},{"delta":0.6,"premium":5.101635742187499,"strike":72.60498046875,"iv":0.4192841796875,"gamma":0.045791748046875004,"theta":-0.047510107421875,"vega":0.07299423828125,"rho":-0.03754778948362195,"breakevenPct":2.8589081500035887},{"delta":0.65,"premium":5.992749023437499,"strike":73.82568359375,"iv":0.4330537109375,"gamma":0.042788818359375,"theta":-0.047046240234375,"vega":0.07060166015625,"rho":-0.04097137280993157,"breakevenPct":2.38460991464598},{"delta":0.7,"premium":6.903502747252744,"strike":75.06524725274726,"iv":0.4464135302197802,"gamma":0.03973035714285715,"theta":-0.046374244505494516,"vega":0.06802074175824177,"rho":-0.0444096304719444,"breakevenPct":1.9114340113764348},{"delta":0.75,"premium":8.31146978021978,"strike":76.78228021978022,"iv":0.44940116758241755,"gamma":0.03526607142857143,"theta":-0.040433310439560444,"vega":0.06067184065934066,"rho":-0.048219380527285985,"breakevenPct":1.4666708309678413},{"delta":0.8,"premium":9.719436813186814,"strike":78.49931318681318,"iv":0.45238880494505496,"gamma":0.030801785714285712,"theta":-0.03449237637362637,"vega":0.053322939560439556,"rho":-0.052029130582627564,"breakevenPct":1.021907650559248},{"delta":0.85,"premium":11.85597345132743,"strike":80.929203539823,"iv":0.47125176991150436,"gamma":0.025608407079646022,"theta":-0.02890973451327434,"vega":0.04545973451327434,"rho":-0.056405345655582854,"breakevenPct":0.5997552331334332},{"delta":0.9,"premium":19.0462389380531,"strike":88.3038348082596,"iv":0.6002340707964603,"gamma":0.015357669616519166,"theta":-0.025812389380530973,"vega":0.03402905604719763,"rho":-0.0647108498189698,"breakevenPct":0.3344425525881536}]},"raw":{"call":[{"delta":0.1,"premium":0.4439136661365113,"strike":81.5244604133532,"iv":0.42567060695375636,"gamma":0.021015408521565273,"theta":-0.027972633894227224,"vega":0.033376232943660954,"rho":0.004861586974702682,"breakevenPct":17.957078830752216},{"delta":0.15,"premium":0.8966482013288579,"strike":84.35405125830536,"iv":0.6103550616438264,"gamma":0.019554551820614125,"theta":-0.05029833043582287,"vega":0.04507640238339933,"rho":0.007266744293934016,"breakevenPct":22.680528794983775},{"delta":0.2,"premium":1.1324599524589287,"strike":82.05644550091269,"iv":0.5864575497739687,"gamma":0.025631811391663352,"theta":-0.0543072982700278,"vega":0.05350278427575147,"rho":0.009750267736067172,"breakevenPct":19.71349180223288},{"delta":0.25,"premium":1.3041032214000483,"strike":78.24215063555448,"iv":0.500858874220472,"gamma":0.03393894036914262,"theta":-0.05289794785379656,"vega":0.060960738721291215,"rho":0.012256972860951546,"breakevenPct":14.471512241983792},{"delta":0.3,"premium":1.5071593533487297,"strike":74.82678983833718,"iv":0.42762886836027714,"gamma":0.04128060046189377,"theta":-0.051963279445727484,"vega":0.06767413394919168,"rho":0.014752474278921554,"breakevenPct":9.84882600616768},{"delta":0.35,"premium":1.8882217090069284,"strike":73.67205542725173,"iv":0.4244879907621247,"gamma":0.04315127020785219,"theta":-0.053718475750577366,"vega":0.07016836027713626,"rho":0.01718448802437682,"breakevenPct":8.735468608805105},{"delta":0.4,"premium":2.2692840646651273,"strike":72.51732101616628,"iv":0.4213471131639723,"gamma":0.045021939953810625,"theta":-0.055473672055427255,"vega":0.07266258660508083,"rho":0.019616501769832092,"breakevenPct":7.622111211442528},{"delta":0.45,"premium":2.650346420323326,"strike":71.36258660508084,"iv":0.4182062355658198,"gamma":0.04689260969976905,"theta":-0.05722886836027714,"vega":0.07515681293302541,"rho":0.022048515515287363,"breakevenPct":6.508753814079952},{"delta":0.5,"premium":3.0314087759815243,"strike":70.20785219399538,"iv":0.4150653579676674,"gamma":0.04876327944572748,"theta":-0.05898406466512702,"vega":0.07765103926096997,"rho":0.02448052926074263,"breakevenPct":5.395396416717378},{"delta":0.55,"premium":3.52541111981206,"strike":69.19733750978857,"iv":0.40754894283476895,"gamma":0.048008379013312445,"theta":-0.05679569303054033,"vega":0.0752425215348473,"rho":0.0268540946164419,"breakevenPct":4.6521062449282296},{"delta":0.6,"premium":4.0442051683633515,"strike":68.21848081440876,"iv":0.39907204385277995,"gamma":0.046677133907595925,"theta":-0.05374166014095537,"vega":0.07175779169929522,"rho":0.029214829837804476,"breakevenPct":3.9900503421673967},{"delta":0.65,"premium":4.562999216914644,"strike":67.23962411902897,"iv":0.3905951448707909,"gamma":0.045345888801879404,"theta":-0.050687627251370396,"vega":0.06827306186374314,"rho":0.03157556505916706,"breakevenPct":3.3279944394065626},{"delta":0.7,"premium":5.081793265465936,"strike":66.26076742364918,"iv":0.38211824588880183,"gamma":0.04401464369616288,"theta":-0.047633594361785436,"vega":0.06478833202819108,"rho":0.033936300280529644,"breakevenPct":2.6659385366457298},{"delta":0.75,"premium":5.600587314017228,"strike":65.28191072826938,"iv":0.37364134690681283,"gamma":0.042683398590446356,"theta":-0.04457956147220047,"vega":0.061303602192638994,"rho":0.03629703550189223,"breakevenPct":2.003882633884895},{"delta":0.8,"premium":6.628881618084475,"strike":63.941106484235576,"iv":0.37069173111243303,"gamma":0.037174955383700165,"theta":-0.03914675788221296,"vega":0.05295127900059487,"rho":0.03829742284808835,"breakevenPct":1.5541633361923353},{"delta":0.85,"premium":7.863265913146936,"strike":62.45389649018441,"iv":0.3699778703152885,"gamma":0.029976859012492564,"theta":-0.03275175490779298,"vega":0.042630041641879834,"rho":0.040152051503205895,"breakevenPct":1.1903330023476162},{"delta":0.9,"premium":9.0976502082094,"strike":60.96668649613325,"iv":0.369264009518144,"gamma":0.022778762641284946,"theta":-0.02635675193337299,"vega":0.03230880428316478,"rho":0.04200668015832345,"breakevenPct":0.8265026685028966}],"put":[{"delta":0.1,"premium":0.6367653852938252,"strike":55.681093095984465,"iv":0.6861826098943397,"gamma":0.016576635171186953,"theta":-0.03738812086703182,"vega":0.03411725766761971,"rho":-0.006221109648942685,"breakevenPct":20.788131082615273},{"delta":0.15,"premium":0.7068399514440594,"strike":61.47742822460042,"iv":0.44034443146880375,"gamma":0.026767470772358564,"theta":-0.03169924014377328,"vega":0.04400030766159933,"rho":-0.009127539500445037,"breakevenPct":12.547721581297498},{"delta":0.2,"premium":0.9613085007505304,"strike":63.29506071964664,"iv":0.41668889407520016,"gamma":0.0340081979280043,"theta":-0.036033997551527,"vega":0.05318487543167192,"rho":-0.012130755914125095,"breakevenPct":10.298241158589555},{"delta":0.25,"premium":1.2251623376623377,"strike":65.06290584415585,"iv":0.39444212662337663,"gamma":0.04094342532467533,"theta":-0.040205681818181814,"vega":0.06200507305194805,"rho":-0.015140190435485208,"breakevenPct":8.133913503391124},{"delta":0.3,"premium":1.6310064935064936,"strike":66.07751623376623,"iv":0.3935086850649351,"gamma":0.04325673701298702,"theta":-0.04191022727272727,"vega":0.06531270292207793,"rho":-0.01824369890852097,"breakevenPct":7.257864814707523},{"delta":0.35,"premium":2.036850649350649,"strike":67.09212662337663,"iv":0.39257524350649353,"gamma":0.0455700487012987,"theta":-0.043614772727272724,"vega":0.06862033279220779,"rho":-0.021347207381556734,"breakevenPct":6.3818161260239235},{"delta":0.4,"premium":2.4426948051948054,"strike":68.10673701298701,"iv":0.391641801948052,"gamma":0.04788336038961039,"theta":-0.04531931818181818,"vega":0.07192796266233767,"rho":-0.0244507158545925,"breakevenPct":5.505767437340323},{"delta":0.45,"premium":2.848538961038961,"strike":69.12134740259741,"iv":0.39070836038961043,"gamma":0.05019667207792208,"theta":-0.047023863636363634,"vega":0.07523559253246753,"rho":-0.02755422432762826,"breakevenPct":4.629718748656723},{"delta":0.5,"premium":3.3194091796875,"strike":70.16357421875,"iv":0.3917451171875,"gamma":0.051797607421875,"theta":-0.048437841796875,"vega":0.07777939453125,"rho":-0.030700622831002722,"breakevenPct":3.8075046207188055},{"delta":0.55,"premium":4.210522460937501,"strike":71.38427734375,"iv":0.4055146484375,"gamma":0.048794677734375,"theta":-0.047973974609375004,"vega":0.07538681640625,"rho":-0.03412420615731234,"breakevenPct":3.3332063853611964},{"delta":0.6,"premium":5.101635742187499,"strike":72.60498046875,"iv":0.4192841796875,"gamma":0.045791748046875004,"theta":-0.047510107421875,"vega":0.07299423828125,"rho":-0.03754778948362195,"breakevenPct":2.8589081500035887},{"delta":0.65,"premium":5.992749023437499,"strike":73.82568359375,"iv":0.4330537109375,"gamma":0.042788818359375,"theta":-0.047046240234375,"vega":0.07060166015625,"rho":-0.04097137280993157,"breakevenPct":2.38460991464598},{"delta":0.7,"premium":6.903502747252744,"strike":75.06524725274726,"iv":0.4464135302197802,"gamma":0.03973035714285715,"theta":-0.046374244505494516,"vega":0.06802074175824177,"rho":-0.0444096304719444,"breakevenPct":1.9114340113764348},{"delta":0.75,"premium":8.31146978021978,"strike":76.78228021978022,"iv":0.44940116758241755,"gamma":0.03526607142857143,"theta":-0.040433310439560444,"vega":0.06067184065934066,"rho":-0.048219380527285985,"breakevenPct":1.4666708309678413},{"delta":0.8,"premium":9.719436813186814,"strike":78.49931318681318,"iv":0.45238880494505496,"gamma":0.030801785714285712,"theta":-0.03449237637362637,"vega":0.053322939560439556,"rho":-0.052029130582627564,"breakevenPct":1.021907650559248},{"delta":0.85,"premium":11.85597345132743,"strike":80.929203539823,"iv":0.47125176991150436,"gamma":0.025608407079646022,"theta":-0.02890973451327434,"vega":0.04545973451327434,"rho":-0.056405345655582854,"breakevenPct":0.5997552331334332},{"delta":0.9,"premium":19.0462389380531,"strike":88.3038348082596,"iv":0.6002340707964603,"gamma":0.015357669616519166,"theta":-0.025812389380530973,"vega":0.03402905604719763,"rho":-0.0647108498189698,"breakevenPct":0.3344425525881536}]}},"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"}}