{"symbol":"HUT","url":"https://intraalpha.com/companies/HUT","capturedAt":"2026-10-21T17:47:54.666Z","state":"ready","quote":{"symbol":"HUT","last_price":71.45,"prev_close":69.04,"regular_close":71.4,"change":2.41,"change_pct":3.4907,"regular_change":2.36,"regular_change_pct":3.4183,"extended_change":0.05,"extended_change_pct":0.07,"bid":71.43,"ask":71.53,"bid_size":200,"ask_size":100,"volume":3282985,"vwap":69.925941,"open":73.2,"high":74,"low":67.12,"close":71.4,"trade_count":38511,"last_trade_at":"2026-10-21T17:47:46.885069671Z","last_quote_at":"2026-10-21T17:47:50.846303429Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:47:54.019968111-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"HUT","fetched_at":"2026-10-21T17:47:54.059891+00:00","name":"Hut 8 Corp. Common Stock","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CAPITAL MARKETS","country":"USA","description":"Hut 8 Corp. is a premier cryptocurrency and blockchain infrastructure provider based in Canada, recognized as one of North America’s largest publicly traded Bitcoin miners. The company is committed to sustainable energy practices, operating extensive data centers that cater to both institutional and retail clients. By leveraging cutting-edge technology and adapting to the dynamic market landscape, Hut 8 is well-equipped to satisfy the growing institutional demand for cryptocurrency solutions, positioning itself as a leader in the sector.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":8509834000,"ebitda":-789272000,"pe_ratio":null,"peg_ratio":null,"book_value":11.71,"dividend_per_share":null,"dividend_yield":null,"eps":-5.42,"revenue_ttm":317953000,"gross_profit_ttm":198175000,"profit_margin":-1.886,"operating_margin_ttm":-2.754,"return_on_assets_ttm":-0.0974,"return_on_equity_ttm":-0.434,"quarterly_earnings_growth":60.07,"quarterly_revenue_growth":0.814,"analyst_target_price":151.91,"analyst_number":6,"beta":5.92,"fifty_two_week_high":140.8,"fifty_two_week_low":31.67,"fifty_day_ma":87.28,"two_hundred_day_ma":82.26,"shares_outstanding":123259000,"forward_pe":138.89,"price_to_sales":26.76,"price_to_book":8.76,"ev_to_revenue":63.12,"ev_to_ebitda":11.63},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:47:54.059891+00:00"},"optionObservedAt":"2026-10-21T17:35:27.530Z","bars":[{"c":83.61,"h":84.25,"l":83.12,"n":59,"o":83.12,"t":"2026-10-14T08:00:00Z","v":1771,"vw":83.627928},{"c":84.02,"h":84.02,"l":84.02,"n":3,"o":84.02,"t":"2026-10-14T08:20:00Z","v":544,"vw":84.02},{"c":84,"h":84,"l":84,"n":5,"o":84,"t":"2026-10-14T08:30:00Z","v":212,"vw":84},{"c":82.4,"h":82.69,"l":82.4,"n":29,"o":82.67,"t":"2026-10-14T11:00:00Z","v":2352,"vw":82.50362},{"c":82.01,"h":82.06,"l":82,"n":18,"o":82,"t":"2026-10-14T11:20:00Z","v":1067,"vw":82.028766},{"c":82,"h":82.01,"l":82,"n":15,"o":82.01,"t":"2026-10-14T11:25:00Z","v":2937,"vw":82.001534},{"c":82,"h":82,"l":82,"n":2,"o":82,"t":"2026-10-14T11:30:00Z","v":532,"vw":82},{"c":82,"h":82,"l":82,"n":2,"o":82,"t":"2026-10-14T11:35:00Z","v":588,"vw":82},{"c":82.5784,"h":82.5784,"l":82.5784,"n":2,"o":82.5784,"t":"2026-10-14T11:40:00Z","v":101,"vw":82.5784},{"c":82.01,"h":82.01,"l":82.01,"n":4,"o":82.01,"t":"2026-10-14T11:45:00Z","v":555,"vw":82.01},{"c":82.7,"h":82.7,"l":82.7,"n":6,"o":82.7,"t":"2026-10-14T12:00:00Z","v":160,"vw":82.7},{"c":82.6,"h":82.6,"l":82.57,"n":8,"o":82.57,"t":"2026-10-14T12:05:00Z","v":1120,"vw":82.591176},{"c":82.1735,"h":82.1735,"l":82.1735,"n":2,"o":82.1735,"t":"2026-10-14T12:15:00Z","v":601,"vw":82.1735},{"c":82.58,"h":82.58,"l":82.58,"n":7,"o":82.58,"t":"2026-10-14T12:25:00Z","v":339,"vw":82.58},{"c":81.6,"h":82.07,"l":81.6,"n":33,"o":82.07,"t":"2026-10-14T12:30:00Z","v":1091,"vw":81.698},{"c":81.17,"h":81.17,"l":81,"n":156,"o":81.1,"t":"2026-10-14T12:35:00Z","v":1790,"vw":81.063399},{"c":81.32,"h":81.32,"l":81.32,"n":5,"o":81.32,"t":"2026-10-14T12:40:00Z","v":250,"vw":81.32},{"c":81,"h":81,"l":81,"n":10,"o":81,"t":"2026-10-14T12:45:00Z","v":826,"vw":81},{"c":80.4,"h":80.96,"l":80.2758,"n":46,"o":80.4847,"t":"2026-10-14T12:50:00Z","v":2348,"vw":80.605231},{"c":80.23,"h":80.8,"l":80.23,"n":58,"o":80.8,"t":"2026-10-14T12:55:00Z","v":3753,"vw":80.422283},{"c":80.28,"h":80.5,"l":80.28,"n":84,"o":80.5,"t":"2026-10-14T13:00:00Z","v":2563,"vw":80.400714},{"c":79.8969,"h":80.23,"l":79.5,"n":276,"o":80.23,"t":"2026-10-14T13:05:00Z","v":12510,"vw":79.883695},{"c":79.88,"h":79.9126,"l":79.6,"n":74,"o":79.75,"t":"2026-10-14T13:10:00Z","v":7791,"vw":79.794098},{"c":79.71,"h":79.886,"l":79.71,"n":16,"o":79.886,"t":"2026-10-14T13:15:00Z","v":1331,"vw":79.740877},{"c":79.9284,"h":79.9284,"l":79.56,"n":8,"o":79.5675,"t":"2026-10-14T13:20:00Z","v":990,"vw":79.762191},{"c":79.8,"h":80.39,"l":79.75,"n":51,"o":80,"t":"2026-10-14T13:25:00Z","v":2651,"vw":79.860112},{"c":78.4538,"h":80.74,"l":78.25,"n":1918,"o":80,"t":"2026-10-14T13:30:00Z","v":270136,"vw":79.73006},{"c":79.33,"h":80,"l":77.73,"n":1595,"o":78.27,"t":"2026-10-14T13:35:00Z","v":193244,"vw":78.585228},{"c":79.195,"h":80.03,"l":78.85,"n":971,"o":79.38,"t":"2026-10-14T13:40:00Z","v":88099,"vw":79.375332},{"c":79.465,"h":80.2,"l":79.05,"n":907,"o":79.175,"t":"2026-10-14T13:45:00Z","v":106757,"vw":79.642207},{"c":78.26,"h":79.345,"l":77.85,"n":1749,"o":79.32,"t":"2026-10-14T13:50:00Z","v":171818,"vw":78.629165},{"c":76.51,"h":78.335,"l":76.51,"n":1537,"o":78.24,"t":"2026-10-14T13:55:00Z","v":146081,"vw":77.421331},{"c":76.13,"h":76.73,"l":75.8,"n":3215,"o":76.5,"t":"2026-10-14T14:00:00Z","v":325241,"vw":76.157334},{"c":76.785,"h":76.95,"l":75.79,"n":3000,"o":76.19,"t":"2026-10-14T14:05:00Z","v":297911,"vw":76.375394},{"c":75.945,"h":77.06,"l":75.84,"n":1172,"o":77,"t":"2026-10-14T14:10:00Z","v":90557,"vw":76.561487},{"c":75.44,"h":76.2199,"l":75.4,"n":1639,"o":75.83,"t":"2026-10-14T14:15:00Z","v":156790,"vw":75.807115},{"c":75.95,"h":76.07,"l":75.32,"n":1799,"o":75.53,"t":"2026-10-14T14:20:00Z","v":269122,"vw":75.659154},{"c":75.96,"h":76.1199,"l":75.44,"n":1257,"o":75.88,"t":"2026-10-14T14:25:00Z","v":120219,"vw":75.747393},{"c":75.89,"h":76.1517,"l":75.79,"n":1423,"o":75.97,"t":"2026-10-14T14:30:00Z","v":156182,"vw":75.978378},{"c":75.75,"h":76.4689,"l":75.64,"n":1166,"o":75.91,"t":"2026-10-14T14:35:00Z","v":173238,"vw":75.969601},{"c":76.445,"h":76.615,"l":75.62,"n":1440,"o":75.72,"t":"2026-10-14T14:40:00Z","v":166743,"vw":76.224353},{"c":76.14,"h":77.03,"l":76.085,"n":1104,"o":76.41,"t":"2026-10-14T14:45:00Z","v":138013,"vw":76.664561},{"c":76.15,"h":76.215,"l":75.8,"n":817,"o":76.18,"t":"2026-10-14T14:50:00Z","v":84189,"vw":75.965491},{"c":76.23,"h":76.453,"l":75.89,"n":821,"o":76.05,"t":"2026-10-14T14:55:00Z","v":53659,"vw":76.180668},{"c":75.71,"h":76.165,"l":75.64,"n":1044,"o":76.165,"t":"2026-10-14T15:00:00Z","v":83829,"vw":75.853436},{"c":75.34,"h":75.76,"l":75.2,"n":1122,"o":75.76,"t":"2026-10-14T15:05:00Z","v":71692,"vw":75.427423},{"c":75.39,"h":75.7629,"l":75.05,"n":1046,"o":75.34,"t":"2026-10-14T15:10:00Z","v":66287,"vw":75.390526},{"c":75.09,"h":75.73,"l":75.09,"n":835,"o":75.36,"t":"2026-10-14T15:15:00Z","v":165840,"vw":75.409012},{"c":74.78,"h":75.18,"l":74.5001,"n":2116,"o":75.09,"t":"2026-10-14T15:20:00Z","v":137499,"vw":74.830865},{"c":75.03,"h":75.3598,"l":74.69,"n":1137,"o":74.78,"t":"2026-10-14T15:25:00Z","v":133493,"vw":74.9956},{"c":75.06,"h":75.29,"l":74.68,"n":945,"o":75,"t":"2026-10-14T15:30:00Z","v":440936,"vw":74.984353},{"c":74.75,"h":75.15,"l":74.61,"n":771,"o":75.07,"t":"2026-10-14T15:35:00Z","v":48082,"vw":74.91103},{"c":74.49,"h":74.915,"l":74.4038,"n":1252,"o":74.69,"t":"2026-10-14T15:40:00Z","v":111375,"vw":74.625065},{"c":74.69,"h":74.93,"l":74.32,"n":984,"o":74.56,"t":"2026-10-14T15:45:00Z","v":90187,"vw":74.676262},{"c":74.87,"h":74.87,"l":74.455,"n":1042,"o":74.68,"t":"2026-10-14T15:50:00Z","v":71959,"vw":74.652078},{"c":75.07,"h":75.135,"l":74.69,"n":889,"o":74.8,"t":"2026-10-14T15:55:00Z","v":72855,"vw":74.930132},{"c":74.65,"h":75.1368,"l":74.47,"n":1121,"o":75.02,"t":"2026-10-14T16:00:00Z","v":88171,"vw":74.747421},{"c":74.2201,"h":74.69,"l":74.21,"n":1513,"o":74.6675,"t":"2026-10-14T16:05:00Z","v":143137,"vw":74.405489},{"c":73.34,"h":74.33,"l":73.19,"n":1711,"o":74.2575,"t":"2026-10-14T16:10:00Z","v":122975,"vw":73.681236},{"c":73.53,"h":73.6,"l":73.26,"n":1006,"o":73.34,"t":"2026-10-14T16:15:00Z","v":73159,"vw":73.441056},{"c":73.14,"h":73.71,"l":73.06,"n":1831,"o":73.6,"t":"2026-10-14T16:20:00Z","v":218295,"vw":73.440221},{"c":73.38,"h":73.4399,"l":72.99,"n":1163,"o":73.19,"t":"2026-10-14T16:25:00Z","v":84715,"vw":73.209236},{"c":74.31,"h":74.36,"l":73.25,"n":1250,"o":73.32,"t":"2026-10-14T16:30:00Z","v":103775,"vw":73.710592},{"c":74.4,"h":74.535,"l":74.2,"n":1159,"o":74.29,"t":"2026-10-14T16:35:00Z","v":98650,"vw":74.372549},{"c":74.25,"h":74.54,"l":74.19,"n":1283,"o":74.4,"t":"2026-10-14T16:40:00Z","v":139440,"vw":74.423504},{"c":73.83,"h":74.3699,"l":73.81,"n":903,"o":74.245,"t":"2026-10-14T16:45:00Z","v":75366,"vw":74.159594},{"c":73.45,"h":73.885,"l":73.43,"n":1135,"o":73.815,"t":"2026-10-14T16:50:00Z","v":88959,"vw":73.699219},{"c":73.66,"h":73.73,"l":73.405,"n":1483,"o":73.495,"t":"2026-10-14T16:55:00Z","v":113083,"vw":73.550494},{"c":73.85,"h":73.87,"l":73.57,"n":1159,"o":73.68,"t":"2026-10-14T17:00:00Z","v":80471,"vw":73.713456},{"c":73.615,"h":73.89,"l":73.6,"n":914,"o":73.845,"t":"2026-10-14T17:05:00Z","v":75600,"vw":73.750008},{"c":73.405,"h":73.685,"l":73.34,"n":755,"o":73.65,"t":"2026-10-14T17:10:00Z","v":58975,"vw":73.531237},{"c":73.755,"h":73.94,"l":73.36,"n":1294,"o":73.395,"t":"2026-10-14T17:15:00Z","v":190818,"vw":73.716636},{"c":73.94,"h":73.96,"l":73.66,"n":896,"o":73.79,"t":"2026-10-14T17:20:00Z","v":77853,"vw":73.820592},{"c":73.47,"h":73.93,"l":73.24,"n":1006,"o":73.91,"t":"2026-10-14T17:25:00Z","v":76798,"vw":73.462711},{"c":73.4,"h":73.58,"l":73.15,"n":1003,"o":73.475,"t":"2026-10-14T17:30:00Z","v":63132,"vw":73.343552},{"c":73.134,"h":73.4,"l":72.965,"n":1159,"o":73.38,"t":"2026-10-14T17:35:00Z","v":83111,"vw":73.14261},{"c":72.91,"h":73.135,"l":72.75,"n":920,"o":73.135,"t":"2026-10-14T17:40:00Z","v":74737,"vw":72.958583},{"c":72.4,"h":72.875,"l":72.2475,"n":1779,"o":72.87,"t":"2026-10-14T17:45:00Z","v":221089,"vw":72.464525},{"c":72.6025,"h":72.66,"l":72.06,"n":1504,"o":72.37,"t":"2026-10-14T17:50:00Z","v":207744,"vw":72.391511},{"c":72.2,"h":72.6,"l":72.13,"n":1734,"o":72.59,"t":"2026-10-14T17:55:00Z","v":136019,"vw":72.312134},{"c":72.4,"h":72.64,"l":72.115,"n":2209,"o":72.22,"t":"2026-10-14T18:00:00Z","v":166789,"vw":72.330947},{"c":72.505,"h":72.61,"l":72.26,"n":1362,"o":72.35,"t":"2026-10-14T18:05:00Z","v":104518,"vw":72.404646},{"c":72.87,"h":73.005,"l":72.44,"n":1448,"o":72.5025,"t":"2026-10-14T18:10:00Z","v":126770,"vw":72.636992},{"c":73.59,"h":73.6799,"l":72.78,"n":1174,"o":72.87,"t":"2026-10-14T18:15:00Z","v":116802,"vw":73.004189},{"c":73.72,"h":73.93,"l":73.19,"n":1087,"o":73.61,"t":"2026-10-14T18:20:00Z","v":117261,"vw":73.625633},{"c":73.505,"h":73.78,"l":73.43,"n":1222,"o":73.7,"t":"2026-10-14T18:25:00Z","v":120155,"vw":73.633747},{"c":73.37,"h":73.49,"l":73.08,"n":1105,"o":73.475,"t":"2026-10-14T18:30:00Z","v":91436,"vw":73.246482},{"c":73.07,"h":73.375,"l":73,"n":1072,"o":73.375,"t":"2026-10-14T18:35:00Z","v":81234,"vw":73.159771},{"c":73.04,"h":73.35,"l":72.94,"n":1457,"o":73.085,"t":"2026-10-14T18:40:00Z","v":122695,"vw":73.204848},{"c":73.77,"h":73.885,"l":73.02,"n":1359,"o":73.05,"t":"2026-10-14T18:45:00Z","v":101457,"vw":73.319362},{"c":74.265,"h":74.28,"l":73.72,"n":1607,"o":73.77,"t":"2026-10-14T18:50:00Z","v":140954,"vw":74.065288},{"c":74.77,"h":74.9,"l":74.145,"n":1791,"o":74.27,"t":"2026-10-14T18:55:00Z","v":159506,"vw":74.505991},{"c":75.065,"h":75.32,"l":74.63,"n":2063,"o":74.75,"t":"2026-10-14T19:00:00Z","v":180754,"vw":75.075537},{"c":75.22,"h":75.26,"l":74.59,"n":2188,"o":75.07,"t":"2026-10-14T19:05:00Z","v":246368,"vw":74.864379},{"c":74.88,"h":75.3455,"l":74.855,"n":1656,"o":75.23,"t":"2026-10-14T19:10:00Z","v":150189,"vw":75.110933},{"c":75.44,"h":75.498,"l":74.715,"n":1652,"o":74.86,"t":"2026-10-14T19:15:00Z","v":155293,"vw":75.016373},{"c":75.335,"h":75.6,"l":75.28,"n":2176,"o":75.45,"t":"2026-10-14T19:20:00Z","v":197018,"vw":75.420782},{"c":74.7425,"h":75.41,"l":74.73,"n":1226,"o":75.35,"t":"2026-10-14T19:25:00Z","v":95600,"vw":75.033353},{"c":75.17,"h":75.615,"l":74.53,"n":2229,"o":74.72,"t":"2026-10-14T19:30:00Z","v":181092,"vw":75.215484},{"c":75.76,"h":75.85,"l":75.105,"n":2464,"o":75.16,"t":"2026-10-14T19:35:00Z","v":227701,"vw":75.654371},{"c":75.715,"h":76.25,"l":75.345,"n":4105,"o":75.715,"t":"2026-10-14T19:40:00Z","v":427797,"vw":75.776639},{"c":74.795,"h":75.72,"l":74.4,"n":4030,"o":75.7,"t":"2026-10-14T19:45:00Z","v":400393,"vw":75.112967},{"c":74.97,"h":75.05,"l":74.58,"n":3455,"o":74.785,"t":"2026-10-14T19:50:00Z","v":275786,"vw":74.895956},{"c":74.89,"h":75.1225,"l":74.67,"n":6250,"o":74.92,"t":"2026-10-14T19:55:00Z","v":548326,"vw":74.916358},{"c":74.43,"h":74.87,"l":73.56,"n":52,"o":74.87,"t":"2026-10-14T20:00:00Z","v":790044,"vw":74.869523},{"c":75,"h":75,"l":74.5443,"n":8,"o":74.5443,"t":"2026-10-14T20:10:00Z","v":248,"vw":74.810125},{"c":74.55,"h":74.55,"l":74.55,"n":6,"o":74.55,"t":"2026-10-14T20:20:00Z","v":839,"vw":74.55},{"c":74.39,"h":74.39,"l":74,"n":19,"o":74.04,"t":"2026-10-14T20:25:00Z","v":1645,"vw":74.158756},{"c":73.9,"h":74.413,"l":73.9,"n":56,"o":74.413,"t":"2026-10-14T20:30:00Z","v":1141,"vw":74.1565},{"c":74,"h":74,"l":74,"n":4,"o":74,"t":"2026-10-14T20:40:00Z","v":549,"vw":74},{"c":74.87,"h":74.87,"l":74.87,"n":3,"o":74.87,"t":"2026-10-14T20:45:00Z","v":16464,"vw":74.87},{"c":74.63,"h":74.63,"l":74.63,"n":27,"o":74.63,"t":"2026-10-14T20:50:00Z","v":661,"vw":74.63},{"c":74,"h":74,"l":73.72,"n":15,"o":73.73,"t":"2026-10-14T20:55:00Z","v":776,"vw":73.821235},{"c":74,"h":74,"l":74,"n":1,"o":74,"t":"2026-10-14T21:05:00Z","v":3000,"vw":74},{"c":74.3645,"h":74.49,"l":74.3645,"n":2,"o":74.49,"t":"2026-10-14T21:15:00Z","v":500,"vw":74.4398},{"c":74.174,"h":74.2,"l":74,"n":10,"o":74,"t":"2026-10-14T21:20:00Z","v":381,"vw":74.128108},{"c":74,"h":74,"l":74,"n":8,"o":74,"t":"2026-10-14T21:25:00Z","v":913,"vw":74},{"c":74.2,"h":74.2,"l":74.2,"n":1,"o":74.2,"t":"2026-10-14T21:40:00Z","v":120,"vw":74.2},{"c":73.95,"h":73.95,"l":73.95,"n":3,"o":73.95,"t":"2026-10-14T21:45:00Z","v":186,"vw":73.95},{"c":73.99,"h":73.99,"l":73.99,"n":2,"o":73.99,"t":"2026-10-14T21:50:00Z","v":401,"vw":73.99},{"c":74.77,"h":74.77,"l":74.77,"n":4,"o":74.77,"t":"2026-10-14T21:55:00Z","v":490,"vw":74.77},{"c":73.7183,"h":73.7183,"l":73.7183,"n":2,"o":73.7183,"t":"2026-10-14T22:00:00Z","v":103,"vw":73.7183},{"c":72.21,"h":73.68,"l":72.21,"n":18,"o":73.68,"t":"2026-10-14T22:20:00Z","v":1305,"vw":72.455},{"c":72.21,"h":72.21,"l":72.21,"n":1,"o":72.21,"t":"2026-10-14T22:25:00Z","v":185,"vw":72.21},{"c":73.74,"h":73.74,"l":73.429,"n":8,"o":73.69,"t":"2026-10-14T22:30:00Z","v":312,"vw":73.619667},{"c":73.11,"h":73.12,"l":73.11,"n":43,"o":73.11,"t":"2026-10-14T22:40:00Z","v":1664,"vw":73.118265},{"c":72.75,"h":73.06,"l":72.75,"n":15,"o":73.05,"t":"2026-10-14T22:45:00Z","v":1755,"vw":72.847966},{"c":73.4,"h":73.4,"l":72.75,"n":30,"o":72.75,"t":"2026-10-14T22:50:00Z","v":2142,"vw":73.013213},{"c":73.1,"h":73.1,"l":73.05,"n":12,"o":73.05,"t":"2026-10-14T22:55:00Z","v":2184,"vw":73.053635},{"c":73.06,"h":73.06,"l":73.06,"n":7,"o":73.06,"t":"2026-10-14T23:20:00Z","v":201,"vw":73.06},{"c":73.05,"h":73.59,"l":73.05,"n":11,"o":73.59,"t":"2026-10-14T23:25:00Z","v":762,"vw":73.3016},{"c":72.9,"h":73.05,"l":72.9,"n":33,"o":73.05,"t":"2026-10-14T23:30:00Z","v":623,"vw":72.939901},{"c":72.92,"h":72.92,"l":72.92,"n":5,"o":72.92,"t":"2026-10-14T23:35:00Z","v":310,"vw":72.92},{"c":72.072,"h":72.072,"l":72.072,"n":2,"o":72.072,"t":"2026-10-14T23:40:00Z","v":502,"vw":72.072},{"c":72.1,"h":72.1,"l":72.0581,"n":23,"o":72.0581,"t":"2026-10-14T23:50:00Z","v":1308,"vw":72.088409},{"c":72,"h":72.12,"l":71.7,"n":91,"o":72.12,"t":"2026-10-14T23:55:00Z","v":11580,"vw":72.01899},{"c":72.71,"h":74.01,"l":71.9598,"n":229,"o":71.9598,"t":"2026-10-15T08:00:00Z","v":9014,"vw":73.365318},{"c":72.11,"h":72.15,"l":72.11,"n":13,"o":72.15,"t":"2026-10-15T08:25:00Z","v":507,"vw":72.13},{"c":72.58,"h":72.58,"l":71.85,"n":3,"o":71.85,"t":"2026-10-15T08:40:00Z","v":300,"vw":72.096667},{"c":72.56,"h":72.57,"l":71.905,"n":62,"o":71.905,"t":"2026-10-15T09:00:00Z","v":2697,"vw":72.216149},{"c":71.725,"h":72.44,"l":71.7,"n":36,"o":71.86,"t":"2026-10-15T09:10:00Z","v":3309,"vw":71.810461},{"c":72.25,"h":72.25,"l":72.25,"n":2,"o":72.25,"t":"2026-10-15T09:15:00Z","v":115,"vw":72.25},{"c":71.85,"h":71.85,"l":71.8,"n":11,"o":71.8,"t":"2026-10-15T09:25:00Z","v":589,"vw":71.812416},{"c":71.8,"h":71.8,"l":71.8,"n":8,"o":71.8,"t":"2026-10-15T09:30:00Z","v":705,"vw":71.8},{"c":71.9,"h":71.9,"l":71.9,"n":1,"o":71.9,"t":"2026-10-15T09:35:00Z","v":100,"vw":71.9},{"c":71.9,"h":71.9,"l":71.9,"n":2,"o":71.9,"t":"2026-10-15T09:40:00Z","v":200,"vw":71.9},{"c":71.38,"h":71.38,"l":71.38,"n":20,"o":71.38,"t":"2026-10-15T10:05:00Z","v":341,"vw":71.38},{"c":71.63,"h":71.63,"l":71.63,"n":2,"o":71.63,"t":"2026-10-15T10:10:00Z","v":101,"vw":71.63},{"c":71.5,"h":71.5,"l":71.5,"n":10,"o":71.5,"t":"2026-10-15T10:15:00Z","v":438,"vw":71.5},{"c":71.48,"h":71.48,"l":71.48,"n":1,"o":71.48,"t":"2026-10-15T10:30:00Z","v":304,"vw":71.48},{"c":71.4679,"h":71.4679,"l":71.4679,"n":1,"o":71.4679,"t":"2026-10-15T10:35:00Z","v":110,"vw":71.4679},{"c":71.4,"h":71.4001,"l":71.4,"n":12,"o":71.4001,"t":"2026-10-15T10:50:00Z","v":1152,"vw":71.40003},{"c":70.639,"h":71.1886,"l":70.639,"n":36,"o":71.1886,"t":"2026-10-15T11:00:00Z","v":605,"vw":70.938782},{"c":70.34,"h":70.6208,"l":70.34,"n":26,"o":70.6208,"t":"2026-10-15T11:05:00Z","v":1374,"vw":70.505962},{"c":70.98,"h":71.69,"l":70.5611,"n":89,"o":70.5611,"t":"2026-10-15T11:15:00Z","v":4948,"vw":71.388856},{"c":70.5,"h":70.6627,"l":70.5,"n":3,"o":70.6627,"t":"2026-10-15T11:20:00Z","v":411,"vw":70.581146},{"c":71.3936,"h":71.3936,"l":70.7,"n":23,"o":70.75,"t":"2026-10-15T11:25:00Z","v":2333,"vw":70.910861},{"c":71.55,"h":71.55,"l":71.025,"n":29,"o":71.1578,"t":"2026-10-15T11:30:00Z","v":2192,"vw":71.375644},{"c":71.5,"h":71.95,"l":71.5,"n":11,"o":71.5,"t":"2026-10-15T11:35:00Z","v":1539,"vw":71.589926},{"c":71.2001,"h":71.95,"l":71.2001,"n":22,"o":71.43,"t":"2026-10-15T11:40:00Z","v":2673,"vw":71.701532},{"c":71.05,"h":71.48,"l":71,"n":30,"o":71.48,"t":"2026-10-15T11:45:00Z","v":6178,"vw":71.262982},{"c":71.5,"h":71.5,"l":71.1631,"n":5,"o":71.1631,"t":"2026-10-15T11:50:00Z","v":228,"vw":71.33155},{"c":70.57,"h":71.38,"l":70.57,"n":36,"o":71.14,"t":"2026-10-15T11:55:00Z","v":4881,"vw":71.077518},{"c":70.02,"h":70.7,"l":70.02,"n":81,"o":70.52,"t":"2026-10-15T12:00:00Z","v":4745,"vw":70.325747},{"c":70.24,"h":70.7924,"l":70.01,"n":95,"o":70.35,"t":"2026-10-15T12:05:00Z","v":9533,"vw":70.273941},{"c":70.26,"h":71.43,"l":70.15,"n":89,"o":70.23,"t":"2026-10-15T12:10:00Z","v":13975,"vw":71.164781},{"c":70.7,"h":71,"l":70.4,"n":17,"o":71,"t":"2026-10-15T12:15:00Z","v":2794,"vw":70.665842},{"c":70.31,"h":70.31,"l":69.54,"n":110,"o":70.15,"t":"2026-10-15T12:20:00Z","v":11458,"vw":70.080915},{"c":70.65,"h":70.65,"l":70,"n":36,"o":70.3,"t":"2026-10-15T12:25:00Z","v":4625,"vw":70.360105},{"c":70.48,"h":70.48,"l":69.1342,"n":75,"o":70.11,"t":"2026-10-15T12:30:00Z","v":6617,"vw":69.815555},{"c":70,"h":70.01,"l":69.25,"n":54,"o":70.01,"t":"2026-10-15T12:35:00Z","v":7344,"vw":69.540561},{"c":69.8,"h":69.99,"l":69.77,"n":60,"o":69.77,"t":"2026-10-15T12:40:00Z","v":7821,"vw":69.8744},{"c":69.99,"h":70.24,"l":69.605,"n":46,"o":69.71,"t":"2026-10-15T12:45:00Z","v":5327,"vw":69.956661},{"c":69.55,"h":69.85,"l":69.28,"n":56,"o":69.8404,"t":"2026-10-15T12:50:00Z","v":8333,"vw":69.587987},{"c":69.85,"h":69.8536,"l":69.2272,"n":29,"o":69.54,"t":"2026-10-15T12:55:00Z","v":2190,"vw":69.752337},{"c":69.88,"h":69.96,"l":69.4057,"n":40,"o":69.87,"t":"2026-10-15T13:00:00Z","v":3490,"vw":69.801998},{"c":69.3,"h":69.99,"l":69.14,"n":30,"o":69.88,"t":"2026-10-15T13:05:00Z","v":6926,"vw":69.393966},{"c":69.6,"h":69.64,"l":69.6,"n":9,"o":69.64,"t":"2026-10-15T13:10:00Z","v":725,"vw":69.61318},{"c":69.4844,"h":70,"l":69.46,"n":40,"o":69.57,"t":"2026-10-15T13:15:00Z","v":2713,"vw":69.677396},{"c":69.87,"h":70,"l":69.68,"n":76,"o":69.68,"t":"2026-10-15T13:20:00Z","v":5457,"vw":69.949766},{"c":69.01,"h":69.6,"l":68,"n":424,"o":69.6,"t":"2026-10-15T13:25:00Z","v":21183,"vw":68.658285},{"c":68.465,"h":70,"l":68.02,"n":4521,"o":69.63,"t":"2026-10-15T13:30:00Z","v":724390,"vw":69.146203},{"c":68.6775,"h":68.76,"l":67.12,"n":3175,"o":68.465,"t":"2026-10-15T13:35:00Z","v":401739,"vw":67.764889},{"c":68.36,"h":68.9665,"l":67.72,"n":3611,"o":68.61,"t":"2026-10-15T13:40:00Z","v":676519,"vw":68.469413},{"c":68.66,"h":68.9,"l":67.455,"n":2857,"o":68.29,"t":"2026-10-15T13:45:00Z","v":359805,"vw":68.358434},{"c":67.0625,"h":68.63,"l":66.93,"n":2693,"o":68.63,"t":"2026-10-15T13:50:00Z","v":328140,"vw":67.83619},{"c":68.345,"h":68.41,"l":66.9,"n":1783,"o":67.03,"t":"2026-10-15T13:55:00Z","v":173197,"vw":67.527158},{"c":69.2,"h":69.45,"l":67.605,"n":1802,"o":68.21,"t":"2026-10-15T14:00:00Z","v":268684,"vw":68.491191},{"c":69.07,"h":69.98,"l":68.695,"n":2475,"o":69.1696,"t":"2026-10-15T14:05:00Z","v":402925,"vw":69.176033},{"c":68.557976,"h":69.71,"l":68.0701,"n":2568,"o":69.1,"t":"2026-10-15T14:10:00Z","v":464002,"vw":68.907439},{"c":68.66,"h":68.775,"l":68.04,"n":2377,"o":68.48,"t":"2026-10-15T14:15:00Z","v":366498,"vw":68.345754},{"c":68.36,"h":68.645,"l":68.155,"n":1802,"o":68.59,"t":"2026-10-15T14:20:00Z","v":290420,"vw":68.383242},{"c":68.01,"h":68.58,"l":67.955,"n":1386,"o":68.34,"t":"2026-10-15T14:25:00Z","v":127856,"vw":68.192851},{"c":68.0075,"h":68.27,"l":67.69,"n":2070,"o":68.01,"t":"2026-10-15T14:30:00Z","v":290023,"vw":68.051701},{"c":68.365,"h":68.45,"l":67.8,"n":2353,"o":68.06,"t":"2026-10-15T14:35:00Z","v":432207,"vw":68.149592},{"c":68.55,"h":69.22,"l":68.125,"n":5145,"o":68.365,"t":"2026-10-15T14:40:00Z","v":1077078,"vw":68.464634},{"c":68.64,"h":69.15,"l":68.33,"n":2490,"o":68.6,"t":"2026-10-15T14:45:00Z","v":460811,"vw":68.832659},{"c":68.955,"h":69.24,"l":68.62,"n":2389,"o":68.62,"t":"2026-10-15T14:50:00Z","v":315226,"vw":68.988718},{"c":69.085,"h":69.79,"l":68.875,"n":3121,"o":68.98,"t":"2026-10-15T14:55:00Z","v":322938,"vw":69.24412},{"c":69.36,"h":69.415,"l":68.61,"n":1791,"o":69.0925,"t":"2026-10-15T15:00:00Z","v":159603,"vw":68.945959},{"c":69.83,"h":69.89,"l":68.73,"n":2761,"o":69.405,"t":"2026-10-15T15:05:00Z","v":328082,"vw":69.182619},{"c":70.43,"h":70.67,"l":69.3,"n":2557,"o":69.875,"t":"2026-10-15T15:10:00Z","v":369244,"vw":69.96332},{"c":70.34,"h":70.8,"l":69.625,"n":2195,"o":70.4,"t":"2026-10-15T15:15:00Z","v":308490,"vw":70.165077},{"c":69.735,"h":70.49,"l":69.55,"n":2295,"o":70.3,"t":"2026-10-15T15:20:00Z","v":337797,"vw":70.035273},{"c":69.615,"h":69.76,"l":69.01,"n":1286,"o":69.76,"t":"2026-10-15T15:25:00Z","v":155129,"vw":69.287375},{"c":69.47,"h":69.645,"l":69.13,"n":1216,"o":69.54,"t":"2026-10-15T15:30:00Z","v":148423,"vw":69.383839},{"c":69.24,"h":69.585,"l":69.06,"n":931,"o":69.38,"t":"2026-10-15T15:35:00Z","v":97549,"vw":69.384958},{"c":69.025,"h":69.32,"l":69,"n":1167,"o":69.28,"t":"2026-10-15T15:40:00Z","v":178130,"vw":69.109935},{"c":68.74,"h":69.62,"l":68.6519,"n":1255,"o":69.01,"t":"2026-10-15T15:45:00Z","v":172311,"vw":68.878651},{"c":68.85,"h":69.16,"l":68.61,"n":896,"o":68.81,"t":"2026-10-15T15:50:00Z","v":117401,"vw":68.820675},{"c":68.545,"h":68.86,"l":68.1102,"n":1462,"o":68.86,"t":"2026-10-15T15:55:00Z","v":177657,"vw":68.514724},{"c":68.735,"h":68.96,"l":68.49,"n":1096,"o":68.565,"t":"2026-10-15T16:00:00Z","v":196815,"vw":68.810271},{"c":68.816,"h":69.14,"l":68.5,"n":1158,"o":68.8,"t":"2026-10-15T16:05:00Z","v":100162,"vw":68.755323},{"c":68.54,"h":68.96,"l":68.54,"n":664,"o":68.75,"t":"2026-10-15T16:10:00Z","v":45658,"vw":68.759394},{"c":68.085,"h":68.555,"l":68.03,"n":729,"o":68.5307,"t":"2026-10-15T16:15:00Z","v":50802,"vw":68.309216},{"c":67.96,"h":68.07,"l":67.6468,"n":1538,"o":68.05,"t":"2026-10-15T16:20:00Z","v":251632,"vw":67.954448},{"c":67.8191,"h":67.915,"l":67.585,"n":731,"o":67.915,"t":"2026-10-15T16:25:00Z","v":48278,"vw":67.755749},{"c":68.01,"h":68.04,"l":67.38,"n":1041,"o":67.77,"t":"2026-10-15T16:30:00Z","v":76341,"vw":67.640077},{"c":68.25,"h":68.73,"l":68,"n":1309,"o":68.01,"t":"2026-10-15T16:35:00Z","v":162215,"vw":68.241776},{"c":68.63,"h":68.63,"l":68.155,"n":932,"o":68.29,"t":"2026-10-15T16:40:00Z","v":97673,"vw":68.321756},{"c":69.09,"h":69.32,"l":68.68,"n":1477,"o":68.69,"t":"2026-10-15T16:45:00Z","v":188303,"vw":69.089876},{"c":68.97,"h":69.28,"l":68.9,"n":1132,"o":69.0925,"t":"2026-10-15T16:50:00Z","v":133823,"vw":69.020941},{"c":68.77,"h":69.1,"l":68.718,"n":1052,"o":69,"t":"2026-10-15T16:55:00Z","v":114958,"vw":68.936266},{"c":69.69,"h":69.8,"l":68.54,"n":1505,"o":68.79,"t":"2026-10-15T17:00:00Z","v":160734,"vw":69.149174},{"c":71.49,"h":71.54,"l":69.64,"n":2006,"o":69.69,"t":"2026-10-15T17:05:00Z","v":230649,"vw":70.62927},{"c":71.15,"h":71.58,"l":71.03,"n":1871,"o":71.49,"t":"2026-10-15T17:10:00Z","v":165678,"vw":71.266472},{"c":71.57,"h":71.62,"l":70.56,"n":1457,"o":71.14,"t":"2026-10-15T17:15:00Z","v":153781,"vw":71.286613},{"c":71.7,"h":71.86,"l":71.3,"n":1237,"o":71.56,"t":"2026-10-15T17:20:00Z","v":83095,"vw":71.625467},{"c":72.09,"h":72.44,"l":71.6501,"n":1066,"o":71.6501,"t":"2026-10-15T17:25:00Z","v":86344,"vw":71.977973},{"c":72.52,"h":72.579391,"l":72.025,"n":937,"o":72.0858,"t":"2026-10-15T17:30:00Z","v":67834,"vw":72.332544},{"c":72.89,"h":73.02,"l":72.2739,"n":1031,"o":72.52,"t":"2026-10-15T17:35:00Z","v":88352,"vw":72.714012},{"c":73.39,"h":73.44,"l":72.895,"n":1273,"o":72.97,"t":"2026-10-15T17:40:00Z","v":85330,"vw":73.205546},{"c":73.36,"h":73.72,"l":73.28,"n":1899,"o":73.39,"t":"2026-10-15T17:45:00Z","v":170607,"vw":73.524589},{"c":72.945,"h":73.62,"l":72.88,"n":1348,"o":73.36,"t":"2026-10-15T17:50:00Z","v":106985,"vw":73.384703},{"c":73.0631,"h":73.32,"l":72.71,"n":1397,"o":72.925,"t":"2026-10-15T17:55:00Z","v":182490,"vw":73.044817},{"c":73.545,"h":73.6,"l":73.05,"n":1090,"o":73.09,"t":"2026-10-15T18:00:00Z","v":96668,"vw":73.370253},{"c":73.7625,"h":74.1099,"l":73.42,"n":1723,"o":73.56,"t":"2026-10-15T18:05:00Z","v":228505,"vw":73.770199},{"c":73.3279,"h":73.93,"l":73.25,"n":1035,"o":73.76,"t":"2026-10-15T18:10:00Z","v":95165,"vw":73.706615},{"c":73.65,"h":73.76,"l":73.36,"n":698,"o":73.41,"t":"2026-10-15T18:15:00Z","v":50563,"vw":73.570522},{"c":73.67,"h":73.74,"l":73.32,"n":1125,"o":73.61,"t":"2026-10-15T18:20:00Z","v":85244,"vw":73.508172},{"c":74.54,"h":74.7,"l":73.5274,"n":1456,"o":73.61,"t":"2026-10-15T18:25:00Z","v":148741,"vw":74.042933},{"c":74.17,"h":74.62,"l":74.115,"n":1030,"o":74.56,"t":"2026-10-15T18:30:00Z","v":75639,"vw":74.323075},{"c":74.44,"h":74.91,"l":74.126,"n":1348,"o":74.21,"t":"2026-10-15T18:35:00Z","v":95686,"vw":74.622579},{"c":74.925,"h":75.045,"l":74.4,"n":1371,"o":74.48,"t":"2026-10-15T18:40:00Z","v":127407,"vw":74.751548},{"c":74.44,"h":74.89,"l":74.2428,"n":875,"o":74.89,"t":"2026-10-15T18:45:00Z","v":68893,"vw":74.469853},{"c":74.445,"h":74.55,"l":74.22,"n":733,"o":74.44,"t":"2026-10-15T18:50:00Z","v":48752,"vw":74.395647},{"c":74.72,"h":74.79,"l":74.4,"n":1101,"o":74.43,"t":"2026-10-15T18:55:00Z","v":85563,"vw":74.604578},{"c":75.225,"h":75.72,"l":74.74,"n":1824,"o":74.74,"t":"2026-10-15T19:00:00Z","v":153211,"vw":75.299393},{"c":75.12,"h":75.42,"l":75.06,"n":1103,"o":75.225,"t":"2026-10-15T19:05:00Z","v":83046,"vw":75.209096},{"c":75.89,"h":76.01,"l":75.12,"n":1199,"o":75.16,"t":"2026-10-15T19:10:00Z","v":94435,"vw":75.626135},{"c":76.56,"h":76.77,"l":75.88,"n":1614,"o":75.92,"t":"2026-10-15T19:15:00Z","v":117082,"vw":76.402302},{"c":76.44,"h":76.89,"l":76.2,"n":2089,"o":76.56,"t":"2026-10-15T19:20:00Z","v":160450,"vw":76.631743},{"c":76.49,"h":77.09,"l":76.45,"n":2095,"o":76.45,"t":"2026-10-15T19:25:00Z","v":166132,"vw":76.789011},{"c":76.315,"h":76.49,"l":75.78,"n":1626,"o":76.49,"t":"2026-10-15T19:30:00Z","v":152057,"vw":76.16641},{"c":76.02,"h":76.4,"l":75.87,"n":1699,"o":76.315,"t":"2026-10-15T19:35:00Z","v":180892,"vw":76.080948},{"c":76.05,"h":76.34,"l":75.885,"n":1678,"o":76,"t":"2026-10-15T19:40:00Z","v":147950,"vw":76.05874},{"c":76.25,"h":76.55,"l":76.05,"n":1825,"o":76.08,"t":"2026-10-15T19:45:00Z","v":150517,"vw":76.328912},{"c":76.21,"h":76.34,"l":75.8453,"n":2051,"o":76.18,"t":"2026-10-15T19:50:00Z","v":169202,"vw":76.023938},{"c":76.09,"h":76.3,"l":75.96,"n":4434,"o":76.2,"t":"2026-10-15T19:55:00Z","v":297084,"vw":76.142436},{"c":75.9356,"h":76.18,"l":75.75,"n":59,"o":76.1,"t":"2026-10-15T20:00:00Z","v":330658,"vw":76.090519},{"c":75.76,"h":75.76,"l":75.76,"n":5,"o":75.76,"t":"2026-10-15T20:05:00Z","v":493,"vw":75.76},{"c":76.737,"h":76.9,"l":76.737,"n":9,"o":76.9,"t":"2026-10-15T20:10:00Z","v":376,"vw":76.822789},{"c":76.41,"h":76.41,"l":76.41,"n":5,"o":76.41,"t":"2026-10-15T20:15:00Z","v":339,"vw":76.41},{"c":76.0506,"h":76.0506,"l":75.9769,"n":3,"o":75.9769,"t":"2026-10-15T20:25:00Z","v":942,"vw":76.020678},{"c":76.25,"h":76.25,"l":76.25,"n":2,"o":76.25,"t":"2026-10-15T20:30:00Z","v":101,"vw":76.25},{"c":76.1428,"h":76.41,"l":76.1315,"n":27,"o":76.34,"t":"2026-10-15T20:35:00Z","v":3087,"vw":76.368927},{"c":76.75,"h":76.75,"l":76.09,"n":22,"o":76.09,"t":"2026-10-15T20:40:00Z","v":47747,"vw":76.280035},{"c":76.3,"h":77,"l":76.3,"n":4,"o":77,"t":"2026-10-15T20:45:00Z","v":260,"vw":76.611111},{"c":76.33,"h":76.34,"l":76.33,"n":9,"o":76.34,"t":"2026-10-15T20:50:00Z","v":536,"vw":76.332941},{"c":76.31,"h":76.31,"l":76.3,"n":10,"o":76.31,"t":"2026-10-15T20:55:00Z","v":576,"vw":76.305},{"c":75.937,"h":76.1,"l":75.86,"n":46,"o":76,"t":"2026-10-15T21:00:00Z","v":1638,"vw":75.967894},{"c":75.76,"h":76.8125,"l":75.76,"n":10,"o":75.91,"t":"2026-10-15T21:05:00Z","v":1057,"vw":75.953765},{"c":76.5,"h":76.5,"l":76.3944,"n":4,"o":76.3944,"t":"2026-10-15T21:25:00Z","v":504,"vw":76.4472},{"c":76.06,"h":76.07,"l":76.06,"n":6,"o":76.07,"t":"2026-10-15T21:40:00Z","v":500,"vw":76.062941},{"c":76.1028,"h":76.1028,"l":76.1028,"n":2,"o":76.1028,"t":"2026-10-15T21:50:00Z","v":107,"vw":76.1028},{"c":76.0558,"h":76.0558,"l":76.0558,"n":1,"o":76.0558,"t":"2026-10-15T22:00:00Z","v":194,"vw":76.0558},{"c":76.463,"h":76.463,"l":76.0563,"n":2,"o":76.0563,"t":"2026-10-15T22:10:00Z","v":380,"vw":76.270353},{"c":76.14,"h":76.14,"l":76.14,"n":3,"o":76.14,"t":"2026-10-15T22:35:00Z","v":220,"vw":76.14},{"c":76.12,"h":76.12,"l":76.12,"n":1,"o":76.12,"t":"2026-10-15T22:50:00Z","v":100,"vw":76.12},{"c":76.2611,"h":76.2611,"l":76.2611,"n":3,"o":76.2611,"t":"2026-10-15T23:20:00Z","v":156,"vw":76.2611},{"c":76.1028,"h":76.1028,"l":76.03,"n":3,"o":76.03,"t":"2026-10-15T23:25:00Z","v":575,"vw":76.08443},{"c":76.2505,"h":76.2505,"l":76.2505,"n":1,"o":76.2505,"t":"2026-10-15T23:35:00Z","v":200,"vw":76.2505},{"c":76.03,"h":76.03,"l":76.03,"n":10,"o":76.03,"t":"2026-10-15T23:45:00Z","v":472,"vw":76.03},{"c":75.76,"h":75.76,"l":75.76,"n":7,"o":75.76,"t":"2026-10-15T23:50:00Z","v":260,"vw":75.76},{"c":76.2,"h":77,"l":76.19,"n":125,"o":76.19,"t":"2026-10-16T08:00:00Z","v":6212,"vw":76.565764},{"c":76.01,"h":76.01,"l":76.01,"n":7,"o":76.01,"t":"2026-10-16T08:10:00Z","v":261,"vw":76.01},{"c":75.7,"h":75.7,"l":75.7,"n":34,"o":75.7,"t":"2026-10-16T08:20:00Z","v":788,"vw":75.7},{"c":75.8,"h":75.82,"l":75.8,"n":6,"o":75.82,"t":"2026-10-16T08:30:00Z","v":1001,"vw":75.807216},{"c":75.8,"h":75.8,"l":75.8,"n":1,"o":75.8,"t":"2026-10-16T08:35:00Z","v":480,"vw":75.8},{"c":75.93,"h":75.93,"l":75.93,"n":3,"o":75.93,"t":"2026-10-16T09:00:00Z","v":102,"vw":75.93},{"c":76.2,"h":76.2,"l":76.2,"n":7,"o":76.2,"t":"2026-10-16T09:35:00Z","v":1388,"vw":76.2},{"c":75,"h":75,"l":75,"n":2,"o":75,"t":"2026-10-16T10:10:00Z","v":101,"vw":75},{"c":75.36,"h":75.36,"l":75.36,"n":3,"o":75.36,"t":"2026-10-16T10:30:00Z","v":351,"vw":75.36},{"c":75,"h":75,"l":75,"n":11,"o":75,"t":"2026-10-16T11:00:00Z","v":630,"vw":75},{"c":74.3084,"h":74.3084,"l":74.3084,"n":3,"o":74.3084,"t":"2026-10-16T11:05:00Z","v":220,"vw":74.3084},{"c":75.31,"h":75.31,"l":74.3079,"n":8,"o":75.3,"t":"2026-10-16T11:10:00Z","v":2543,"vw":74.734574},{"c":75.76,"h":75.76,"l":75.76,"n":1,"o":75.76,"t":"2026-10-16T11:15:00Z","v":100,"vw":75.76},{"c":74.73,"h":75.09,"l":74.31,"n":81,"o":75.09,"t":"2026-10-16T11:25:00Z","v":4866,"vw":74.874071},{"c":74.8324,"h":74.8324,"l":74.8324,"n":1,"o":74.8324,"t":"2026-10-16T11:35:00Z","v":100,"vw":74.8324},{"c":74.1218,"h":74.8324,"l":74.1218,"n":17,"o":74.8324,"t":"2026-10-16T11:40:00Z","v":2227,"vw":74.468732},{"c":74,"h":74,"l":74,"n":8,"o":74,"t":"2026-10-16T11:50:00Z","v":1194,"vw":74},{"c":73.89,"h":73.89,"l":73.89,"n":18,"o":73.89,"t":"2026-10-16T11:55:00Z","v":216,"vw":73.89},{"c":74.647,"h":74.647,"l":74.647,"n":4,"o":74.647,"t":"2026-10-16T12:00:00Z","v":103,"vw":74.647},{"c":74.35,"h":74.35,"l":74.34,"n":12,"o":74.34,"t":"2026-10-16T12:05:00Z","v":551,"vw":74.345112},{"c":74.3,"h":74.3,"l":74.3,"n":8,"o":74.3,"t":"2026-10-16T12:10:00Z","v":181,"vw":74.3},{"c":73.81,"h":73.81,"l":73.81,"n":5,"o":73.81,"t":"2026-10-16T12:15:00Z","v":250,"vw":73.81},{"c":74.3,"h":74.3,"l":74.24,"n":4,"o":74.24,"t":"2026-10-16T12:20:00Z","v":500,"vw":74.257386},{"c":74,"h":74,"l":74,"n":2,"o":74,"t":"2026-10-16T12:25:00Z","v":594,"vw":74},{"c":74.3,"h":74.3,"l":74.26,"n":9,"o":74.27,"t":"2026-10-16T12:30:00Z","v":851,"vw":74.284944},{"c":74.3,"h":74.3,"l":74.3,"n":2,"o":74.3,"t":"2026-10-16T12:35:00Z","v":1000,"vw":74.3},{"c":73.75,"h":73.79,"l":73.75,"n":11,"o":73.79,"t":"2026-10-16T12:45:00Z","v":3086,"vw":73.755913},{"c":73.75,"h":73.7755,"l":73.75,"n":19,"o":73.75,"t":"2026-10-16T12:50:00Z","v":1338,"vw":73.754557},{"c":73.4001,"h":73.5,"l":73.4001,"n":19,"o":73.5,"t":"2026-10-16T12:55:00Z","v":13961,"vw":73.41159},{"c":73.42,"h":73.42,"l":73.42,"n":2,"o":73.42,"t":"2026-10-16T13:00:00Z","v":200,"vw":73.42},{"c":73.45,"h":73.46,"l":73.4,"n":7,"o":73.4,"t":"2026-10-16T13:05:00Z","v":1299,"vw":73.445103},{"c":73.86,"h":73.8967,"l":73.5,"n":14,"o":73.86,"t":"2026-10-16T13:10:00Z","v":855,"vw":73.763556},{"c":73.8534,"h":73.8534,"l":73.5,"n":28,"o":73.5275,"t":"2026-10-16T13:15:00Z","v":1690,"vw":73.544792},{"c":73.969,"h":74,"l":73.66,"n":83,"o":73.8,"t":"2026-10-16T13:20:00Z","v":10590,"vw":73.820983},{"c":73.45,"h":74.0853,"l":73.45,"n":91,"o":73.92,"t":"2026-10-16T13:25:00Z","v":10507,"vw":73.793393},{"c":71.675,"h":73.641,"l":71.5001,"n":1858,"o":73.4,"t":"2026-10-16T13:30:00Z","v":179369,"vw":72.912702},{"c":74.31,"h":74.38,"l":71.53,"n":988,"o":71.675,"t":"2026-10-16T13:35:00Z","v":90404,"vw":72.934049},{"c":75.115,"h":75.5,"l":73.4,"n":905,"o":74.27,"t":"2026-10-16T13:40:00Z","v":104931,"vw":74.336363},{"c":73.64,"h":75.1,"l":73.14,"n":1222,"o":74.97,"t":"2026-10-16T13:45:00Z","v":120718,"vw":74.432377},{"c":73.57,"h":73.75,"l":72.07,"n":1162,"o":73.62,"t":"2026-10-16T13:50:00Z","v":99817,"vw":72.766235},{"c":72.83,"h":74.11,"l":72.83,"n":908,"o":73.75,"t":"2026-10-16T13:55:00Z","v":102715,"vw":73.091938},{"c":72.85,"h":73.33,"l":72.41,"n":719,"o":72.86,"t":"2026-10-16T14:00:00Z","v":51765,"vw":72.894547},{"c":72.52,"h":72.85,"l":72.37,"n":545,"o":72.77,"t":"2026-10-16T14:05:00Z","v":34307,"vw":72.613661},{"c":72.95,"h":73.05,"l":72.104,"n":816,"o":72.52,"t":"2026-10-16T14:10:00Z","v":69972,"vw":72.422439},{"c":72.8125,"h":73.16,"l":72.6426,"n":636,"o":72.995,"t":"2026-10-16T14:15:00Z","v":49806,"vw":72.912859},{"c":73.265,"h":73.44,"l":72.2827,"n":1520,"o":72.81,"t":"2026-10-16T14:20:00Z","v":185554,"vw":72.911479},{"c":73.335,"h":73.4496,"l":73,"n":598,"o":73.27,"t":"2026-10-16T14:25:00Z","v":60277,"vw":73.202533},{"c":73.37,"h":73.6,"l":73.16,"n":542,"o":73.4699,"t":"2026-10-16T14:30:00Z","v":41491,"vw":73.405914},{"c":73.12,"h":73.6299,"l":73.11,"n":566,"o":73.38,"t":"2026-10-16T14:35:00Z","v":49981,"vw":73.394055},{"c":72.505,"h":73.23,"l":72.36,"n":529,"o":73.095,"t":"2026-10-16T14:40:00Z","v":45949,"vw":72.722016},{"c":72.42,"h":72.58,"l":72.13,"n":605,"o":72.475,"t":"2026-10-16T14:45:00Z","v":47319,"vw":72.309394},{"c":70.95,"h":72.48,"l":70.8615,"n":1169,"o":72.36,"t":"2026-10-16T14:50:00Z","v":106147,"vw":71.559392},{"c":70.78,"h":71.3499,"l":70.71,"n":749,"o":70.9175,"t":"2026-10-16T14:55:00Z","v":58907,"vw":70.991239},{"c":70.75,"h":70.8634,"l":70.4,"n":735,"o":70.845,"t":"2026-10-16T15:00:00Z","v":49300,"vw":70.632679},{"c":70.085,"h":70.705,"l":69.965,"n":1105,"o":70.69,"t":"2026-10-16T15:05:00Z","v":90830,"vw":70.296322},{"c":70.275,"h":70.69,"l":69.99,"n":884,"o":70.08,"t":"2026-10-16T15:10:00Z","v":68056,"vw":70.281957},{"c":70.21,"h":70.49,"l":69.81,"n":1212,"o":70.275,"t":"2026-10-16T15:15:00Z","v":119511,"vw":70.188292},{"c":70.675,"h":71.1275,"l":69.96,"n":1552,"o":70.16,"t":"2026-10-16T15:20:00Z","v":134841,"vw":70.536594},{"c":70.76,"h":70.98,"l":70.67,"n":549,"o":70.67,"t":"2026-10-16T15:25:00Z","v":38952,"vw":70.838928},{"c":70.89,"h":71.315,"l":70.79,"n":603,"o":70.8,"t":"2026-10-16T15:30:00Z","v":70596,"vw":71.032278},{"c":71.16,"h":71.215,"l":70.82,"n":593,"o":70.975,"t":"2026-10-16T15:35:00Z","v":46576,"vw":70.997847},{"c":70.77,"h":71.19,"l":70.77,"n":422,"o":71.165,"t":"2026-10-16T15:40:00Z","v":25979,"vw":71.02466},{"c":70.41,"h":71,"l":70.41,"n":554,"o":70.805,"t":"2026-10-16T15:45:00Z","v":39327,"vw":70.731711},{"c":70.155,"h":70.685,"l":70.1,"n":613,"o":70.4,"t":"2026-10-16T15:50:00Z","v":46601,"vw":70.382396},{"c":70.315,"h":70.5,"l":70.1,"n":426,"o":70.155,"t":"2026-10-16T15:55:00Z","v":23529,"vw":70.304477},{"c":70.05,"h":70.27,"l":70.02,"n":703,"o":70.23,"t":"2026-10-16T16:00:00Z","v":68854,"vw":70.101804},{"c":69.9,"h":70.4,"l":69.6774,"n":868,"o":70.05,"t":"2026-10-16T16:05:00Z","v":68143,"vw":70.080831},{"c":70.33,"h":70.41,"l":69.77,"n":632,"o":69.915,"t":"2026-10-16T16:10:00Z","v":42495,"vw":70.080166},{"c":70.03,"h":70.56,"l":69.83,"n":702,"o":70.235,"t":"2026-10-16T16:15:00Z","v":46795,"vw":70.130813},{"c":70.235,"h":70.32,"l":70.03,"n":379,"o":70.03,"t":"2026-10-16T16:20:00Z","v":21113,"vw":70.179591},{"c":70.38,"h":70.53,"l":70.18,"n":498,"o":70.23,"t":"2026-10-16T16:25:00Z","v":25682,"vw":70.401667},{"c":70.19,"h":70.4,"l":70.145,"n":432,"o":70.38,"t":"2026-10-16T16:30:00Z","v":22891,"vw":70.266044},{"c":70.22,"h":70.4,"l":70.0454,"n":714,"o":70.25,"t":"2026-10-16T16:35:00Z","v":58320,"vw":70.192955},{"c":69.93,"h":70.31,"l":69.76,"n":620,"o":70.31,"t":"2026-10-16T16:40:00Z","v":35950,"vw":69.982907},{"c":69.36,"h":70,"l":69.27,"n":958,"o":69.98,"t":"2026-10-16T16:45:00Z","v":124530,"vw":69.564912},{"c":69.125,"h":69.47,"l":69.055,"n":1181,"o":69.35,"t":"2026-10-16T16:50:00Z","v":108949,"vw":69.274536},{"c":69.36,"h":69.42,"l":68.92,"n":865,"o":69.105,"t":"2026-10-16T16:55:00Z","v":55241,"vw":69.18194},{"c":68.835,"h":69.32,"l":68.785,"n":793,"o":69.29,"t":"2026-10-16T17:00:00Z","v":58918,"vw":69.027572},{"c":69.48,"h":69.48,"l":68.7,"n":1203,"o":68.86,"t":"2026-10-16T17:05:00Z","v":74136,"vw":68.904367},{"c":69.37,"h":69.45,"l":69.12,"n":1120,"o":69.425,"t":"2026-10-16T17:10:00Z","v":114561,"vw":69.271362},{"c":68.91,"h":69.27,"l":68.71,"n":887,"o":69.27,"t":"2026-10-16T17:15:00Z","v":80812,"vw":68.867382},{"c":69.1475,"h":69.1475,"l":68.76,"n":767,"o":68.96,"t":"2026-10-16T17:20:00Z","v":60757,"vw":68.9179},{"c":69.14,"h":69.38,"l":68.87,"n":640,"o":69.165,"t":"2026-10-16T17:25:00Z","v":51742,"vw":69.128142},{"c":69.14,"h":69.33,"l":68.94,"n":609,"o":69.24,"t":"2026-10-16T17:30:00Z","v":40998,"vw":69.133446},{"c":69.04,"h":69.33,"l":68.9105,"n":660,"o":69.18,"t":"2026-10-16T17:35:00Z","v":52638,"vw":69.107782},{"c":69.38,"h":69.68,"l":68.96,"n":775,"o":68.96,"t":"2026-10-16T17:40:00Z","v":46998,"vw":69.381574},{"c":69.135,"h":69.6,"l":69,"n":654,"o":69.325,"t":"2026-10-16T17:45:00Z","v":47162,"vw":69.273957},{"c":68.88,"h":69.17,"l":68.855,"n":646,"o":69.16,"t":"2026-10-16T17:50:00Z","v":36435,"vw":68.942946},{"c":68.6875,"h":68.9004,"l":68.61,"n":711,"o":68.8907,"t":"2026-10-16T17:55:00Z","v":53422,"vw":68.779576},{"c":68.605,"h":68.855,"l":68.5414,"n":740,"o":68.69,"t":"2026-10-16T18:00:00Z","v":46677,"vw":68.663662},{"c":68.97,"h":69.12,"l":68.52,"n":693,"o":68.61,"t":"2026-10-16T18:05:00Z","v":36019,"vw":68.737331},{"c":68.82,"h":69.1,"l":68.7129,"n":702,"o":68.97,"t":"2026-10-16T18:10:00Z","v":47061,"vw":68.855212},{"c":68.78,"h":69.03,"l":68.751,"n":564,"o":68.8,"t":"2026-10-16T18:15:00Z","v":34485,"vw":68.872036},{"c":68.625,"h":68.77,"l":68.37,"n":1087,"o":68.77,"t":"2026-10-16T18:20:00Z","v":71078,"vw":68.549669},{"c":68.5,"h":68.8,"l":68.3501,"n":743,"o":68.66,"t":"2026-10-16T18:25:00Z","v":49209,"vw":68.616083},{"c":68.72,"h":68.72,"l":68.33,"n":704,"o":68.5,"t":"2026-10-16T18:30:00Z","v":49951,"vw":68.504507},{"c":68.325,"h":68.59,"l":68.1517,"n":618,"o":68.59,"t":"2026-10-16T18:35:00Z","v":38874,"vw":68.300129},{"c":68.18,"h":68.45,"l":67.92,"n":690,"o":68.3001,"t":"2026-10-16T18:40:00Z","v":47151,"vw":68.179511},{"c":68.06,"h":68.2392,"l":67.89,"n":585,"o":68.21,"t":"2026-10-16T18:45:00Z","v":45723,"vw":68.036203},{"c":67.52,"h":68.1,"l":67.5,"n":871,"o":68.1,"t":"2026-10-16T18:50:00Z","v":60719,"vw":67.756471},{"c":67.86,"h":67.94,"l":67.555,"n":928,"o":67.555,"t":"2026-10-16T18:55:00Z","v":70435,"vw":67.739709},{"c":67.67,"h":68.06,"l":67.625,"n":969,"o":67.825,"t":"2026-10-16T19:00:00Z","v":64176,"vw":67.848639},{"c":67.71,"h":67.88,"l":67.34,"n":1065,"o":67.645,"t":"2026-10-16T19:05:00Z","v":80968,"vw":67.609971},{"c":68.555,"h":68.6,"l":67.75,"n":1252,"o":67.75,"t":"2026-10-16T19:10:00Z","v":128341,"vw":68.32294},{"c":68.425,"h":68.755,"l":68.11,"n":1046,"o":68.62,"t":"2026-10-16T19:15:00Z","v":79481,"vw":68.361323},{"c":68.4,"h":68.61,"l":68.22,"n":820,"o":68.37,"t":"2026-10-16T19:20:00Z","v":43996,"vw":68.385822},{"c":68.58,"h":68.73,"l":68.37,"n":922,"o":68.43,"t":"2026-10-16T19:25:00Z","v":62408,"vw":68.539213},{"c":67.89,"h":68.69,"l":67.735,"n":960,"o":68.54,"t":"2026-10-16T19:30:00Z","v":55601,"vw":68.080544},{"c":67.44,"h":68.02,"l":67.41,"n":1350,"o":67.91,"t":"2026-10-16T19:35:00Z","v":81294,"vw":67.617548},{"c":67.47,"h":67.71,"l":67.37,"n":1773,"o":67.42,"t":"2026-10-16T19:40:00Z","v":135389,"vw":67.497246},{"c":67.44,"h":67.5,"l":67.11,"n":2177,"o":67.49,"t":"2026-10-16T19:45:00Z","v":185647,"vw":67.29433},{"c":68.11,"h":68.18,"l":67.3801,"n":2061,"o":67.44,"t":"2026-10-16T19:50:00Z","v":237667,"vw":67.746224},{"c":67.7,"h":68.07,"l":67.68,"n":5658,"o":68.07,"t":"2026-10-16T19:55:00Z","v":376458,"vw":67.874343},{"c":67.9,"h":68,"l":67.5,"n":42,"o":67.75,"t":"2026-10-16T20:00:00Z","v":299241,"vw":67.750195},{"c":67.76,"h":67.9,"l":67.75,"n":55,"o":67.9,"t":"2026-10-16T20:05:00Z","v":5625,"vw":67.858763},{"c":67.98,"h":67.99,"l":67.5254,"n":20,"o":67.5254,"t":"2026-10-16T20:10:00Z","v":936,"vw":67.790415},{"c":67.74,"h":67.79,"l":67.74,"n":24,"o":67.79,"t":"2026-10-16T20:20:00Z","v":4614,"vw":67.777759},{"c":67.75,"h":67.83,"l":67.75,"n":25,"o":67.83,"t":"2026-10-16T20:25:00Z","v":1117,"vw":67.785541},{"c":67.71,"h":67.71,"l":67.7,"n":11,"o":67.7,"t":"2026-10-16T20:30:00Z","v":696,"vw":67.703839},{"c":67.5831,"h":67.69,"l":67.5831,"n":57,"o":67.69,"t":"2026-10-16T20:35:00Z","v":1321,"vw":67.64129},{"c":67.75,"h":67.8436,"l":67.75,"n":3,"o":67.8436,"t":"2026-10-16T20:40:00Z","v":1551,"vw":67.756123},{"c":67.8338,"h":67.8338,"l":67.8338,"n":2,"o":67.8338,"t":"2026-10-16T20:45:00Z","v":119,"vw":67.8338},{"c":67.8,"h":67.8,"l":67.8,"n":37,"o":67.8,"t":"2026-10-16T20:55:00Z","v":624,"vw":67.8},{"c":67.8,"h":68.1999,"l":67.78,"n":8,"o":68.1999,"t":"2026-10-16T21:05:00Z","v":674,"vw":68.03594},{"c":67.7671,"h":67.7671,"l":67.7671,"n":6,"o":67.7671,"t":"2026-10-16T21:10:00Z","v":198,"vw":67.7671},{"c":67.69,"h":67.69,"l":67.69,"n":1,"o":67.69,"t":"2026-10-16T21:20:00Z","v":2000,"vw":67.69},{"c":68.16,"h":68.16,"l":68.16,"n":11,"o":68.16,"t":"2026-10-16T21:25:00Z","v":503,"vw":68.16},{"c":67.85,"h":67.85,"l":67.85,"n":1,"o":67.85,"t":"2026-10-16T21:35:00Z","v":250,"vw":67.85},{"c":67.75,"h":67.75,"l":67.75,"n":2,"o":67.75,"t":"2026-10-16T21:45:00Z","v":403,"vw":67.75},{"c":67.6507,"h":67.6507,"l":67.6507,"n":4,"o":67.6507,"t":"2026-10-16T21:50:00Z","v":430,"vw":67.6507},{"c":67.26,"h":67.8,"l":67.26,"n":34,"o":67.5,"t":"2026-10-16T21:55:00Z","v":941,"vw":67.507863},{"c":67.5,"h":67.5,"l":67.49,"n":15,"o":67.49,"t":"2026-10-16T22:10:00Z","v":3565,"vw":67.499433},{"c":67.2,"h":67.2,"l":67.2,"n":1,"o":67.2,"t":"2026-10-16T22:15:00Z","v":123,"vw":67.2},{"c":67.25,"h":67.25,"l":67,"n":44,"o":67.25,"t":"2026-10-16T22:25:00Z","v":3153,"vw":67.238663},{"c":67.3,"h":67.3,"l":67.3,"n":5,"o":67.3,"t":"2026-10-16T22:45:00Z","v":266,"vw":67.3},{"c":67.29,"h":67.29,"l":67.29,"n":1,"o":67.29,"t":"2026-10-16T22:50:00Z","v":199,"vw":67.29},{"c":67.25,"h":67.25,"l":67.25,"n":1,"o":67.25,"t":"2026-10-16T22:55:00Z","v":100,"vw":67.25},{"c":67.001,"h":67.001,"l":67.001,"n":1,"o":67.001,"t":"2026-10-16T23:05:00Z","v":108,"vw":67.001},{"c":67.2,"h":67.3,"l":67.2,"n":8,"o":67.3,"t":"2026-10-16T23:15:00Z","v":210,"vw":67.25},{"c":67.2,"h":67.2,"l":67.2,"n":6,"o":67.2,"t":"2026-10-16T23:20:00Z","v":552,"vw":67.2},{"c":67.49,"h":67.49,"l":67.49,"n":3,"o":67.49,"t":"2026-10-16T23:25:00Z","v":135,"vw":67.49},{"c":67.2,"h":67.2,"l":67.2,"n":11,"o":67.2,"t":"2026-10-16T23:35:00Z","v":551,"vw":67.2},{"c":67.2,"h":67.2,"l":67.2,"n":5,"o":67.2,"t":"2026-10-16T23:45:00Z","v":271,"vw":67.2},{"c":67.31,"h":67.4,"l":67.25,"n":6,"o":67.25,"t":"2026-10-16T23:50:00Z","v":441,"vw":67.299528},{"c":69.71,"h":70.2,"l":69.06,"n":201,"o":70.1,"t":"2026-10-19T08:00:00Z","v":7350,"vw":69.750304},{"c":69.85,"h":69.95,"l":69.85,"n":3,"o":69.95,"t":"2026-10-19T08:10:00Z","v":500,"vw":69.907173},{"c":69.85,"h":69.85,"l":69.85,"n":8,"o":69.85,"t":"2026-10-19T08:30:00Z","v":216,"vw":69.85},{"c":69.656,"h":69.656,"l":69.656,"n":2,"o":69.656,"t":"2026-10-19T09:15:00Z","v":391,"vw":69.656},{"c":69.55,"h":69.55,"l":69.55,"n":6,"o":69.55,"t":"2026-10-19T10:00:00Z","v":185,"vw":69.55},{"c":69.75,"h":69.75,"l":69.67,"n":17,"o":69.67,"t":"2026-10-19T10:05:00Z","v":974,"vw":69.701929},{"c":69.75,"h":69.75,"l":69.75,"n":4,"o":69.75,"t":"2026-10-19T10:35:00Z","v":285,"vw":69.75},{"c":70,"h":70,"l":70,"n":16,"o":70,"t":"2026-10-19T10:50:00Z","v":585,"vw":70},{"c":69.75,"h":69.76,"l":69.73,"n":16,"o":69.76,"t":"2026-10-19T11:05:00Z","v":1490,"vw":69.749607},{"c":69.55,"h":70.0802,"l":69.55,"n":79,"o":69.9963,"t":"2026-10-19T11:15:00Z","v":6138,"vw":69.65825},{"c":69.0642,"h":69.0642,"l":69.0642,"n":17,"o":69.0642,"t":"2026-10-19T11:30:00Z","v":169,"vw":69.0642},{"c":70.38,"h":70.38,"l":70.04,"n":63,"o":70.04,"t":"2026-10-19T11:35:00Z","v":6841,"vw":70.190385},{"c":70.34,"h":70.5,"l":70.23,"n":24,"o":70.23,"t":"2026-10-19T11:40:00Z","v":1101,"vw":70.335912},{"c":70.4,"h":70.82,"l":70.4,"n":49,"o":70.53,"t":"2026-10-19T11:45:00Z","v":8477,"vw":70.587497},{"c":71.17,"h":71.28,"l":71,"n":34,"o":71,"t":"2026-10-19T11:50:00Z","v":5747,"vw":71.221669},{"c":70.9,"h":71,"l":70.9,"n":13,"o":71,"t":"2026-10-19T11:55:00Z","v":1199,"vw":70.981184},{"c":70.95,"h":70.95,"l":70.95,"n":3,"o":70.95,"t":"2026-10-19T12:00:00Z","v":1093,"vw":70.95},{"c":71.02,"h":71.02,"l":70.7735,"n":11,"o":70.7735,"t":"2026-10-19T12:05:00Z","v":1028,"vw":70.971533},{"c":71.17,"h":71.17,"l":71.17,"n":2,"o":71.17,"t":"2026-10-19T12:10:00Z","v":206,"vw":71.17},{"c":71.17,"h":71.17,"l":71,"n":12,"o":71,"t":"2026-10-19T12:20:00Z","v":494,"vw":71.058419},{"c":71.17,"h":71.17,"l":71.14,"n":29,"o":71.14,"t":"2026-10-19T12:30:00Z","v":1849,"vw":71.153881},{"c":71.17,"h":71.17,"l":71.17,"n":6,"o":71.17,"t":"2026-10-19T12:35:00Z","v":475,"vw":71.17},{"c":70.78,"h":70.78,"l":70.78,"n":7,"o":70.78,"t":"2026-10-19T13:05:00Z","v":295,"vw":70.78},{"c":70.81,"h":70.81,"l":70.81,"n":21,"o":70.81,"t":"2026-10-19T13:10:00Z","v":689,"vw":70.81},{"c":70.99,"h":70.99,"l":70.99,"n":4,"o":70.99,"t":"2026-10-19T13:15:00Z","v":300,"vw":70.99},{"c":70.95,"h":70.99,"l":70.8178,"n":20,"o":70.8178,"t":"2026-10-19T13:20:00Z","v":808,"vw":70.904455},{"c":70.2,"h":70.54,"l":70.11,"n":76,"o":70.49,"t":"2026-10-19T13:25:00Z","v":6811,"vw":70.34809},{"c":68.27,"h":70.33,"l":68.13,"n":1010,"o":70.23,"t":"2026-10-19T13:30:00Z","v":110716,"vw":69.650473},{"c":68.37,"h":68.37,"l":67.23,"n":953,"o":68.285,"t":"2026-10-19T13:35:00Z","v":87302,"vw":67.833373},{"c":68.72,"h":69.0917,"l":68.05,"n":913,"o":68.345,"t":"2026-10-19T13:40:00Z","v":76372,"vw":68.628173},{"c":68.98,"h":69.38,"l":68.2022,"n":818,"o":68.61,"t":"2026-10-19T13:45:00Z","v":60212,"vw":68.877232},{"c":68.0909,"h":69.38,"l":68.09,"n":897,"o":69.08,"t":"2026-10-19T13:50:00Z","v":72304,"vw":68.562727},{"c":68.22,"h":68.44,"l":67.875,"n":965,"o":68.13,"t":"2026-10-19T13:55:00Z","v":84760,"vw":68.123543},{"c":67.49,"h":68.18,"l":67.3229,"n":1074,"o":68.18,"t":"2026-10-19T14:00:00Z","v":67146,"vw":67.579438},{"c":67.435,"h":67.77,"l":67.33,"n":1144,"o":67.49,"t":"2026-10-19T14:05:00Z","v":101477,"vw":67.472843},{"c":68.17,"h":68.17,"l":66.93,"n":1353,"o":67.435,"t":"2026-10-19T14:10:00Z","v":137754,"vw":67.283265},{"c":68.485,"h":68.8,"l":68.071,"n":1360,"o":68.165,"t":"2026-10-19T14:15:00Z","v":142693,"vw":68.484041},{"c":68.34,"h":68.56,"l":68.075,"n":567,"o":68.5248,"t":"2026-10-19T14:20:00Z","v":55185,"vw":68.311451},{"c":67.9925,"h":68.43,"l":67.97,"n":566,"o":68.345,"t":"2026-10-19T14:25:00Z","v":38860,"vw":68.151342},{"c":67.93,"h":68.07,"l":67.53,"n":679,"o":68.05,"t":"2026-10-19T14:30:00Z","v":38127,"vw":67.714448},{"c":67.97,"h":68.4199,"l":67.63,"n":572,"o":68.03,"t":"2026-10-19T14:35:00Z","v":64901,"vw":67.872146},{"c":68.365,"h":68.44,"l":67.975,"n":536,"o":67.975,"t":"2026-10-19T14:40:00Z","v":36423,"vw":68.307473},{"c":68.69,"h":69.345,"l":68.45,"n":749,"o":68.46,"t":"2026-10-19T14:45:00Z","v":55285,"vw":68.870682},{"c":69.145,"h":69.5299,"l":68.57,"n":1173,"o":68.59,"t":"2026-10-19T14:50:00Z","v":139360,"vw":69.275735},{"c":69.145,"h":69.42,"l":68.887,"n":567,"o":69.145,"t":"2026-10-19T14:55:00Z","v":66823,"vw":69.086543},{"c":69.03,"h":69.3517,"l":68.97,"n":621,"o":69.19,"t":"2026-10-19T15:00:00Z","v":52604,"vw":69.120725},{"c":69.2,"h":69.35,"l":69.05,"n":817,"o":69.1,"t":"2026-10-19T15:05:00Z","v":45957,"vw":69.218384},{"c":69.02,"h":69.2,"l":68.545,"n":1308,"o":69.19,"t":"2026-10-19T15:10:00Z","v":89076,"vw":68.897275},{"c":69.435,"h":69.45,"l":69.0394,"n":885,"o":69.0394,"t":"2026-10-19T15:15:00Z","v":60837,"vw":69.263181},{"c":69.8189,"h":69.83,"l":69.3,"n":880,"o":69.4,"t":"2026-10-19T15:20:00Z","v":61882,"vw":69.522245},{"c":69.65,"h":69.99,"l":69.52,"n":978,"o":69.795,"t":"2026-10-19T15:25:00Z","v":79893,"vw":69.767889},{"c":69.8,"h":69.9,"l":69.555,"n":764,"o":69.695,"t":"2026-10-19T15:30:00Z","v":51926,"vw":69.700387},{"c":69.86,"h":70.21,"l":69.68,"n":803,"o":69.8,"t":"2026-10-19T15:35:00Z","v":155818,"vw":69.941142},{"c":69.84,"h":69.93,"l":69.65,"n":422,"o":69.68,"t":"2026-10-19T15:40:00Z","v":19636,"vw":69.794453},{"c":69.55,"h":69.88,"l":69.46,"n":615,"o":69.8,"t":"2026-10-19T15:45:00Z","v":44767,"vw":69.680259},{"c":69.64,"h":69.67,"l":69.475,"n":456,"o":69.54,"t":"2026-10-19T15:50:00Z","v":21227,"vw":69.594317},{"c":69.785,"h":69.96,"l":69.468,"n":705,"o":69.64,"t":"2026-10-19T15:55:00Z","v":36629,"vw":69.742151},{"c":69.69,"h":69.88,"l":69.44,"n":583,"o":69.88,"t":"2026-10-19T16:00:00Z","v":35026,"vw":69.596592},{"c":69.95,"h":69.96,"l":69.61,"n":533,"o":69.66,"t":"2026-10-19T16:05:00Z","v":29819,"vw":69.767882},{"c":70.2,"h":70.26,"l":69.875,"n":608,"o":69.875,"t":"2026-10-19T16:10:00Z","v":56263,"vw":70.048393},{"c":69.605,"h":70.2,"l":69.585,"n":564,"o":70.115,"t":"2026-10-19T16:15:00Z","v":31790,"vw":69.870124},{"c":69.86,"h":69.94,"l":69.49,"n":389,"o":69.605,"t":"2026-10-19T16:20:00Z","v":22412,"vw":69.710966},{"c":69.825,"h":69.945,"l":69.68,"n":400,"o":69.83,"t":"2026-10-19T16:25:00Z","v":17703,"vw":69.838555},{"c":69.665,"h":69.8,"l":69.375,"n":512,"o":69.74,"t":"2026-10-19T16:30:00Z","v":30528,"vw":69.567354},{"c":69.635,"h":69.72,"l":69.595,"n":363,"o":69.64,"t":"2026-10-19T16:35:00Z","v":11370,"vw":69.64783},{"c":69.68,"h":69.79,"l":69.565,"n":305,"o":69.635,"t":"2026-10-19T16:40:00Z","v":13598,"vw":69.668726},{"c":69.29,"h":69.65,"l":69.115,"n":541,"o":69.65,"t":"2026-10-19T16:45:00Z","v":33312,"vw":69.305653},{"c":69.25,"h":69.52,"l":69.185,"n":603,"o":69.23,"t":"2026-10-19T16:50:00Z","v":49569,"vw":69.349962},{"c":69.175,"h":69.39,"l":69.0851,"n":437,"o":69.26,"t":"2026-10-19T16:55:00Z","v":17324,"vw":69.198436},{"c":69.205,"h":69.27,"l":68.87,"n":1073,"o":69.175,"t":"2026-10-19T17:00:00Z","v":90003,"vw":69.110949},{"c":69.2,"h":69.47,"l":69.16,"n":488,"o":69.205,"t":"2026-10-19T17:05:00Z","v":37739,"vw":69.272914},{"c":69.12,"h":69.25,"l":69,"n":510,"o":69.23,"t":"2026-10-19T17:10:00Z","v":35025,"vw":69.12858},{"c":69.245,"h":69.44,"l":69.11,"n":482,"o":69.15,"t":"2026-10-19T17:15:00Z","v":25005,"vw":69.239788},{"c":69.17,"h":69.32,"l":69.035,"n":503,"o":69.2009,"t":"2026-10-19T17:20:00Z","v":17890,"vw":69.147107},{"c":69.24,"h":69.36,"l":69,"n":396,"o":69.185,"t":"2026-10-19T17:25:00Z","v":15489,"vw":69.240019},{"c":69.12,"h":69.29,"l":68.93,"n":592,"o":69.19,"t":"2026-10-19T17:30:00Z","v":56065,"vw":69.15475},{"c":68.83,"h":69.145,"l":68.79,"n":403,"o":69.145,"t":"2026-10-19T17:35:00Z","v":25380,"vw":68.957052},{"c":68.73,"h":68.98,"l":68.68,"n":589,"o":68.83,"t":"2026-10-19T17:40:00Z","v":32784,"vw":68.827428},{"c":68.24,"h":68.69,"l":68.145,"n":806,"o":68.69,"t":"2026-10-19T17:45:00Z","v":50642,"vw":68.318045},{"c":68.155,"h":68.35,"l":68.06,"n":847,"o":68.26,"t":"2026-10-19T17:50:00Z","v":66634,"vw":68.142091},{"c":68.45,"h":68.5,"l":68.1951,"n":476,"o":68.1951,"t":"2026-10-19T17:55:00Z","v":18747,"vw":68.373736},{"c":68.275,"h":68.57,"l":68.2,"n":684,"o":68.47,"t":"2026-10-19T18:00:00Z","v":47541,"vw":68.344875},{"c":68.14,"h":68.37,"l":67.96,"n":493,"o":68.275,"t":"2026-10-19T18:05:00Z","v":52164,"vw":68.087488},{"c":68.32,"h":68.4,"l":68.23,"n":424,"o":68.295,"t":"2026-10-19T18:10:00Z","v":14701,"vw":68.295462},{"c":68.105,"h":68.36,"l":68.06,"n":321,"o":68.32,"t":"2026-10-19T18:15:00Z","v":14188,"vw":68.171495},{"c":67.82,"h":68.16,"l":67.82,"n":474,"o":68.16,"t":"2026-10-19T18:20:00Z","v":16013,"vw":67.996897},{"c":67.63,"h":67.8,"l":67.45,"n":781,"o":67.8,"t":"2026-10-19T18:25:00Z","v":48358,"vw":67.552422},{"c":67.57,"h":67.76,"l":67.51,"n":444,"o":67.62,"t":"2026-10-19T18:30:00Z","v":24527,"vw":67.631304},{"c":67.685,"h":67.765,"l":67.5475,"n":478,"o":67.575,"t":"2026-10-19T18:35:00Z","v":27221,"vw":67.63849},{"c":68.18,"h":68.275,"l":67.765,"n":550,"o":67.77,"t":"2026-10-19T18:40:00Z","v":28199,"vw":67.999914},{"c":68.36,"h":68.535,"l":68.2,"n":529,"o":68.27,"t":"2026-10-19T18:45:00Z","v":37703,"vw":68.387002},{"c":68.365,"h":68.38,"l":68.2,"n":433,"o":68.24,"t":"2026-10-19T18:50:00Z","v":18842,"vw":68.306344},{"c":68.24,"h":68.6,"l":68.185,"n":570,"o":68.38,"t":"2026-10-19T18:55:00Z","v":52112,"vw":68.404433},{"c":68.515,"h":68.52,"l":68.1701,"n":576,"o":68.24,"t":"2026-10-19T19:00:00Z","v":32475,"vw":68.372602},{"c":68.205,"h":68.52,"l":68.08,"n":510,"o":68.5,"t":"2026-10-19T19:05:00Z","v":18425,"vw":68.279341},{"c":68.305,"h":68.41,"l":68.14,"n":423,"o":68.17,"t":"2026-10-19T19:10:00Z","v":19741,"vw":68.274412},{"c":68.34,"h":68.51,"l":68.285,"n":639,"o":68.345,"t":"2026-10-19T19:15:00Z","v":42317,"vw":68.424884},{"c":69.37,"h":69.46,"l":68.12,"n":2987,"o":68.43,"t":"2026-10-19T19:20:00Z","v":195225,"vw":68.855915},{"c":68.3336,"h":69.39,"l":68.0996,"n":1276,"o":69.38,"t":"2026-10-19T19:25:00Z","v":123281,"vw":68.476199},{"c":68.36,"h":68.84,"l":68.28,"n":1075,"o":68.337,"t":"2026-10-19T19:30:00Z","v":67117,"vw":68.534426},{"c":68.67,"h":68.7392,"l":68.34,"n":818,"o":68.34,"t":"2026-10-19T19:35:00Z","v":58501,"vw":68.573787},{"c":68.8,"h":68.96,"l":68.62,"n":1675,"o":68.62,"t":"2026-10-19T19:40:00Z","v":129522,"vw":68.790504},{"c":68.96,"h":69.025,"l":68.585,"n":1417,"o":68.81,"t":"2026-10-19T19:45:00Z","v":96632,"vw":68.757315},{"c":68.195,"h":68.94,"l":68.03,"n":2389,"o":68.94,"t":"2026-10-19T19:50:00Z","v":127806,"vw":68.292052},{"c":68.15,"h":68.38,"l":67.975,"n":4935,"o":68.195,"t":"2026-10-19T19:55:00Z","v":358951,"vw":68.092751},{"c":68.17,"h":68.17,"l":68.17,"n":34,"o":68.17,"t":"2026-10-19T20:00:00Z","v":324628,"vw":68.17},{"c":68.2697,"h":68.8,"l":68.2697,"n":36,"o":68.8,"t":"2026-10-19T20:05:00Z","v":1039,"vw":68.567183},{"c":68.16,"h":68.16,"l":68.002,"n":2,"o":68.002,"t":"2026-10-19T20:15:00Z","v":600,"vw":68.133667},{"c":68.17,"h":68.17,"l":68.17,"n":4,"o":68.17,"t":"2026-10-19T20:25:00Z","v":112716,"vw":68.17},{"c":68.38,"h":68.38,"l":68.34,"n":18,"o":68.34,"t":"2026-10-19T20:30:00Z","v":729,"vw":68.346395},{"c":68.48,"h":68.65,"l":68.17,"n":36,"o":68.55,"t":"2026-10-19T20:35:00Z","v":16588,"vw":68.328359},{"c":68.64,"h":68.68,"l":68.6,"n":25,"o":68.6,"t":"2026-10-19T20:40:00Z","v":3854,"vw":68.648276},{"c":68.69,"h":68.69,"l":68.69,"n":2,"o":68.69,"t":"2026-10-19T20:45:00Z","v":104,"vw":68.69},{"c":68.42,"h":68.42,"l":68.42,"n":3,"o":68.42,"t":"2026-10-19T21:20:00Z","v":164,"vw":68.42},{"c":68.16,"h":68.16,"l":68.16,"n":1,"o":68.16,"t":"2026-10-19T21:25:00Z","v":500,"vw":68.16},{"c":68.16,"h":68.35,"l":68.16,"n":7,"o":68.34,"t":"2026-10-19T21:35:00Z","v":724,"vw":68.286319},{"c":68.5,"h":68.5,"l":68.5,"n":1,"o":68.5,"t":"2026-10-19T22:15:00Z","v":150,"vw":68.5},{"c":68.51,"h":68.52,"l":68.51,"n":3,"o":68.52,"t":"2026-10-19T22:20:00Z","v":360,"vw":68.513333},{"c":68.5,"h":68.5,"l":68.5,"n":2,"o":68.5,"t":"2026-10-19T22:30:00Z","v":1600,"vw":68.5},{"c":68.8,"h":68.8,"l":68.6372,"n":2,"o":68.6372,"t":"2026-10-19T22:35:00Z","v":220,"vw":68.726},{"c":68.6402,"h":68.6402,"l":68.6402,"n":2,"o":68.6402,"t":"2026-10-19T22:45:00Z","v":103,"vw":68.6402},{"c":68.5465,"h":68.5465,"l":68.5465,"n":1,"o":68.5465,"t":"2026-10-19T23:50:00Z","v":100,"vw":68.5465},{"c":68.5595,"h":68.5595,"l":68.5,"n":2,"o":68.5,"t":"2026-10-19T23:55:00Z","v":1400,"vw":68.52975},{"c":66.99,"h":67.79,"l":66.99,"n":130,"o":67.4,"t":"2026-10-20T08:00:00Z","v":58877,"vw":67.461803},{"c":66.18,"h":67.41,"l":66.18,"n":97,"o":67.41,"t":"2026-10-20T08:05:00Z","v":4789,"vw":66.714264},{"c":66.29,"h":66.49,"l":66.19,"n":68,"o":66.38,"t":"2026-10-20T08:10:00Z","v":3958,"vw":66.317034},{"c":66.2,"h":66.68,"l":66.2,"n":13,"o":66.29,"t":"2026-10-20T08:15:00Z","v":997,"vw":66.363333},{"c":66.41,"h":66.41,"l":66.41,"n":2,"o":66.41,"t":"2026-10-20T08:30:00Z","v":157,"vw":66.41},{"c":66.68,"h":66.68,"l":66.68,"n":17,"o":66.68,"t":"2026-10-20T08:35:00Z","v":336,"vw":66.68},{"c":66.66,"h":66.66,"l":66.63,"n":7,"o":66.63,"t":"2026-10-20T08:55:00Z","v":451,"vw":66.645},{"c":66.51,"h":66.51,"l":66.51,"n":2,"o":66.51,"t":"2026-10-20T09:05:00Z","v":147,"vw":66.51},{"c":67.5,"h":67.5,"l":67.5,"n":2,"o":67.5,"t":"2026-10-20T09:35:00Z","v":129,"vw":67.5},{"c":66.34,"h":66.35,"l":66.34,"n":3,"o":66.35,"t":"2026-10-20T09:45:00Z","v":626,"vw":66.348333},{"c":66.16,"h":66.16,"l":66.16,"n":1,"o":66.16,"t":"2026-10-20T10:40:00Z","v":274,"vw":66.16},{"c":66,"h":66.75,"l":66,"n":54,"o":66.54,"t":"2026-10-20T10:50:00Z","v":2938,"vw":66.4097},{"c":66.99,"h":66.99,"l":66.16,"n":21,"o":66.98,"t":"2026-10-20T11:00:00Z","v":707,"vw":66.758977},{"c":66,"h":66.2024,"l":66,"n":32,"o":66.2024,"t":"2026-10-20T11:05:00Z","v":1645,"vw":66.184},{"c":65.02,"h":65.02,"l":65.02,"n":3,"o":65.02,"t":"2026-10-20T11:20:00Z","v":270,"vw":65.02},{"c":65.68,"h":65.69,"l":65.68,"n":3,"o":65.69,"t":"2026-10-20T11:25:00Z","v":260,"vw":65.685},{"c":65.52,"h":65.52,"l":65.1,"n":4,"o":65.1,"t":"2026-10-20T11:30:00Z","v":327,"vw":65.368371},{"c":65.5,"h":65.5,"l":65.5,"n":2,"o":65.5,"t":"2026-10-20T11:35:00Z","v":251,"vw":65.5},{"c":65.4,"h":65.79,"l":65.4,"n":18,"o":65.79,"t":"2026-10-20T11:40:00Z","v":766,"vw":65.589598},{"c":65.9,"h":65.9,"l":65.9,"n":14,"o":65.9,"t":"2026-10-20T11:45:00Z","v":355,"vw":65.9},{"c":65.98,"h":65.98,"l":65.98,"n":4,"o":65.98,"t":"2026-10-20T11:50:00Z","v":248,"vw":65.98},{"c":65.9,"h":65.9,"l":65.9,"n":3,"o":65.9,"t":"2026-10-20T11:55:00Z","v":302,"vw":65.9},{"c":65.25,"h":65.25,"l":65.25,"n":10,"o":65.25,"t":"2026-10-20T12:10:00Z","v":603,"vw":65.25},{"c":65.3,"h":65.3,"l":65.3,"n":1,"o":65.3,"t":"2026-10-20T12:25:00Z","v":100,"vw":65.3},{"c":65.3,"h":65.3,"l":65.3,"n":6,"o":65.3,"t":"2026-10-20T12:30:00Z","v":1259,"vw":65.3},{"c":65.6,"h":65.6,"l":65.3568,"n":4,"o":65.3568,"t":"2026-10-20T12:35:00Z","v":654,"vw":65.562699},{"c":66,"h":66.01,"l":65.82,"n":14,"o":65.82,"t":"2026-10-20T12:40:00Z","v":1163,"vw":65.894118},{"c":66.19,"h":66.19,"l":66.19,"n":6,"o":66.19,"t":"2026-10-20T12:45:00Z","v":224,"vw":66.19},{"c":66.4,"h":66.4,"l":66.34,"n":7,"o":66.34,"t":"2026-10-20T12:50:00Z","v":388,"vw":66.38},{"c":66.66,"h":66.66,"l":66.66,"n":1,"o":66.66,"t":"2026-10-20T12:55:00Z","v":150,"vw":66.66},{"c":66.13,"h":66.5281,"l":66.1,"n":26,"o":66.34,"t":"2026-10-20T13:10:00Z","v":3064,"vw":66.351622},{"c":65.96,"h":66.0268,"l":65.96,"n":21,"o":66.0268,"t":"2026-10-20T13:20:00Z","v":5616,"vw":65.998302},{"c":66.6,"h":66.6,"l":66.06,"n":19,"o":66.06,"t":"2026-10-20T13:25:00Z","v":898,"vw":66.325948},{"c":65.07,"h":66.69,"l":64.89,"n":1573,"o":66.61,"t":"2026-10-20T13:30:00Z","v":151825,"vw":65.722624},{"c":66.2493,"h":66.75,"l":64.88,"n":1002,"o":65.04,"t":"2026-10-20T13:35:00Z","v":80129,"vw":66.03667},{"c":65.42,"h":66.116,"l":65.36,"n":485,"o":66.01,"t":"2026-10-20T13:40:00Z","v":43542,"vw":65.666447},{"c":66.345,"h":66.49,"l":65.225,"n":921,"o":65.4,"t":"2026-10-20T13:45:00Z","v":89618,"vw":65.744339},{"c":66.88,"h":67.07,"l":66,"n":583,"o":66.345,"t":"2026-10-20T13:50:00Z","v":47292,"vw":66.492796},{"c":67.27,"h":67.35,"l":66.95,"n":800,"o":67,"t":"2026-10-20T13:55:00Z","v":83520,"vw":67.091585},{"c":67.165,"h":67.47,"l":66.67,"n":1038,"o":67.165,"t":"2026-10-20T14:00:00Z","v":84425,"vw":66.992003},{"c":68.55,"h":68.77,"l":67.105,"n":1191,"o":67.115,"t":"2026-10-20T14:05:00Z","v":108139,"vw":68.254368},{"c":68.822,"h":68.822,"l":68.0401,"n":843,"o":68.64,"t":"2026-10-20T14:10:00Z","v":122137,"vw":68.443171},{"c":69.715,"h":70.08,"l":68.59,"n":1034,"o":68.81,"t":"2026-10-20T14:15:00Z","v":119468,"vw":69.076315},{"c":70.295,"h":70.3,"l":69.4,"n":701,"o":69.68,"t":"2026-10-20T14:20:00Z","v":49646,"vw":69.682316},{"c":71.09,"h":71.125,"l":69.99,"n":816,"o":70.295,"t":"2026-10-20T14:25:00Z","v":76519,"vw":70.545965},{"c":70.515,"h":71.4599,"l":70.18,"n":1048,"o":71.0025,"t":"2026-10-20T14:30:00Z","v":68307,"vw":70.914609},{"c":71.02,"h":71.2242,"l":70.29,"n":764,"o":70.4547,"t":"2026-10-20T14:35:00Z","v":43797,"vw":70.848898},{"c":71.635,"h":71.73,"l":71.035,"n":809,"o":71.035,"t":"2026-10-20T14:40:00Z","v":53280,"vw":71.523085},{"c":70.855,"h":71.86,"l":70.72,"n":775,"o":71.72,"t":"2026-10-20T14:45:00Z","v":56766,"vw":71.350879},{"c":71.29,"h":71.33,"l":70.77,"n":491,"o":70.855,"t":"2026-10-20T14:50:00Z","v":30749,"vw":70.979897},{"c":71.23,"h":71.46,"l":71.115,"n":550,"o":71.29,"t":"2026-10-20T14:55:00Z","v":38844,"vw":71.292151},{"c":70.84,"h":71.22,"l":70.66,"n":685,"o":71.1,"t":"2026-10-20T15:00:00Z","v":43970,"vw":70.856817},{"c":70.6,"h":70.86,"l":70.493,"n":546,"o":70.85,"t":"2026-10-20T15:05:00Z","v":45074,"vw":70.666541},{"c":69.995,"h":70.82,"l":69.5,"n":1290,"o":70.6075,"t":"2026-10-20T15:10:00Z","v":198343,"vw":69.922525},{"c":70.215,"h":70.43,"l":69.945,"n":449,"o":69.995,"t":"2026-10-20T15:15:00Z","v":23714,"vw":70.180259},{"c":70.42,"h":70.43,"l":69.91,"n":664,"o":70.21,"t":"2026-10-20T15:20:00Z","v":70091,"vw":70.127559},{"c":70.1059,"h":70.4,"l":69.9165,"n":371,"o":70.36,"t":"2026-10-20T15:25:00Z","v":26644,"vw":70.220989},{"c":69.75,"h":70.14,"l":69.54,"n":407,"o":70.11,"t":"2026-10-20T15:30:00Z","v":18641,"vw":69.880335},{"c":69.775,"h":69.91,"l":69.53,"n":439,"o":69.77,"t":"2026-10-20T15:35:00Z","v":33346,"vw":69.665828},{"c":69.98,"h":70.2,"l":69.81,"n":368,"o":69.83,"t":"2026-10-20T15:40:00Z","v":22544,"vw":70.017491},{"c":69.97,"h":70.045,"l":69.655,"n":457,"o":69.94,"t":"2026-10-20T15:45:00Z","v":32627,"vw":69.840267},{"c":70.32,"h":70.32,"l":69.74,"n":720,"o":70,"t":"2026-10-20T15:50:00Z","v":52482,"vw":69.921949},{"c":70.55,"h":70.555,"l":70.28,"n":400,"o":70.365,"t":"2026-10-20T15:55:00Z","v":27326,"vw":70.427269},{"c":70.4601,"h":70.66,"l":70.37,"n":322,"o":70.605,"t":"2026-10-20T16:00:00Z","v":17323,"vw":70.506585},{"c":70.955,"h":71.01,"l":70.38,"n":558,"o":70.43,"t":"2026-10-20T16:05:00Z","v":31521,"vw":70.832137},{"c":71,"h":71.05,"l":70.52,"n":946,"o":70.9007,"t":"2026-10-20T16:10:00Z","v":96867,"vw":70.841989},{"c":70.33,"h":71.14,"l":70.29,"n":504,"o":71.025,"t":"2026-10-20T16:15:00Z","v":21138,"vw":70.687215},{"c":70.605,"h":70.61,"l":70.1516,"n":454,"o":70.33,"t":"2026-10-20T16:20:00Z","v":24370,"vw":70.395052},{"c":70.74,"h":70.91,"l":70.46,"n":373,"o":70.5845,"t":"2026-10-20T16:25:00Z","v":17507,"vw":70.703172},{"c":70.94,"h":71.0249,"l":70.765,"n":324,"o":70.765,"t":"2026-10-20T16:30:00Z","v":19113,"vw":70.887148},{"c":70.83,"h":71.08,"l":70.83,"n":289,"o":71.03,"t":"2026-10-20T16:35:00Z","v":14006,"vw":70.998919},{"c":70.87,"h":70.96,"l":70.78,"n":358,"o":70.83,"t":"2026-10-20T16:40:00Z","v":17685,"vw":70.884797},{"c":70.885,"h":70.94,"l":70.605,"n":400,"o":70.88,"t":"2026-10-20T16:45:00Z","v":22956,"vw":70.848529},{"c":70.5112,"h":70.95,"l":70.45,"n":426,"o":70.83,"t":"2026-10-20T16:50:00Z","v":25387,"vw":70.716129},{"c":70.445,"h":70.6386,"l":70.4124,"n":415,"o":70.53,"t":"2026-10-20T16:55:00Z","v":23227,"vw":70.554732},{"c":70.545,"h":70.6,"l":70.315,"n":386,"o":70.5,"t":"2026-10-20T17:00:00Z","v":19052,"vw":70.453021},{"c":70.55,"h":70.71,"l":70.5,"n":262,"o":70.545,"t":"2026-10-20T17:05:00Z","v":15114,"vw":70.595809},{"c":70.65,"h":70.73,"l":70.445,"n":337,"o":70.51,"t":"2026-10-20T17:10:00Z","v":15796,"vw":70.602914},{"c":70.63,"h":70.87,"l":70.555,"n":536,"o":70.72,"t":"2026-10-20T17:15:00Z","v":40565,"vw":70.749721},{"c":70.61,"h":70.73,"l":70.51,"n":373,"o":70.61,"t":"2026-10-20T17:20:00Z","v":20094,"vw":70.644448},{"c":70.53,"h":70.74,"l":70.45,"n":473,"o":70.61,"t":"2026-10-20T17:25:00Z","v":24915,"vw":70.618465},{"c":70.4,"h":70.55,"l":70.3,"n":502,"o":70.535,"t":"2026-10-20T17:30:00Z","v":23312,"vw":70.443016},{"c":70.06,"h":70.38,"l":70.05,"n":492,"o":70.36,"t":"2026-10-20T17:35:00Z","v":31512,"vw":70.245002},{"c":69.82,"h":70.26,"l":69.765,"n":712,"o":70.07,"t":"2026-10-20T17:40:00Z","v":48498,"vw":70.053439},{"c":69.89,"h":70.03,"l":69.79,"n":501,"o":69.79,"t":"2026-10-20T17:45:00Z","v":29099,"vw":69.941055},{"c":69.88,"h":69.96,"l":69.775,"n":422,"o":69.92,"t":"2026-10-20T17:50:00Z","v":36773,"vw":69.863752},{"c":70.15,"h":70.15,"l":69.81,"n":657,"o":69.88,"t":"2026-10-20T17:55:00Z","v":63756,"vw":69.967875},{"c":69.765,"h":70.15,"l":69.72,"n":635,"o":70.13,"t":"2026-10-20T18:00:00Z","v":43621,"vw":69.946897},{"c":69.905,"h":69.975,"l":69.63,"n":561,"o":69.765,"t":"2026-10-20T18:05:00Z","v":28604,"vw":69.822045},{"c":69.89,"h":70.06,"l":69.87,"n":592,"o":69.89,"t":"2026-10-20T18:10:00Z","v":38239,"vw":69.972785},{"c":69.91,"h":70,"l":69.655,"n":522,"o":69.91,"t":"2026-10-20T18:15:00Z","v":27535,"vw":69.818932},{"c":69.94,"h":70.01,"l":69.81,"n":381,"o":69.9,"t":"2026-10-20T18:20:00Z","v":20422,"vw":69.899705},{"c":69.87,"h":70.015,"l":69.82,"n":323,"o":69.94,"t":"2026-10-20T18:25:00Z","v":19628,"vw":69.908052},{"c":69.64,"h":69.915,"l":69.6,"n":497,"o":69.88,"t":"2026-10-20T18:30:00Z","v":25388,"vw":69.714063},{"c":69.745,"h":69.78,"l":69.53,"n":445,"o":69.64,"t":"2026-10-20T18:35:00Z","v":20756,"vw":69.630376},{"c":69.37,"h":69.805,"l":69.24,"n":437,"o":69.71,"t":"2026-10-20T18:40:00Z","v":21825,"vw":69.51392},{"c":69.52,"h":69.6,"l":69.31,"n":642,"o":69.365,"t":"2026-10-20T18:45:00Z","v":41109,"vw":69.494758},{"c":69.66,"h":69.715,"l":69.41,"n":503,"o":69.57,"t":"2026-10-20T18:50:00Z","v":32485,"vw":69.585565},{"c":69.44,"h":69.82,"l":69.44,"n":480,"o":69.68,"t":"2026-10-20T18:55:00Z","v":25767,"vw":69.643412},{"c":69.33,"h":69.57,"l":69.085,"n":1228,"o":69.49,"t":"2026-10-20T19:00:00Z","v":121444,"vw":69.265482},{"c":69.38,"h":69.51,"l":69.155,"n":794,"o":69.345,"t":"2026-10-20T19:05:00Z","v":51701,"vw":69.363987},{"c":69.31,"h":69.55,"l":69.27,"n":516,"o":69.4297,"t":"2026-10-20T19:10:00Z","v":27822,"vw":69.392396},{"c":69.2,"h":69.5,"l":69.2,"n":599,"o":69.27,"t":"2026-10-20T19:15:00Z","v":33350,"vw":69.366749},{"c":69.13,"h":69.24,"l":68.92,"n":929,"o":69.19,"t":"2026-10-20T19:20:00Z","v":65049,"vw":69.033676},{"c":69.125,"h":69.325,"l":69.04,"n":781,"o":69.12,"t":"2026-10-20T19:25:00Z","v":54343,"vw":69.210668},{"c":69.2625,"h":69.53,"l":69.12,"n":1002,"o":69.125,"t":"2026-10-20T19:30:00Z","v":66813,"vw":69.374253},{"c":69.34,"h":69.37,"l":69.11,"n":852,"o":69.2,"t":"2026-10-20T19:35:00Z","v":57473,"vw":69.244169},{"c":69.46,"h":69.53,"l":69.235,"n":1275,"o":69.31,"t":"2026-10-20T19:40:00Z","v":87995,"vw":69.386259},{"c":69.41,"h":69.53,"l":69.19,"n":1372,"o":69.48,"t":"2026-10-20T19:45:00Z","v":107376,"vw":69.324439},{"c":69.4,"h":69.67,"l":69.28,"n":2131,"o":69.41,"t":"2026-10-20T19:50:00Z","v":166602,"vw":69.520991},{"c":69.05,"h":69.52,"l":68.925,"n":4974,"o":69.435,"t":"2026-10-20T19:55:00Z","v":360105,"vw":69.082189},{"c":70.27,"h":70.27,"l":69.01,"n":72,"o":69.01,"t":"2026-10-20T20:00:00Z","v":233890,"vw":69.041823},{"c":68.91,"h":70.17,"l":68.91,"n":24,"o":69.39,"t":"2026-10-20T20:05:00Z","v":1658,"vw":69.407259},{"c":68.77,"h":68.77,"l":68.77,"n":1,"o":68.77,"t":"2026-10-20T20:10:00Z","v":100,"vw":68.77},{"c":69.85,"h":69.85,"l":69.57,"n":15,"o":69.57,"t":"2026-10-20T20:15:00Z","v":1007,"vw":69.793584},{"c":69.7088,"h":69.7088,"l":69.6169,"n":3,"o":69.6169,"t":"2026-10-20T20:25:00Z","v":385,"vw":69.684616},{"c":69.7,"h":69.7,"l":69.04,"n":14,"o":69.04,"t":"2026-10-20T20:30:00Z","v":11402,"vw":69.09769},{"c":70,"h":70,"l":70,"n":1,"o":70,"t":"2026-10-20T20:35:00Z","v":128,"vw":70},{"c":70.68,"h":70.68,"l":69.8,"n":84,"o":69.8,"t":"2026-10-20T20:50:00Z","v":12813,"vw":70.303184},{"c":70,"h":70,"l":70,"n":1,"o":70,"t":"2026-10-20T20:55:00Z","v":100,"vw":70},{"c":70.8,"h":70.93,"l":70.5,"n":22,"o":70.5,"t":"2026-10-20T21:00:00Z","v":4720,"vw":70.613748},{"c":70.8,"h":70.95,"l":70.45,"n":34,"o":70.45,"t":"2026-10-20T21:05:00Z","v":3455,"vw":70.734353},{"c":70.988,"h":71.15,"l":70.8,"n":15,"o":70.8,"t":"2026-10-20T21:10:00Z","v":6105,"vw":71.106667},{"c":71,"h":71,"l":70.988,"n":7,"o":70.988,"t":"2026-10-20T21:15:00Z","v":1450,"vw":70.991429},{"c":71.12,"h":71.1515,"l":71.12,"n":13,"o":71.1515,"t":"2026-10-20T21:20:00Z","v":2740,"vw":71.121224},{"c":70.85,"h":70.85,"l":70.83,"n":12,"o":70.83,"t":"2026-10-20T21:30:00Z","v":1007,"vw":70.8325},{"c":71.4632,"h":71.4632,"l":70.3517,"n":29,"o":70.65,"t":"2026-10-20T21:35:00Z","v":2980,"vw":70.982748},{"c":71.3,"h":71.408,"l":71.3,"n":8,"o":71.408,"t":"2026-10-20T21:40:00Z","v":326,"vw":71.354},{"c":70.26,"h":71,"l":70.26,"n":7,"o":71,"t":"2026-10-20T21:45:00Z","v":814,"vw":70.901465},{"c":71.3,"h":71.3,"l":71.13,"n":5,"o":71.13,"t":"2026-10-20T21:50:00Z","v":690,"vw":71.271667},{"c":71.28,"h":71.28,"l":71.2,"n":11,"o":71.2,"t":"2026-10-20T21:55:00Z","v":1483,"vw":71.248587},{"c":71.48,"h":71.48,"l":71.48,"n":15,"o":71.48,"t":"2026-10-20T22:00:00Z","v":225,"vw":71.48},{"c":71.15,"h":71.15,"l":71.15,"n":9,"o":71.15,"t":"2026-10-20T22:10:00Z","v":216,"vw":71.15},{"c":71.71,"h":71.71,"l":71.21,"n":33,"o":71.5,"t":"2026-10-20T22:15:00Z","v":1426,"vw":71.549416},{"c":71.6805,"h":71.6805,"l":71.31,"n":9,"o":71.31,"t":"2026-10-20T22:25:00Z","v":345,"vw":71.5323},{"c":71.5,"h":71.6794,"l":71.4449,"n":13,"o":71.4449,"t":"2026-10-20T22:30:00Z","v":1286,"vw":71.50282},{"c":71.43,"h":71.43,"l":71.42,"n":8,"o":71.42,"t":"2026-10-20T22:35:00Z","v":574,"vw":71.424},{"c":71.4,"h":71.4,"l":71.4,"n":4,"o":71.4,"t":"2026-10-20T22:40:00Z","v":1602,"vw":71.4},{"c":71,"h":71,"l":71,"n":9,"o":71,"t":"2026-10-20T23:05:00Z","v":334,"vw":71},{"c":70.97,"h":70.97,"l":70.97,"n":3,"o":70.97,"t":"2026-10-20T23:10:00Z","v":381,"vw":70.97},{"c":70.95,"h":71.3702,"l":70.95,"n":6,"o":70.95,"t":"2026-10-20T23:15:00Z","v":487,"vw":71.186476},{"c":70.95,"h":70.95,"l":70.95,"n":4,"o":70.95,"t":"2026-10-20T23:30:00Z","v":172,"vw":70.95},{"c":71.1,"h":71.1,"l":71.1,"n":4,"o":71.1,"t":"2026-10-20T23:35:00Z","v":122,"vw":71.1},{"c":71.31,"h":71.31,"l":71.31,"n":1,"o":71.31,"t":"2026-10-20T23:40:00Z","v":300,"vw":71.31},{"c":71.4,"h":71.4,"l":71.4,"n":13,"o":71.4,"t":"2026-10-20T23:45:00Z","v":120,"vw":71.4},{"c":71.8658,"h":71.8658,"l":71.8658,"n":1,"o":71.8658,"t":"2026-10-20T23:55:00Z","v":150,"vw":71.8658},{"c":72.02,"h":72.02,"l":71.18,"n":42,"o":71.82,"t":"2026-10-21T08:00:00Z","v":1948,"vw":71.578191},{"c":70.5,"h":70.5,"l":70.5,"n":1,"o":70.5,"t":"2026-10-21T08:40:00Z","v":208,"vw":70.5},{"c":71.25,"h":71.25,"l":70.21,"n":49,"o":70.25,"t":"2026-10-21T08:45:00Z","v":5150,"vw":70.77885},{"c":71.25,"h":71.25,"l":71.23,"n":16,"o":71.23,"t":"2026-10-21T08:50:00Z","v":1231,"vw":71.248333},{"c":71.25,"h":71.25,"l":70.2603,"n":12,"o":71.25,"t":"2026-10-21T08:55:00Z","v":942,"vw":70.957185},{"c":71,"h":71,"l":70.89,"n":12,"o":70.89,"t":"2026-10-21T09:30:00Z","v":377,"vw":70.959854},{"c":71.45,"h":71.45,"l":71.45,"n":5,"o":71.45,"t":"2026-10-21T09:40:00Z","v":314,"vw":71.45},{"c":71.45,"h":71.45,"l":71.45,"n":21,"o":71.45,"t":"2026-10-21T09:45:00Z","v":765,"vw":71.45},{"c":70.21,"h":70.99,"l":70.21,"n":13,"o":70.97,"t":"2026-10-21T09:55:00Z","v":1500,"vw":70.546735},{"c":70.98,"h":70.98,"l":70.96,"n":5,"o":70.96,"t":"2026-10-21T10:00:00Z","v":600,"vw":70.97576},{"c":70.6,"h":70.6,"l":70.6,"n":2,"o":70.6,"t":"2026-10-21T10:05:00Z","v":200,"vw":70.6},{"c":70.6,"h":70.6,"l":70.6,"n":2,"o":70.6,"t":"2026-10-21T10:10:00Z","v":103,"vw":70.6},{"c":70.6,"h":70.6,"l":70.6,"n":1,"o":70.6,"t":"2026-10-21T10:15:00Z","v":100,"vw":70.6},{"c":71,"h":71,"l":70.61,"n":12,"o":70.61,"t":"2026-10-21T10:35:00Z","v":1962,"vw":70.94415},{"c":71,"h":71,"l":70.81,"n":13,"o":71,"t":"2026-10-21T10:40:00Z","v":724,"vw":70.956322},{"c":71.45,"h":71.45,"l":70.96,"n":25,"o":70.96,"t":"2026-10-21T10:45:00Z","v":1091,"vw":71.201503},{"c":71.4,"h":71.4,"l":71.38,"n":8,"o":71.38,"t":"2026-10-21T10:50:00Z","v":1021,"vw":71.390566},{"c":71.3,"h":71.4,"l":71.3,"n":10,"o":71.4,"t":"2026-10-21T11:00:00Z","v":4681,"vw":71.397824},{"c":71.4,"h":71.7,"l":71.4,"n":12,"o":71.7,"t":"2026-10-21T11:05:00Z","v":1167,"vw":71.522},{"c":71.5,"h":71.5,"l":71.2,"n":3,"o":71.2,"t":"2026-10-21T11:15:00Z","v":2200,"vw":71.227273},{"c":71.6,"h":71.6,"l":71.6,"n":2,"o":71.6,"t":"2026-10-21T11:30:00Z","v":201,"vw":71.6},{"c":71.7995,"h":71.7995,"l":71.74,"n":6,"o":71.74,"t":"2026-10-21T11:35:00Z","v":986,"vw":71.772449},{"c":71.42,"h":71.42,"l":71.42,"n":4,"o":71.42,"t":"2026-10-21T11:40:00Z","v":261,"vw":71.42},{"c":71.8,"h":71.8,"l":71.7,"n":5,"o":71.7,"t":"2026-10-21T11:45:00Z","v":240,"vw":71.75},{"c":72.02,"h":72.02,"l":72,"n":19,"o":72,"t":"2026-10-21T11:55:00Z","v":921,"vw":72.002857},{"c":72,"h":72,"l":72,"n":10,"o":72,"t":"2026-10-21T12:00:00Z","v":679,"vw":72},{"c":72,"h":72.0527,"l":72,"n":4,"o":72.0527,"t":"2026-10-21T12:05:00Z","v":364,"vw":72.02635},{"c":71.9,"h":72.25,"l":71.9,"n":3,"o":72.25,"t":"2026-10-21T12:10:00Z","v":703,"vw":71.95},{"c":72.25,"h":72.25,"l":72.05,"n":32,"o":72.08,"t":"2026-10-21T12:25:00Z","v":1348,"vw":72.163548},{"c":72.29,"h":72.29,"l":72.29,"n":1,"o":72.29,"t":"2026-10-21T12:30:00Z","v":100,"vw":72.29},{"c":72.29,"h":72.29,"l":71.6948,"n":8,"o":72.1,"t":"2026-10-21T12:35:00Z","v":2185,"vw":72.124582},{"c":72.29,"h":72.29,"l":72.29,"n":1,"o":72.29,"t":"2026-10-21T12:40:00Z","v":276,"vw":72.29},{"c":72.15,"h":72.15,"l":72.15,"n":3,"o":72.15,"t":"2026-10-21T12:45:00Z","v":606,"vw":72.15},{"c":72.1016,"h":72.1016,"l":72,"n":7,"o":72,"t":"2026-10-21T12:50:00Z","v":1040,"vw":72.033689},{"c":72.15,"h":72.15,"l":72.1,"n":10,"o":72.1,"t":"2026-10-21T13:00:00Z","v":1155,"vw":72.145455},{"c":72.25,"h":72.25,"l":72.25,"n":6,"o":72.25,"t":"2026-10-21T13:05:00Z","v":685,"vw":72.25},{"c":72.16,"h":72.16,"l":72.15,"n":14,"o":72.16,"t":"2026-10-21T13:10:00Z","v":1626,"vw":72.154444},{"c":72.7,"h":72.7,"l":72.49,"n":26,"o":72.5,"t":"2026-10-21T13:15:00Z","v":1430,"vw":72.549091},{"c":72.26,"h":72.26,"l":72.26,"n":2,"o":72.26,"t":"2026-10-21T13:20:00Z","v":503,"vw":72.26},{"c":73.2,"h":73.49,"l":72.92,"n":84,"o":73.49,"t":"2026-10-21T13:25:00Z","v":4088,"vw":73.238653},{"c":71.43,"h":74,"l":71.225,"n":2004,"o":73.2,"t":"2026-10-21T13:30:00Z","v":221323,"vw":72.664454},{"c":69.975,"h":71.71,"l":69.51,"n":1614,"o":71.29,"t":"2026-10-21T13:35:00Z","v":137602,"vw":70.43856},{"c":68.75,"h":70.35,"l":68,"n":2007,"o":70.0647,"t":"2026-10-21T13:40:00Z","v":204605,"vw":69.308935},{"c":68.355,"h":69.69,"l":68.355,"n":1711,"o":68.84,"t":"2026-10-21T13:45:00Z","v":186568,"vw":68.944831},{"c":67.44,"h":68.76,"l":67.12,"n":1489,"o":68.4093,"t":"2026-10-21T13:50:00Z","v":119842,"vw":68.073725},{"c":68.26,"h":68.53,"l":67.38,"n":1321,"o":67.41,"t":"2026-10-21T13:55:00Z","v":118454,"vw":68.026881},{"c":69.145,"h":69.49,"l":68.1101,"n":853,"o":68.2769,"t":"2026-10-21T14:00:00Z","v":71533,"vw":68.979583},{"c":68.41,"h":69.24,"l":68.26,"n":853,"o":69.2,"t":"2026-10-21T14:05:00Z","v":67177,"vw":68.745461},{"c":68.13,"h":68.5,"l":68.1,"n":1072,"o":68.415,"t":"2026-10-21T14:10:00Z","v":88164,"vw":68.243992},{"c":67.92,"h":68.235,"l":67.455,"n":888,"o":68.235,"t":"2026-10-21T14:15:00Z","v":88752,"vw":67.848047},{"c":68.695,"h":68.9034,"l":67.65,"n":737,"o":67.935,"t":"2026-10-21T14:20:00Z","v":58844,"vw":68.253901},{"c":68.35,"h":68.9013,"l":68.35,"n":668,"o":68.64,"t":"2026-10-21T14:25:00Z","v":47247,"vw":68.595567},{"c":68.86,"h":69,"l":68.28,"n":608,"o":68.28,"t":"2026-10-21T14:30:00Z","v":67189,"vw":68.715948},{"c":68.605,"h":68.989,"l":68.59,"n":509,"o":68.9,"t":"2026-10-21T14:35:00Z","v":39551,"vw":68.84381},{"c":69.17,"h":69.36,"l":68.5,"n":668,"o":68.605,"t":"2026-10-21T14:40:00Z","v":44208,"vw":68.919246},{"c":70.165,"h":70.44,"l":69,"n":1118,"o":69.12,"t":"2026-10-21T14:45:00Z","v":115968,"vw":69.977378},{"c":70.67,"h":70.8,"l":70.03,"n":1611,"o":70.245,"t":"2026-10-21T14:50:00Z","v":156097,"vw":70.529617},{"c":70.17,"h":70.74,"l":69.86,"n":683,"o":70.71,"t":"2026-10-21T14:55:00Z","v":49452,"vw":70.179941},{"c":70.1,"h":70.435,"l":69.91,"n":553,"o":70.21,"t":"2026-10-21T15:00:00Z","v":33889,"vw":70.122244},{"c":70.275,"h":70.415,"l":69.915,"n":606,"o":70.125,"t":"2026-10-21T15:05:00Z","v":50306,"vw":70.198058},{"c":70.38,"h":70.54,"l":70.075,"n":490,"o":70.38,"t":"2026-10-21T15:10:00Z","v":28536,"vw":70.345295},{"c":70.255,"h":70.59,"l":70.1091,"n":659,"o":70.38,"t":"2026-10-21T15:15:00Z","v":59662,"vw":70.349974},{"c":70.11,"h":70.32,"l":70.01,"n":586,"o":70.25,"t":"2026-10-21T15:20:00Z","v":33471,"vw":70.164356},{"c":70.21,"h":70.33,"l":69.9225,"n":721,"o":70.135,"t":"2026-10-21T15:25:00Z","v":54500,"vw":70.106937},{"c":70.26,"h":70.39,"l":70.15,"n":555,"o":70.22,"t":"2026-10-21T15:30:00Z","v":99542,"vw":70.278937},{"c":70.87,"h":70.89,"l":70.25,"n":656,"o":70.26,"t":"2026-10-21T15:35:00Z","v":60833,"vw":70.58771},{"c":70.55,"h":70.8325,"l":70.385,"n":477,"o":70.83,"t":"2026-10-21T15:40:00Z","v":37967,"vw":70.597299},{"c":70.6531,"h":70.88,"l":70.625,"n":640,"o":70.6848,"t":"2026-10-21T15:45:00Z","v":140285,"vw":70.829368},{"c":71.0201,"h":71.22,"l":70.42,"n":617,"o":70.72,"t":"2026-10-21T15:50:00Z","v":66219,"vw":70.936402},{"c":71.14,"h":71.4,"l":70.9396,"n":570,"o":71.02,"t":"2026-10-21T15:55:00Z","v":44298,"vw":71.235872},{"c":71.03,"h":71.13,"l":70.76,"n":419,"o":71.12,"t":"2026-10-21T16:00:00Z","v":31865,"vw":70.932054},{"c":70.36,"h":71.06,"l":70.35,"n":578,"o":70.99,"t":"2026-10-21T16:05:00Z","v":42648,"vw":70.699993},{"c":70.385,"h":70.48,"l":70.1,"n":614,"o":70.325,"t":"2026-10-21T16:10:00Z","v":41788,"vw":70.252154},{"c":70.38,"h":70.46,"l":70.28,"n":364,"o":70.37,"t":"2026-10-21T16:15:00Z","v":22591,"vw":70.376691},{"c":70.27,"h":70.38,"l":70.11,"n":348,"o":70.36,"t":"2026-10-21T16:20:00Z","v":20489,"vw":70.241909},{"c":70.22,"h":70.26,"l":69.87,"n":409,"o":70.26,"t":"2026-10-21T16:25:00Z","v":21008,"vw":70.065512},{"c":69.67,"h":70.26,"l":69.67,"n":298,"o":70.22,"t":"2026-10-21T16:30:00Z","v":19273,"vw":69.960311},{"c":70.91,"h":71.08,"l":69.645,"n":657,"o":69.67,"t":"2026-10-21T16:35:00Z","v":38998,"vw":70.254298},{"c":70.42,"h":71.08,"l":70.21,"n":506,"o":71.06,"t":"2026-10-21T16:40:00Z","v":25294,"vw":70.654022},{"c":70.32,"h":70.53,"l":70.2,"n":379,"o":70.42,"t":"2026-10-21T16:45:00Z","v":19310,"vw":70.344483},{"c":70.255,"h":70.49,"l":70.19,"n":329,"o":70.2,"t":"2026-10-21T16:50:00Z","v":13474,"vw":70.381091},{"c":70.43,"h":70.4651,"l":70.21,"n":318,"o":70.31,"t":"2026-10-21T16:55:00Z","v":16080,"vw":70.381392},{"c":70.36,"h":70.4,"l":70.11,"n":415,"o":70.39,"t":"2026-10-21T17:00:00Z","v":25586,"vw":70.284909},{"c":70.41,"h":70.49,"l":70.295,"n":420,"o":70.295,"t":"2026-10-21T17:05:00Z","v":21040,"vw":70.395532},{"c":70.79,"h":70.96,"l":70.095,"n":752,"o":70.5,"t":"2026-10-21T17:10:00Z","v":71068,"vw":70.509472},{"c":70.745,"h":70.89,"l":70.545,"n":542,"o":70.73,"t":"2026-10-21T17:15:00Z","v":34849,"vw":70.749519},{"c":70.6625,"h":70.83,"l":70.58,"n":445,"o":70.72,"t":"2026-10-21T17:20:00Z","v":26484,"vw":70.691792},{"c":70.785,"h":70.9,"l":70.7201,"n":490,"o":70.75,"t":"2026-10-21T17:25:00Z","v":22582,"vw":70.800011},{"c":70.7125,"h":70.85,"l":70.61,"n":384,"o":70.77,"t":"2026-10-21T17:30:00Z","v":22477,"vw":70.739634},{"c":71.195,"h":71.2,"l":70.74,"n":811,"o":70.75,"t":"2026-10-21T17:35:00Z","v":53920,"vw":70.970858},{"c":71.3989,"h":71.4652,"l":71.23,"n":498,"o":71.23,"t":"2026-10-21T17:40:00Z","v":33539,"vw":71.346809},{"c":71.4,"h":71.43,"l":71.29,"n":242,"o":71.39,"t":"2026-10-21T17:45:00Z","v":16305,"vw":71.363157}],"history":[{"c":15.33,"h":15.52,"l":13.79,"n":52206,"o":14.35,"t":"2024-10-21T04:00:00Z","v":7369900,"vw":14.884976},{"c":15.66,"h":16.0398,"l":15.01,"n":39263,"o":15.01,"t":"2024-10-22T04:00:00Z","v":5720413,"vw":15.573177},{"c":15.11,"h":15.81,"l":14.62,"n":33472,"o":15.45,"t":"2024-10-23T04:00:00Z","v":4961109,"vw":15.225433},{"c":15.305,"h":16.1998,"l":14.93,"n":30197,"o":15.94,"t":"2024-10-24T04:00:00Z","v":4593267,"vw":15.553763},{"c":14.9,"h":15.747,"l":14.54,"n":36242,"o":15.44,"t":"2024-10-25T04:00:00Z","v":5061698,"vw":15.047014},{"c":17.21,"h":17.49,"l":15.41,"n":59531,"o":15.51,"t":"2024-10-28T04:00:00Z","v":8626529,"vw":16.892722},{"c":17.18,"h":18.38,"l":16.82,"n":52341,"o":18.01,"t":"2024-10-29T04:00:00Z","v":8234752,"vw":17.52347},{"c":18.155,"h":18.385,"l":16.6501,"n":40800,"o":16.77,"t":"2024-10-30T04:00:00Z","v":6647186,"vw":17.792049},{"c":15.79,"h":18.215,"l":15.78,"n":51795,"o":18.03,"t":"2024-10-31T04:00:00Z","v":7379350,"vw":16.571831},{"c":16.02,"h":17.33,"l":15.735,"n":36992,"o":16.04,"t":"2024-11-01T04:00:00Z","v":6521859,"vw":16.342284},{"c":15.56,"h":16.2,"l":15.1382,"n":24968,"o":15.51,"t":"2024-11-04T05:00:00Z","v":3125264,"vw":15.656213},{"c":16.74,"h":17.48,"l":15.98,"n":39707,"o":16,"t":"2024-11-05T05:00:00Z","v":5721783,"vw":16.807162},{"c":18.59,"h":19.82,"l":18,"n":80934,"o":19.25,"t":"2024-11-06T05:00:00Z","v":11597816,"vw":18.951718},{"c":18.97,"h":19.425,"l":18.3,"n":45867,"o":18.47,"t":"2024-11-07T05:00:00Z","v":6168376,"vw":19.015726},{"c":19.585,"h":19.96,"l":18.905,"n":34547,"o":19.11,"t":"2024-11-08T05:00:00Z","v":4712366,"vw":19.42372},{"c":24.59,"h":25.32,"l":20.57,"n":96768,"o":21.34,"t":"2024-11-11T05:00:00Z","v":13684666,"vw":23.665117},{"c":23.86,"h":24.4,"l":22.81,"n":65586,"o":23.8,"t":"2024-11-12T05:00:00Z","v":8961507,"vw":23.555087},{"c":24.78,"h":28.47,"l":24.34,"n":124929,"o":25.47,"t":"2024-11-13T05:00:00Z","v":17988409,"vw":26.433961},{"c":23.14,"h":26.45,"l":23.12,"n":59065,"o":26.1,"t":"2024-11-14T05:00:00Z","v":7483087,"vw":24.281816},{"c":25.26,"h":25.74,"l":23.44,"n":60268,"o":24.26,"t":"2024-11-15T05:00:00Z","v":7458332,"vw":24.583876},{"c":25.04,"h":25.85,"l":24.1013,"n":56004,"o":25.19,"t":"2024-11-18T05:00:00Z","v":8320983,"vw":25.07107},{"c":25.32,"h":25.38,"l":23.67,"n":60050,"o":24.82,"t":"2024-11-19T05:00:00Z","v":8259239,"vw":24.604344},{"c":24.46,"h":26.49,"l":23.892,"n":52380,"o":26.148,"t":"2024-11-20T05:00:00Z","v":9508346,"vw":25.035056},{"c":23.48,"h":26.32,"l":22.54,"n":69636,"o":26.05,"t":"2024-11-21T05:00:00Z","v":8789065,"vw":24.012044},{"c":25.92,"h":26.42,"l":22.6508,"n":58145,"o":23.06,"t":"2024-11-22T05:00:00Z","v":8055777,"vw":24.918569},{"c":25.24,"h":26.388,"l":23.2085,"n":64497,"o":26.388,"t":"2024-11-25T05:00:00Z","v":7916427,"vw":24.809166},{"c":24.42,"h":25.92,"l":23.94,"n":47677,"o":24.14,"t":"2024-11-26T05:00:00Z","v":4740848,"vw":24.712557},{"c":28.45,"h":28.78,"l":24.61,"n":80807,"o":25.05,"t":"2024-11-27T05:00:00Z","v":12367296,"vw":27.122884},{"c":28.02,"h":30.17,"l":27.64,"n":50590,"o":28.45,"t":"2024-11-29T05:00:00Z","v":6661908,"vw":28.973873},{"c":25.93,"h":28.21,"l":25.2127,"n":61215,"o":27.12,"t":"2024-12-02T05:00:00Z","v":7402729,"vw":26.471718},{"c":25.06,"h":26.068,"l":24.71,"n":36522,"o":25.1636,"t":"2024-12-03T05:00:00Z","v":3682895,"vw":25.308481},{"c":27.03,"h":27.31,"l":24.87,"n":65820,"o":25.15,"t":"2024-12-04T05:00:00Z","v":8411631,"vw":26.196474},{"c":27.67,"h":31.3633,"l":27.4501,"n":83338,"o":28.9,"t":"2024-12-05T05:00:00Z","v":10894556,"vw":29.352329},{"c":30.24,"h":31.95,"l":28.35,"n":74627,"o":28.35,"t":"2024-12-06T05:00:00Z","v":8758370,"vw":30.626626},{"c":27.2,"h":30.7,"l":27.12,"n":50404,"o":30.55,"t":"2024-12-09T05:00:00Z","v":6018253,"vw":28.555897},{"c":25.62,"h":27.54,"l":24.6331,"n":52053,"o":27.41,"t":"2024-12-10T05:00:00Z","v":5391388,"vw":25.682414},{"c":26.69,"h":27.33,"l":25.6066,"n":55510,"o":27,"t":"2024-12-11T05:00:00Z","v":6518766,"vw":26.698183},{"c":27.32,"h":31.26,"l":27.12,"n":142510,"o":30.27,"t":"2024-12-12T05:00:00Z","v":18902769,"vw":29.205772},{"c":27.33,"h":29.74,"l":27.3,"n":74024,"o":28.1,"t":"2024-12-13T05:00:00Z","v":8538986,"vw":28.192505},{"c":29.06,"h":31.33,"l":27.33,"n":81939,"o":28.41,"t":"2024-12-16T05:00:00Z","v":11078534,"vw":29.870533},{"c":29.62,"h":30.91,"l":28.42,"n":70137,"o":30.265,"t":"2024-12-17T05:00:00Z","v":9004546,"vw":29.83926},{"c":26.13,"h":29.5,"l":25.3,"n":75031,"o":29.3,"t":"2024-12-18T05:00:00Z","v":9066857,"vw":27.568411},{"c":23.8,"h":27.58,"l":23.6201,"n":61070,"o":27.15,"t":"2024-12-19T05:00:00Z","v":7806829,"vw":24.799996},{"c":23.68,"h":24.4399,"l":22.81,"n":43858,"o":23.09,"t":"2024-12-20T05:00:00Z","v":7353298,"vw":23.823823},{"c":21.65,"h":23.81,"l":21.5607,"n":44170,"o":23.79,"t":"2024-12-23T05:00:00Z","v":5707634,"vw":22.102106},{"c":24.28,"h":24.63,"l":22.77,"n":31568,"o":22.92,"t":"2024-12-24T05:00:00Z","v":3821876,"vw":23.893439},{"c":23.89,"h":24.6,"l":23.3,"n":26947,"o":23.83,"t":"2024-12-26T05:00:00Z","v":3042416,"vw":24.054754},{"c":22.32,"h":24.17,"l":22.12,"n":35103,"o":24.01,"t":"2024-12-27T05:00:00Z","v":4649382,"vw":22.543757},{"c":21.51,"h":22.04,"l":20.8,"n":36932,"o":21.5,"t":"2024-12-30T05:00:00Z","v":4005090,"vw":21.437598},{"c":20.49,"h":22.84,"l":20.34,"n":32980,"o":22.54,"t":"2024-12-31T05:00:00Z","v":4189028,"vw":20.998889},{"c":21.89,"h":22.16,"l":20.73,"n":34186,"o":21.1,"t":"2025-01-02T05:00:00Z","v":4095085,"vw":21.532621},{"c":24.16,"h":24.17,"l":21.63,"n":43226,"o":21.8,"t":"2025-01-03T05:00:00Z","v":5321922,"vw":23.316415},{"c":26.67,"h":27.06,"l":24.43,"n":55116,"o":24.58,"t":"2025-01-06T05:00:00Z","v":7675695,"vw":26.026073},{"c":24.85,"h":27.195,"l":24.36,"n":57583,"o":27.195,"t":"2025-01-07T05:00:00Z","v":7142674,"vw":25.448684},{"c":23.5,"h":24.31,"l":22.54,"n":36924,"o":23.82,"t":"2025-01-08T05:00:00Z","v":5044053,"vw":23.504557},{"c":23.4,"h":23.47,"l":22.14,"n":34964,"o":22.755,"t":"2025-01-10T05:00:00Z","v":4352517,"vw":22.934291},{"c":22.93,"h":22.94,"l":21.45,"n":35095,"o":22.19,"t":"2025-01-13T05:00:00Z","v":3938356,"vw":22.32468},{"c":23.86,"h":24.98,"l":23.24,"n":33653,"o":24.3,"t":"2025-01-14T05:00:00Z","v":4251981,"vw":24.076168},{"c":26.26,"h":26.7574,"l":25.03,"n":55080,"o":25.43,"t":"2025-01-15T05:00:00Z","v":6109224,"vw":26.066936},{"c":26.59,"h":27.08,"l":25.55,"n":39704,"o":25.56,"t":"2025-01-16T05:00:00Z","v":4974401,"vw":26.518857},{"c":26.92,"h":29.28,"l":26.37,"n":77340,"o":27.71,"t":"2025-01-17T05:00:00Z","v":10173164,"vw":28.105883},{"c":26.12,"h":27.58,"l":25.23,"n":48463,"o":27.34,"t":"2025-01-21T05:00:00Z","v":5966551,"vw":26.127182},{"c":25.86,"h":26.4,"l":24.72,"n":44697,"o":25.56,"t":"2025-01-22T05:00:00Z","v":5154002,"vw":25.548425},{"c":25.43,"h":27.2441,"l":24.94,"n":45637,"o":25,"t":"2025-01-23T05:00:00Z","v":5368599,"vw":26.055797},{"c":26.04,"h":27.82,"l":25.62,"n":56924,"o":26.3,"t":"2025-01-24T05:00:00Z","v":6741223,"vw":26.661947},{"c":19.78,"h":24,"l":18.645,"n":107735,"o":23.89,"t":"2025-01-27T05:00:00Z","v":13189957,"vw":20.788872},{"c":19.61,"h":20.37,"l":18.85,"n":55691,"o":20.37,"t":"2025-01-28T05:00:00Z","v":5519590,"vw":19.507935},{"c":20.11,"h":20.47,"l":19.16,"n":42503,"o":19.44,"t":"2025-01-29T05:00:00Z","v":4211187,"vw":19.857465},{"c":21.5,"h":21.71,"l":20.51,"n":45329,"o":20.65,"t":"2025-01-30T05:00:00Z","v":4791325,"vw":21.309592},{"c":21.69,"h":22.75,"l":21.36,"n":46393,"o":21.54,"t":"2025-01-31T05:00:00Z","v":6558986,"vw":22.058819},{"c":21.64,"h":21.93,"l":18.7,"n":53630,"o":19.042,"t":"2025-02-03T05:00:00Z","v":6126937,"vw":20.690957},{"c":21.57,"h":21.9536,"l":21.16,"n":26544,"o":21.26,"t":"2025-02-04T05:00:00Z","v":2858037,"vw":21.541467},{"c":20.82,"h":22.2,"l":20.79,"n":27381,"o":21.55,"t":"2025-02-05T05:00:00Z","v":3114935,"vw":21.28899},{"c":21.1,"h":21.78,"l":20.56,"n":26222,"o":21.12,"t":"2025-02-06T05:00:00Z","v":2436074,"vw":21.088895},{"c":20.88,"h":22.85,"l":20.67,"n":31009,"o":21.74,"t":"2025-02-07T05:00:00Z","v":3728517,"vw":21.388091},{"c":20.81,"h":21.28,"l":20.57,"n":24270,"o":21.25,"t":"2025-02-10T05:00:00Z","v":2341617,"vw":20.81471},{"c":20.09,"h":21.08,"l":20.02,"n":34287,"o":20.55,"t":"2025-02-11T05:00:00Z","v":3029637,"vw":20.446353},{"c":20.32,"h":20.515,"l":19.42,"n":22914,"o":19.81,"t":"2025-02-12T05:00:00Z","v":2044421,"vw":20.10812},{"c":20.47,"h":20.56,"l":19.68,"n":30077,"o":20.23,"t":"2025-02-13T05:00:00Z","v":2820693,"vw":20.188667},{"c":20.47,"h":20.88,"l":20.2701,"n":21520,"o":20.57,"t":"2025-02-14T05:00:00Z","v":2232482,"vw":20.546787},{"c":19.78,"h":20.47,"l":19.52,"n":27234,"o":20.325,"t":"2025-02-18T05:00:00Z","v":2753869,"vw":19.899131},{"c":19.72,"h":20.535,"l":19.64,"n":24765,"o":19.79,"t":"2025-02-19T05:00:00Z","v":2233500,"vw":19.977747},{"c":19.53,"h":20.13,"l":18.94,"n":30955,"o":20.13,"t":"2025-02-20T05:00:00Z","v":2949863,"vw":19.347604},{"c":17.93,"h":20.3016,"l":17.78,"n":51227,"o":19.86,"t":"2025-02-21T05:00:00Z","v":6375746,"vw":18.787788},{"c":16.6,"h":17.96,"l":16.08,"n":49430,"o":17.93,"t":"2025-02-24T05:00:00Z","v":5288988,"vw":16.776151},{"c":14.87,"h":15.95,"l":13.72,"n":69446,"o":15.89,"t":"2025-02-25T05:00:00Z","v":7915610,"vw":14.724327},{"c":14.94,"h":15.57,"l":14.415,"n":44223,"o":15.04,"t":"2025-02-26T05:00:00Z","v":4979399,"vw":14.989932},{"c":14.41,"h":16.17,"l":14.39,"n":46317,"o":15.43,"t":"2025-02-27T05:00:00Z","v":5393628,"vw":15.111404},{"c":14.75,"h":15.34,"l":13.91,"n":55112,"o":14.24,"t":"2025-02-28T05:00:00Z","v":6653421,"vw":14.732804},{"c":14.08,"h":17.45,"l":14.01,"n":52539,"o":16.51,"t":"2025-03-03T05:00:00Z","v":6257065,"vw":15.453186},{"c":14.02,"h":14.5,"l":12.9,"n":40816,"o":13.42,"t":"2025-03-04T05:00:00Z","v":4646084,"vw":13.695794},{"c":14.92,"h":14.94,"l":14.02,"n":32748,"o":14.54,"t":"2025-03-05T05:00:00Z","v":3717140,"vw":14.574089},{"c":13.41,"h":14.45,"l":13.195,"n":36239,"o":14.34,"t":"2025-03-06T05:00:00Z","v":4624616,"vw":13.730637},{"c":13.51,"h":13.67,"l":12.56,"n":43423,"o":13.41,"t":"2025-03-07T05:00:00Z","v":5324423,"vw":13.209768},{"c":11.48,"h":12.94,"l":11,"n":48749,"o":12.73,"t":"2025-03-10T04:00:00Z","v":6093636,"vw":11.786336},{"c":11.88,"h":12.11,"l":11.03,"n":38285,"o":11.5,"t":"2025-03-11T04:00:00Z","v":4188749,"vw":11.624632},{"c":12.15,"h":12.4539,"l":11.58,"n":35885,"o":12.25,"t":"2025-03-12T04:00:00Z","v":3874436,"vw":12.046383},{"c":11.71,"h":12.19,"l":11.45,"n":35042,"o":12.115,"t":"2025-03-13T04:00:00Z","v":3509912,"vw":11.768288},{"c":12.62,"h":12.715,"l":12,"n":34807,"o":12.11,"t":"2025-03-14T04:00:00Z","v":4043056,"vw":12.428793},{"c":12.95,"h":13.145,"l":12.205,"n":30437,"o":12.44,"t":"2025-03-17T04:00:00Z","v":3194069,"vw":12.75537},{"c":12.07,"h":12.6868,"l":12.05,"n":27712,"o":12.6,"t":"2025-03-18T04:00:00Z","v":3549475,"vw":12.246066},{"c":12.93,"h":13.255,"l":12.24,"n":38688,"o":12.24,"t":"2025-03-19T04:00:00Z","v":4273704,"vw":12.796879},{"c":12.92,"h":13.45,"l":12.532,"n":30971,"o":12.54,"t":"2025-03-20T04:00:00Z","v":3899836,"vw":13.018882},{"c":12.9,"h":12.915,"l":12.37,"n":22777,"o":12.53,"t":"2025-03-21T04:00:00Z","v":3336559,"vw":12.746904},{"c":13.95,"h":14.01,"l":13.25,"n":35658,"o":13.25,"t":"2025-03-24T04:00:00Z","v":4583916,"vw":13.817114},{"c":13.66,"h":13.95,"l":13.374,"n":25009,"o":13.885,"t":"2025-03-25T04:00:00Z","v":2808475,"vw":13.613663},{"c":12.93,"h":13.74,"l":12.79,"n":23031,"o":13.5,"t":"2025-03-26T04:00:00Z","v":2783406,"vw":13.093844},{"c":12.46,"h":12.76,"l":12.31,"n":26059,"o":12.57,"t":"2025-03-27T04:00:00Z","v":2452562,"vw":12.499242},{"c":11.72,"h":12.33,"l":11.65,"n":26008,"o":12.25,"t":"2025-03-28T04:00:00Z","v":2883910,"vw":11.844638},{"c":11.62,"h":12.46,"l":11.4716,"n":70635,"o":12.3,"t":"2025-03-31T04:00:00Z","v":9169951,"vw":11.883875},{"c":13.32,"h":13.34,"l":11.15,"n":62703,"o":11.87,"t":"2025-04-01T04:00:00Z","v":10058990,"vw":12.435811},{"c":13.39,"h":13.63,"l":12.77,"n":57263,"o":12.99,"t":"2025-04-02T04:00:00Z","v":8258260,"vw":13.262864},{"c":11.91,"h":12.28,"l":11.58,"n":39384,"o":11.765,"t":"2025-04-03T04:00:00Z","v":5324648,"vw":11.990182},{"c":11.39,"h":11.7361,"l":10.04,"n":48839,"o":11.55,"t":"2025-04-04T04:00:00Z","v":7151123,"vw":10.904117},{"c":11.43,"h":12.51,"l":10.1001,"n":50780,"o":10.13,"t":"2025-04-07T04:00:00Z","v":6705877,"vw":11.429918},{"c":11.08,"h":12.34,"l":10.76,"n":45033,"o":12.075,"t":"2025-04-08T04:00:00Z","v":5465663,"vw":11.578908},{"c":12.59,"h":13.03,"l":10.54,"n":75766,"o":10.93,"t":"2025-04-09T04:00:00Z","v":9680529,"vw":11.900087},{"c":11.73,"h":12.22,"l":11.44,"n":52136,"o":12.155,"t":"2025-04-10T04:00:00Z","v":6038750,"vw":11.774116},{"c":12.16,"h":12.33,"l":11.6,"n":35519,"o":11.82,"t":"2025-04-11T04:00:00Z","v":5154764,"vw":12.063335},{"c":12.1,"h":12.91,"l":11.92,"n":39873,"o":12.75,"t":"2025-04-14T04:00:00Z","v":5700084,"vw":12.279208},{"c":11.43,"h":12.157,"l":11.1703,"n":33464,"o":12.09,"t":"2025-04-15T04:00:00Z","v":4693607,"vw":11.530981},{"c":11.08,"h":11.45,"l":10.86,"n":40894,"o":11.09,"t":"2025-04-16T04:00:00Z","v":5587778,"vw":11.099807},{"c":11.19,"h":11.25,"l":10.61,"n":28766,"o":11.05,"t":"2025-04-17T04:00:00Z","v":4259679,"vw":10.965642},{"c":10.64,"h":11.43,"l":10.61,"n":35695,"o":11.21,"t":"2025-04-21T04:00:00Z","v":5057772,"vw":10.927157},{"c":11.79,"h":11.955,"l":10.94,"n":48463,"o":10.995,"t":"2025-04-22T04:00:00Z","v":8131669,"vw":11.719365},{"c":12.26,"h":12.83,"l":11.98,"n":50315,"o":12.71,"t":"2025-04-23T04:00:00Z","v":6602892,"vw":12.362172},{"c":12.9,"h":13.075,"l":12.06,"n":36410,"o":12.23,"t":"2025-04-24T04:00:00Z","v":4604502,"vw":12.757343},{"c":13.4,"h":13.665,"l":12.86,"n":38183,"o":13.145,"t":"2025-04-25T04:00:00Z","v":4774634,"vw":13.303635},{"c":13.11,"h":13.8,"l":12.61,"n":33135,"o":13.71,"t":"2025-04-28T04:00:00Z","v":4221363,"vw":13.099131},{"c":13.05,"h":13.16,"l":12.79,"n":27158,"o":13.035,"t":"2025-04-29T04:00:00Z","v":3074625,"vw":13.005988},{"c":12.31,"h":12.47,"l":11.86,"n":31214,"o":12.37,"t":"2025-04-30T04:00:00Z","v":4579978,"vw":12.213041},{"c":13.51,"h":13.7,"l":12.74,"n":64317,"o":12.9,"t":"2025-05-01T04:00:00Z","v":8090232,"vw":13.346955},{"c":13.8,"h":14.27,"l":13.47,"n":41106,"o":13.77,"t":"2025-05-02T04:00:00Z","v":5555511,"vw":13.930471},{"c":12.76,"h":13.29,"l":12.68,"n":34660,"o":13.23,"t":"2025-05-05T04:00:00Z","v":4470134,"vw":12.852383},{"c":12.76,"h":12.83,"l":12.23,"n":27548,"o":12.32,"t":"2025-05-06T04:00:00Z","v":3894126,"vw":12.640624},{"c":12.66,"h":13.05,"l":12.4495,"n":38098,"o":12.84,"t":"2025-05-07T04:00:00Z","v":5094581,"vw":12.743141},{"c":14.17,"h":14.78,"l":12.81,"n":72484,"o":13.09,"t":"2025-05-08T04:00:00Z","v":10578651,"vw":14.02737},{"c":13.89,"h":14.87,"l":13.48,"n":55296,"o":14.27,"t":"2025-05-09T04:00:00Z","v":8254192,"vw":14.099275},{"c":15.52,"h":16.31,"l":14.97,"n":83678,"o":15.2,"t":"2025-05-12T04:00:00Z","v":11824347,"vw":15.531462},{"c":16.5,"h":16.65,"l":15.6,"n":67912,"o":16.285,"t":"2025-05-13T04:00:00Z","v":9637557,"vw":16.175988},{"c":16.13,"h":16.93,"l":16.05,"n":52310,"o":16.64,"t":"2025-05-14T04:00:00Z","v":7641146,"vw":16.332513},{"c":15.58,"h":15.79,"l":15.02,"n":42989,"o":15.64,"t":"2025-05-15T04:00:00Z","v":5903912,"vw":15.484081},{"c":17.13,"h":17.45,"l":15.53,"n":67371,"o":15.55,"t":"2025-05-16T04:00:00Z","v":11037622,"vw":16.896364},{"c":17.17,"h":17.23,"l":15.91,"n":44505,"o":16.425,"t":"2025-05-19T04:00:00Z","v":7205124,"vw":16.699642},{"c":16.83,"h":17.23,"l":16.38,"n":52739,"o":17.135,"t":"2025-05-20T04:00:00Z","v":8404669,"vw":16.797689},{"c":16.36,"h":17.815,"l":16.005,"n":62470,"o":16.62,"t":"2025-05-21T04:00:00Z","v":10944697,"vw":16.831443},{"c":17.08,"h":17.45,"l":16.57,"n":66109,"o":16.91,"t":"2025-05-22T04:00:00Z","v":10069456,"vw":17.084491},{"c":16.65,"h":17,"l":16.18,"n":43165,"o":16.41,"t":"2025-05-23T04:00:00Z","v":7186834,"vw":16.648925},{"c":16.9,"h":17.38,"l":16.54,"n":47919,"o":17.26,"t":"2025-05-27T04:00:00Z","v":6961775,"vw":16.88902},{"c":15.54,"h":16.84,"l":15.49,"n":46036,"o":16.82,"t":"2025-05-28T04:00:00Z","v":6761001,"vw":15.914118},{"c":15.38,"h":15.93,"l":15.31,"n":32260,"o":15.84,"t":"2025-05-29T04:00:00Z","v":4531967,"vw":15.564786},{"c":15.27,"h":15.4399,"l":14.7437,"n":43571,"o":15.185,"t":"2025-05-30T04:00:00Z","v":7494534,"vw":15.163333},{"c":15.21,"h":15.59,"l":14.88,"n":35233,"o":15.03,"t":"2025-06-02T04:00:00Z","v":5132907,"vw":15.247665},{"c":16.06,"h":16.21,"l":15.41,"n":42402,"o":15.6,"t":"2025-06-03T04:00:00Z","v":6761076,"vw":15.957221},{"c":17.01,"h":17.13,"l":15.82,"n":44317,"o":15.95,"t":"2025-06-04T04:00:00Z","v":6668186,"vw":16.663772},{"c":16.32,"h":17.3,"l":16.06,"n":62625,"o":17.175,"t":"2025-06-05T04:00:00Z","v":8798022,"vw":16.786656},{"c":18.57,"h":18.83,"l":16.79,"n":80652,"o":16.89,"t":"2025-06-06T04:00:00Z","v":11137789,"vw":18.173441},{"c":18.55,"h":19.5,"l":18.22,"n":49037,"o":19.47,"t":"2025-06-09T04:00:00Z","v":5962927,"vw":18.555217},{"c":18.53,"h":19.01,"l":18.16,"n":33816,"o":18.78,"t":"2025-06-10T04:00:00Z","v":4384146,"vw":18.492117},{"c":18.52,"h":18.8275,"l":18.22,"n":29281,"o":18.6,"t":"2025-06-11T04:00:00Z","v":4598331,"vw":18.5588},{"c":18.36,"h":18.94,"l":17.79,"n":31356,"o":17.83,"t":"2025-06-12T04:00:00Z","v":4028911,"vw":18.484945},{"c":17.48,"h":18.29,"l":17.345,"n":34939,"o":17.7,"t":"2025-06-13T04:00:00Z","v":4831558,"vw":17.748061},{"c":18.46,"h":18.6012,"l":17.585,"n":32222,"o":18,"t":"2025-06-16T04:00:00Z","v":4489896,"vw":18.173569},{"c":16.99,"h":18.07,"l":16.75,"n":44148,"o":17.99,"t":"2025-06-17T04:00:00Z","v":5327877,"vw":17.246302},{"c":17.03,"h":17.315,"l":16.665,"n":39884,"o":16.775,"t":"2025-06-18T04:00:00Z","v":5691403,"vw":17.025098},{"c":16.7,"h":17.57,"l":16.505,"n":45698,"o":17.375,"t":"2025-06-20T04:00:00Z","v":6625998,"vw":16.888324},{"c":15.89,"h":16.53,"l":15.26,"n":57523,"o":16.14,"t":"2025-06-23T04:00:00Z","v":7321418,"vw":15.939851},{"c":17.24,"h":17.27,"l":16.31,"n":37114,"o":16.36,"t":"2025-06-24T04:00:00Z","v":5097263,"vw":16.96327},{"c":17.45,"h":18.41,"l":17.39,"n":50237,"o":17.68,"t":"2025-06-25T04:00:00Z","v":6721936,"vw":17.787599},{"c":18.68,"h":18.88,"l":17.03,"n":68868,"o":17.28,"t":"2025-06-26T04:00:00Z","v":9417088,"vw":18.094454},{"c":17.66,"h":18.59,"l":17.42,"n":45079,"o":18.59,"t":"2025-06-27T04:00:00Z","v":7735040,"vw":17.848894},{"c":18.6,"h":18.79,"l":17.87,"n":44246,"o":17.9,"t":"2025-06-30T04:00:00Z","v":5177000,"vw":18.43089},{"c":18.48,"h":19.74,"l":18.03,"n":51452,"o":18.08,"t":"2025-07-01T04:00:00Z","v":6178516,"vw":18.927259},{"c":21.08,"h":21.55,"l":19.13,"n":126754,"o":19.27,"t":"2025-07-02T04:00:00Z","v":16981432,"vw":20.99224},{"c":21.9,"h":22.3296,"l":21.1,"n":50549,"o":21.15,"t":"2025-07-03T04:00:00Z","v":6853604,"vw":21.791727},{"c":21.2,"h":21.67,"l":20.04,"n":68906,"o":21.6,"t":"2025-07-07T04:00:00Z","v":8725643,"vw":20.881131},{"c":20.89,"h":22.415,"l":20.74,"n":51095,"o":21.94,"t":"2025-07-08T04:00:00Z","v":5868340,"vw":21.427708},{"c":21.27,"h":21.4851,"l":20.0508,"n":43549,"o":21.09,"t":"2025-07-09T04:00:00Z","v":5171382,"vw":20.836134},{"c":22.07,"h":22.368,"l":20.9,"n":50248,"o":21.18,"t":"2025-07-10T04:00:00Z","v":6579561,"vw":21.830654},{"c":21.83,"h":22.8,"l":21.58,"n":46016,"o":22.61,"t":"2025-07-11T04:00:00Z","v":5592811,"vw":22.143707},{"c":22.12,"h":23.56,"l":21.84,"n":52755,"o":22.24,"t":"2025-07-14T04:00:00Z","v":6262349,"vw":22.517965},{"c":21.56,"h":22.01,"l":21.2763,"n":31733,"o":21.84,"t":"2025-07-15T04:00:00Z","v":3956617,"vw":21.662644},{"c":22.24,"h":22.77,"l":21.94,"n":39368,"o":22.18,"t":"2025-07-16T04:00:00Z","v":5182208,"vw":22.283998},{"c":22.12,"h":22.41,"l":21.48,"n":32135,"o":21.6,"t":"2025-07-17T04:00:00Z","v":4202194,"vw":22.097844},{"c":21.62,"h":22.5997,"l":20.91,"n":45851,"o":22.26,"t":"2025-07-18T04:00:00Z","v":5347353,"vw":21.696771},{"c":21.34,"h":22.77,"l":21.2,"n":41789,"o":21.86,"t":"2025-07-21T04:00:00Z","v":5032099,"vw":21.985405},{"c":21.4,"h":21.76,"l":20.38,"n":36013,"o":21.76,"t":"2025-07-22T04:00:00Z","v":4054990,"vw":21.010377},{"c":21.65,"h":21.84,"l":20.78,"n":34547,"o":21.4,"t":"2025-07-23T04:00:00Z","v":4046086,"vw":21.38152},{"c":21.14,"h":21.73,"l":21.06,"n":31461,"o":21.36,"t":"2025-07-24T04:00:00Z","v":3316692,"vw":21.37812},{"c":20.38,"h":21,"l":19.98,"n":32725,"o":21,"t":"2025-07-25T04:00:00Z","v":3409980,"vw":20.347532},{"c":20.33,"h":20.93,"l":20.125,"n":26136,"o":20.78,"t":"2025-07-28T04:00:00Z","v":2039940,"vw":20.348475},{"c":19.7,"h":20.55,"l":19.24,"n":36747,"o":20.49,"t":"2025-07-29T04:00:00Z","v":3411637,"vw":19.796435},{"c":19.82,"h":20.03,"l":19.37,"n":34844,"o":19.74,"t":"2025-07-30T04:00:00Z","v":3433707,"vw":19.718544},{"c":21.23,"h":21.99,"l":20.04,"n":66729,"o":20.27,"t":"2025-07-31T04:00:00Z","v":7835171,"vw":21.396014},{"c":19.78,"h":20.28,"l":19.1,"n":44568,"o":19.855,"t":"2025-08-01T04:00:00Z","v":4766506,"vw":19.742253},{"c":21.19,"h":21.195,"l":19.485,"n":31100,"o":19.97,"t":"2025-08-04T04:00:00Z","v":3189210,"vw":20.360027},{"c":20.27,"h":21.0828,"l":19.92,"n":36664,"o":21.07,"t":"2025-08-05T04:00:00Z","v":3364715,"vw":20.279972},{"c":20.69,"h":20.7,"l":19.965,"n":34338,"o":20.275,"t":"2025-08-06T04:00:00Z","v":3130420,"vw":20.416269},{"c":20.02,"h":21.71,"l":19.12,"n":62857,"o":21.16,"t":"2025-08-07T04:00:00Z","v":5940385,"vw":20.218561},{"c":19.455,"h":20.21,"l":18.68,"n":53525,"o":20.15,"t":"2025-08-08T04:00:00Z","v":5391361,"vw":19.236587},{"c":20.57,"h":21.306,"l":19.7,"n":57589,"o":19.7,"t":"2025-08-11T04:00:00Z","v":6131311,"vw":20.656674},{"c":21.58,"h":21.62,"l":20.4,"n":43678,"o":20.6,"t":"2025-08-12T04:00:00Z","v":4133411,"vw":21.286617},{"c":22.36,"h":22.48,"l":21.675,"n":50202,"o":21.91,"t":"2025-08-13T04:00:00Z","v":4858980,"vw":22.127059},{"c":23.8,"h":23.87,"l":21.32,"n":78497,"o":21.57,"t":"2025-08-14T04:00:00Z","v":9120209,"vw":23.070404},{"c":23.32,"h":23.9,"l":22.8,"n":45796,"o":23.55,"t":"2025-08-15T04:00:00Z","v":4728001,"vw":23.379859},{"c":24.42,"h":24.768,"l":22.535,"n":58462,"o":23.3,"t":"2025-08-18T04:00:00Z","v":5945620,"vw":23.904157},{"c":21.98,"h":24.43,"l":21.5,"n":60467,"o":24.35,"t":"2025-08-19T04:00:00Z","v":6620867,"vw":22.750035},{"c":22.31,"h":22.32,"l":20.69,"n":39520,"o":22.25,"t":"2025-08-20T04:00:00Z","v":4290697,"vw":21.545356},{"c":21.37,"h":22.16,"l":21.01,"n":41583,"o":22.16,"t":"2025-08-21T04:00:00Z","v":4209721,"vw":21.503414},{"c":23.37,"h":23.5,"l":21,"n":54026,"o":21.41,"t":"2025-08-22T04:00:00Z","v":5636382,"vw":22.879141},{"c":23.45,"h":23.62,"l":21.89,"n":35329,"o":22.58,"t":"2025-08-25T04:00:00Z","v":3306913,"vw":23.046932},{"c":25.91,"h":26.3655,"l":23.028,"n":88288,"o":23.1,"t":"2025-08-26T04:00:00Z","v":8850379,"vw":25.430326},{"c":26.35,"h":27.4,"l":25.6,"n":64964,"o":26,"t":"2025-08-27T04:00:00Z","v":6086685,"vw":26.62159},{"c":26.51,"h":27.22,"l":26.314,"n":41890,"o":27,"t":"2025-08-28T04:00:00Z","v":4308260,"vw":26.737271},{"c":26.73,"h":27.08,"l":26.05,"n":42083,"o":26.41,"t":"2025-08-29T04:00:00Z","v":4095972,"vw":26.522792},{"c":27.4,"h":27.53,"l":24.77,"n":47626,"o":25.82,"t":"2025-09-02T04:00:00Z","v":4428122,"vw":26.778281},{"c":27.67,"h":28.66,"l":26.2506,"n":98866,"o":27.79,"t":"2025-09-03T04:00:00Z","v":11114726,"vw":27.424833},{"c":25.61,"h":27.81,"l":25.53,"n":64253,"o":27.6,"t":"2025-09-04T04:00:00Z","v":6387336,"vw":26.293316},{"c":25.38,"h":27.16,"l":24.202,"n":51979,"o":26.39,"t":"2025-09-05T04:00:00Z","v":5256033,"vw":25.204251},{"c":25.48,"h":26.16,"l":25.455,"n":38826,"o":25.49,"t":"2025-09-08T04:00:00Z","v":3877391,"vw":25.787427},{"c":29.3,"h":29.34,"l":26.1865,"n":92628,"o":26.675,"t":"2025-09-09T04:00:00Z","v":9270686,"vw":28.015892},{"c":30.95,"h":31.93,"l":29.752,"n":74545,"o":30.135,"t":"2025-09-10T04:00:00Z","v":7678386,"vw":30.997531},{"c":31.96,"h":32.22,"l":30.66,"n":51070,"o":31.13,"t":"2025-09-11T04:00:00Z","v":4463458,"vw":31.636295},{"c":32.44,"h":32.83,"l":31.79,"n":43345,"o":32.22,"t":"2025-09-12T04:00:00Z","v":3817479,"vw":32.342734},{"c":34.195,"h":34.21,"l":32.355,"n":51604,"o":33.12,"t":"2025-09-15T04:00:00Z","v":4207661,"vw":33.289319},{"c":35.03,"h":35.65,"l":33.8,"n":66119,"o":34.62,"t":"2025-09-16T04:00:00Z","v":5853057,"vw":34.805062},{"c":37.79,"h":38.36,"l":33.9028,"n":90618,"o":33.99,"t":"2025-09-17T04:00:00Z","v":9526081,"vw":36.526067},{"c":37.38,"h":39.47,"l":37.345,"n":91069,"o":38.4,"t":"2025-09-18T04:00:00Z","v":8937031,"vw":38.352197},{"c":36.24,"h":37.6199,"l":35.63,"n":81476,"o":37.1,"t":"2025-09-19T04:00:00Z","v":9566531,"vw":36.411073},{"c":37.87,"h":38.34,"l":34.36,"n":79700,"o":35.67,"t":"2025-09-22T04:00:00Z","v":6618600,"vw":36.643362},{"c":35.42,"h":38.99,"l":35.08,"n":97975,"o":38.16,"t":"2025-09-23T04:00:00Z","v":8555087,"vw":36.406854},{"c":37.86,"h":38.14,"l":35.69,"n":74388,"o":36.27,"t":"2025-09-24T04:00:00Z","v":7193978,"vw":37.328663},{"c":34.88,"h":36.69,"l":33.68,"n":82501,"o":35.925,"t":"2025-09-25T04:00:00Z","v":8829662,"vw":35.183371},{"c":33.16,"h":34.99,"l":32.28,"n":69022,"o":34.9,"t":"2025-09-26T04:00:00Z","v":5589203,"vw":33.190533},{"c":34.845,"h":35.53,"l":33.9313,"n":64706,"o":34.07,"t":"2025-09-29T04:00:00Z","v":4814390,"vw":34.875598},{"c":34.81,"h":35.15,"l":33.91,"n":43925,"o":34.66,"t":"2025-09-30T04:00:00Z","v":3053303,"vw":34.592107},{"c":36.53,"h":37.45,"l":34.5445,"n":71143,"o":35.26,"t":"2025-10-01T04:00:00Z","v":5969677,"vw":36.367713},{"c":39.04,"h":39.32,"l":36.69,"n":71465,"o":37.27,"t":"2025-10-02T04:00:00Z","v":5817047,"vw":38.26894},{"c":40.1,"h":41.64,"l":38.9013,"n":72820,"o":39.75,"t":"2025-10-03T04:00:00Z","v":7170615,"vw":40.331557},{"c":41.42,"h":42.39,"l":40.91,"n":67705,"o":41.5,"t":"2025-10-06T04:00:00Z","v":5503112,"vw":41.626328},{"c":41.73,"h":43.41,"l":38.89,"n":64010,"o":42.75,"t":"2025-10-07T04:00:00Z","v":5856588,"vw":41.211194},{"c":44.6,"h":45.25,"l":42.12,"n":78773,"o":42.3,"t":"2025-10-08T04:00:00Z","v":8711401,"vw":43.850162},{"c":46.36,"h":46.59,"l":43.6,"n":57849,"o":44,"t":"2025-10-09T04:00:00Z","v":5004580,"vw":45.07264},{"c":43.57,"h":51.299,"l":42.875,"n":118719,"o":49.13,"t":"2025-10-10T04:00:00Z","v":11113266,"vw":47.06088},{"c":49.11,"h":49.13,"l":43.9089,"n":79582,"o":45.84,"t":"2025-10-13T04:00:00Z","v":6944661,"vw":47.133521},{"c":49.945,"h":52.4,"l":43.41,"n":122251,"o":46.45,"t":"2025-10-14T04:00:00Z","v":11726756,"vw":48.90139},{"c":53.91,"h":57.2899,"l":51.981,"n":141324,"o":53.075,"t":"2025-10-15T04:00:00Z","v":13599514,"vw":54.556601},{"c":48.78,"h":54.4507,"l":48.675,"n":87717,"o":54.19,"t":"2025-10-16T04:00:00Z","v":8061450,"vw":51.273365},{"c":48.46,"h":48.7617,"l":45.3116,"n":86070,"o":46.375,"t":"2025-10-17T04:00:00Z","v":7436336,"vw":47.606341},{"c":49.92,"h":52.32,"l":48.55,"n":83149,"o":51.93,"t":"2025-10-20T04:00:00Z","v":7154155,"vw":50.399148},{"c":46.92,"h":48.9202,"l":45.62,"n":77072,"o":48.86,"t":"2025-10-21T04:00:00Z","v":7270901,"vw":47.150938},{"c":38.84,"h":46.51,"l":36.2,"n":181604,"o":46,"t":"2025-10-22T04:00:00Z","v":18572846,"vw":39.39783},{"c":40.64,"h":41.78,"l":38.1885,"n":73577,"o":39.04,"t":"2025-10-23T04:00:00Z","v":6522838,"vw":40.18682},{"c":47.66,"h":48,"l":41.8,"n":106567,"o":43.23,"t":"2025-10-24T04:00:00Z","v":9821837,"vw":45.440777},{"c":49.8,"h":50.5,"l":47.76,"n":68583,"o":48.65,"t":"2025-10-27T04:00:00Z","v":5479717,"vw":49.331969},{"c":50.23,"h":54.84,"l":49.47,"n":84074,"o":50.685,"t":"2025-10-28T04:00:00Z","v":7100908,"vw":52.228043},{"c":51.92,"h":53.61,"l":48.92,"n":69996,"o":51.03,"t":"2025-10-29T04:00:00Z","v":6508140,"vw":51.753988},{"c":48.57,"h":51.09,"l":47.56,"n":70180,"o":48.675,"t":"2025-10-30T04:00:00Z","v":6152713,"vw":49.580476},{"c":50.66,"h":52.7699,"l":48.36,"n":68066,"o":50.58,"t":"2025-10-31T04:00:00Z","v":5966531,"vw":50.495479},{"c":55,"h":55.55,"l":50.6458,"n":156157,"o":54,"t":"2025-11-03T05:00:00Z","v":13903357,"vw":53.500037},{"c":48.11,"h":53.825,"l":45.029,"n":163614,"o":50.39,"t":"2025-11-04T05:00:00Z","v":13124932,"vw":49.70775},{"c":47,"h":51.3622,"l":46.86,"n":95948,"o":50.04,"t":"2025-11-05T05:00:00Z","v":8304478,"vw":48.858063},{"c":43.37,"h":46.48,"l":42.38,"n":93084,"o":46.41,"t":"2025-11-06T05:00:00Z","v":7385226,"vw":43.975977},{"c":44.59,"h":45.1891,"l":40.14,"n":80098,"o":41.28,"t":"2025-11-07T05:00:00Z","v":7305224,"vw":42.464587},{"c":47.17,"h":48.7277,"l":44.745,"n":84290,"o":46.95,"t":"2025-11-10T05:00:00Z","v":9491772,"vw":47.246767},{"c":43.91,"h":46.42,"l":42.2,"n":75013,"o":45.745,"t":"2025-11-11T05:00:00Z","v":7169708,"vw":43.731789},{"c":41.73,"h":45.75,"l":39.86,"n":76106,"o":44.92,"t":"2025-11-12T05:00:00Z","v":6956204,"vw":41.904575},{"c":36.02,"h":41.39,"l":35.72,"n":121435,"o":39.17,"t":"2025-11-13T05:00:00Z","v":12287797,"vw":37.676221},{"c":36.94,"h":39.9,"l":33.4,"n":106579,"o":33.7,"t":"2025-11-14T05:00:00Z","v":10567616,"vw":37.482048},{"c":37.7,"h":39.07,"l":35.5,"n":63961,"o":35.88,"t":"2025-11-17T05:00:00Z","v":7121202,"vw":37.818227},{"c":38.67,"h":39.87,"l":36.42,"n":71563,"o":36.7,"t":"2025-11-18T05:00:00Z","v":6886067,"vw":38.517997},{"c":37.54,"h":39.9886,"l":36.68,"n":56714,"o":39.1,"t":"2025-11-19T05:00:00Z","v":5576973,"vw":37.743015},{"c":33.76,"h":41.06,"l":33.38,"n":108113,"o":40.175,"t":"2025-11-20T05:00:00Z","v":10315855,"vw":36.979696},{"c":34.34,"h":35.07,"l":31.67,"n":70147,"o":33.01,"t":"2025-11-21T05:00:00Z","v":7261883,"vw":33.727453},{"c":39.26,"h":39.43,"l":34.84,"n":63907,"o":34.905,"t":"2025-11-24T05:00:00Z","v":5943580,"vw":37.560265},{"c":39.96,"h":40.16,"l":36.78,"n":53739,"o":37.47,"t":"2025-11-25T05:00:00Z","v":5113414,"vw":38.63218},{"c":42.37,"h":42.65,"l":39.52,"n":46503,"o":40.015,"t":"2025-11-26T05:00:00Z","v":3949864,"vw":41.347861},{"c":45,"h":45.47,"l":42.92,"n":42435,"o":43.52,"t":"2025-11-28T05:00:00Z","v":3185702,"vw":44.639447},{"c":43.57,"h":44.23,"l":41.33,"n":52912,"o":41.795,"t":"2025-12-01T05:00:00Z","v":4636118,"vw":43.024056},{"c":37.68,"h":45.45,"l":37,"n":155388,"o":44.58,"t":"2025-12-02T05:00:00Z","v":14390396,"vw":39.062416},{"c":40.02,"h":40.3,"l":36.9343,"n":59619,"o":37.36,"t":"2025-12-03T05:00:00Z","v":4916990,"vw":38.863937},{"c":42.81,"h":42.99,"l":38.88,"n":60589,"o":39.09,"t":"2025-12-04T05:00:00Z","v":5002246,"vw":41.793018},{"c":42.43,"h":42.73,"l":40.95,"n":46846,"o":41.87,"t":"2025-12-05T05:00:00Z","v":3542102,"vw":41.978528},{"c":42.93,"h":43.418,"l":41.64,"n":41188,"o":43.389,"t":"2025-12-08T05:00:00Z","v":2733030,"vw":42.490917},{"c":44.91,"h":46,"l":41.93,"n":50370,"o":42.4,"t":"2025-12-09T05:00:00Z","v":4035626,"vw":44.878877},{"c":46.04,"h":47.1999,"l":43.5,"n":63264,"o":44.375,"t":"2025-12-10T05:00:00Z","v":5539644,"vw":45.515871},{"c":46.75,"h":46.85,"l":42.8,"n":56204,"o":44.3,"t":"2025-12-11T05:00:00Z","v":4620513,"vw":44.739141},{"c":41.31,"h":46.75,"l":40.955,"n":93456,"o":45.83,"t":"2025-12-12T05:00:00Z","v":7796019,"vw":42.975775},{"c":35.44,"h":41,"l":34.8,"n":100451,"o":40.96,"t":"2025-12-15T05:00:00Z","v":8771100,"vw":36.308167},{"c":36.85,"h":37.115,"l":34.18,"n":56164,"o":35.35,"t":"2025-12-16T05:00:00Z","v":4509980,"vw":35.799625},{"c":40.16,"h":44.6999,"l":39.77,"n":235707,"o":41.93,"t":"2025-12-17T05:00:00Z","v":22652537,"vw":41.983552},{"c":38.59,"h":45.64,"l":38.36,"n":132812,"o":42.9,"t":"2025-12-18T05:00:00Z","v":12025715,"vw":41.860128},{"c":44.12,"h":44.57,"l":40,"n":108473,"o":40.22,"t":"2025-12-19T05:00:00Z","v":11501210,"vw":42.948955},{"c":50.39,"h":52.63,"l":45.14,"n":128595,"o":45.88,"t":"2025-12-22T05:00:00Z","v":13541502,"vw":50.409973},{"c":52.47,"h":53.88,"l":47.91,"n":99200,"o":48.15,"t":"2025-12-23T05:00:00Z","v":11310560,"vw":52.689294},{"c":52.8,"h":53.8799,"l":51.551,"n":28315,"o":51.73,"t":"2025-12-24T05:00:00Z","v":2419832,"vw":52.914745},{"c":49.64,"h":53.19,"l":48.4,"n":54320,"o":52.88,"t":"2025-12-26T05:00:00Z","v":4417318,"vw":49.796644},{"c":48.83,"h":51.99,"l":48.51,"n":45520,"o":48.735,"t":"2025-12-29T05:00:00Z","v":3862426,"vw":49.958619},{"c":46.28,"h":48.99,"l":46.22,"n":40769,"o":48.83,"t":"2025-12-30T05:00:00Z","v":3258204,"vw":47.615755},{"c":45.94,"h":48.3,"l":45.49,"n":38386,"o":46.55,"t":"2025-12-31T05:00:00Z","v":2741297,"vw":46.530753},{"c":51.27,"h":52.61,"l":46.801,"n":74929,"o":47.85,"t":"2026-01-02T05:00:00Z","v":6545970,"vw":50.65101},{"c":58.25,"h":59.76,"l":52.75,"n":107101,"o":52.98,"t":"2026-01-05T05:00:00Z","v":9859390,"vw":57.053653},{"c":58.35,"h":60.42,"l":56.27,"n":71115,"o":57.63,"t":"2026-01-06T05:00:00Z","v":5939139,"vw":58.197365},{"c":57.88,"h":60.01,"l":56.8,"n":50983,"o":56.9,"t":"2026-01-07T05:00:00Z","v":4329949,"vw":58.625706},{"c":57.95,"h":59.97,"l":56.85,"n":53220,"o":58.075,"t":"2026-01-08T05:00:00Z","v":4263471,"vw":58.520282},{"c":60.04,"h":62.68,"l":59,"n":66539,"o":59.85,"t":"2026-01-09T05:00:00Z","v":5159919,"vw":60.781651},{"c":61.09,"h":61.77,"l":58.73,"n":41903,"o":58.96,"t":"2026-01-12T05:00:00Z","v":3578723,"vw":60.703587},{"c":61.48,"h":62.91,"l":60.01,"n":53697,"o":61.33,"t":"2026-01-13T05:00:00Z","v":3959803,"vw":61.255799},{"c":58.37,"h":62.9,"l":57.52,"n":70592,"o":61.33,"t":"2026-01-14T05:00:00Z","v":5327348,"vw":59.601312},{"c":57.28,"h":59.19,"l":55.64,"n":54887,"o":59,"t":"2026-01-15T05:00:00Z","v":4506465,"vw":57.32713},{"c":59.65,"h":60.6199,"l":54.65,"n":60198,"o":57.15,"t":"2026-01-16T05:00:00Z","v":5427860,"vw":58.560175},{"c":58.29,"h":60.0614,"l":54.75,"n":64554,"o":56.94,"t":"2026-01-20T05:00:00Z","v":5003690,"vw":57.740658},{"c":58.94,"h":62.54,"l":55.08,"n":70874,"o":59.08,"t":"2026-01-21T05:00:00Z","v":5996253,"vw":58.740677},{"c":55.12,"h":61,"l":54.96,"n":46008,"o":59.01,"t":"2026-01-22T05:00:00Z","v":3705473,"vw":56.408317},{"c":58.22,"h":60.69,"l":53.26,"n":76850,"o":55.04,"t":"2026-01-23T05:00:00Z","v":6351534,"vw":58.031326},{"c":56.39,"h":60,"l":55.7,"n":65444,"o":58.78,"t":"2026-01-26T05:00:00Z","v":4753425,"vw":57.890088},{"c":61.84,"h":62.15,"l":56.5,"n":66980,"o":60,"t":"2026-01-27T05:00:00Z","v":5734259,"vw":59.661164},{"c":64.6,"h":66.07,"l":61.23,"n":93956,"o":63.74,"t":"2026-01-28T05:00:00Z","v":6000604,"vw":63.620739},{"c":61.53,"h":64.585,"l":59.34,"n":87082,"o":63.56,"t":"2026-01-29T05:00:00Z","v":5249937,"vw":61.698443},{"c":55.83,"h":62.66,"l":55.64,"n":79036,"o":61.19,"t":"2026-01-30T05:00:00Z","v":7467055,"vw":57.420647},{"c":56.18,"h":57.93,"l":53.8,"n":62429,"o":54.3,"t":"2026-02-02T05:00:00Z","v":4535137,"vw":56.256067},{"c":59.02,"h":60.33,"l":55.89,"n":74583,"o":57.49,"t":"2026-02-03T05:00:00Z","v":6191977,"vw":57.590846},{"c":54.17,"h":58.19,"l":49.2,"n":115090,"o":57.68,"t":"2026-02-04T05:00:00Z","v":9825568,"vw":52.422824},{"c":44.48,"h":51.025,"l":43.81,"n":165356,"o":49.99,"t":"2026-02-05T05:00:00Z","v":11391237,"vw":47.106945},{"c":53.06,"h":53.09,"l":46.78,"n":73458,"o":48.99,"t":"2026-02-06T05:00:00Z","v":6165859,"vw":50.685093},{"c":56.89,"h":57.31,"l":52.18,"n":69356,"o":52.86,"t":"2026-02-09T05:00:00Z","v":5153913,"vw":55.949448},{"c":54.9,"h":56.8396,"l":54.64,"n":44537,"o":55.91,"t":"2026-02-10T05:00:00Z","v":3649216,"vw":55.472729},{"c":53.22,"h":57.04,"l":51.8257,"n":43471,"o":55.49,"t":"2026-02-11T05:00:00Z","v":3961467,"vw":53.489372},{"c":50.97,"h":54.34,"l":49.58,"n":46568,"o":53.59,"t":"2026-02-12T05:00:00Z","v":3728037,"vw":51.534457},{"c":53.87,"h":55.7,"l":49.63,"n":48904,"o":51.19,"t":"2026-02-13T05:00:00Z","v":3670739,"vw":53.696919},{"c":52.94,"h":54.52,"l":51.15,"n":36258,"o":52.5,"t":"2026-02-17T05:00:00Z","v":3416044,"vw":52.932444},{"c":53.615,"h":55.2,"l":52.1,"n":42642,"o":53.31,"t":"2026-02-18T05:00:00Z","v":3542689,"vw":54.135317},{"c":54.86,"h":54.905,"l":51.18,"n":29946,"o":52.83,"t":"2026-02-19T05:00:00Z","v":2235763,"vw":53.627813},{"c":53.82,"h":56.26,"l":52.5,"n":49179,"o":53.95,"t":"2026-02-20T05:00:00Z","v":3855516,"vw":54.043977},{"c":54.03,"h":55.65,"l":51.9,"n":64449,"o":52.47,"t":"2026-02-23T05:00:00Z","v":7618687,"vw":53.486479},{"c":59.19,"h":60.21,"l":53.2,"n":95368,"o":53.71,"t":"2026-02-24T05:00:00Z","v":7129457,"vw":58.530194},{"c":55.3,"h":61.82,"l":54.92,"n":93288,"o":59.92,"t":"2026-02-25T05:00:00Z","v":6930868,"vw":58.11827},{"c":54.82,"h":57.86,"l":54.035,"n":53101,"o":55.85,"t":"2026-02-26T05:00:00Z","v":3970772,"vw":55.542431},{"c":53.23,"h":53.97,"l":51.73,"n":53530,"o":53.1175,"t":"2026-02-27T05:00:00Z","v":4753397,"vw":53.036305},{"c":52.72,"h":56.28,"l":51.25,"n":52787,"o":51.69,"t":"2026-03-02T05:00:00Z","v":4023109,"vw":53.945651},{"c":47.6,"h":51.14,"l":47.58,"n":55847,"o":50.99,"t":"2026-03-03T05:00:00Z","v":4244471,"vw":49.032591},{"c":54.21,"h":54.93,"l":49.66,"n":60296,"o":50.28,"t":"2026-03-04T05:00:00Z","v":4836303,"vw":53.32683},{"c":51.36,"h":54.095,"l":48.6,"n":56636,"o":53.5,"t":"2026-03-05T05:00:00Z","v":3430799,"vw":51.270222},{"c":47.07,"h":50.2799,"l":46.78,"n":64166,"o":49.24,"t":"2026-03-06T05:00:00Z","v":4176060,"vw":48.314557},{"c":48.74,"h":49.2,"l":44.12,"n":52876,"o":46.26,"t":"2026-03-09T04:00:00Z","v":3648444,"vw":47.089371},{"c":49.18,"h":50.97,"l":48.06,"n":54357,"o":48.94,"t":"2026-03-10T04:00:00Z","v":4505172,"vw":49.652806},{"c":51.12,"h":52.64,"l":49.161,"n":45936,"o":49.2,"t":"2026-03-11T04:00:00Z","v":3938099,"vw":51.02303},{"c":48.54,"h":49.91,"l":46.94,"n":48477,"o":49.67,"t":"2026-03-12T04:00:00Z","v":3682627,"vw":48.296746},{"c":48.32,"h":51.92,"l":47.96,"n":39392,"o":50,"t":"2026-03-13T04:00:00Z","v":2726003,"vw":49.742011},{"c":51.19,"h":51.89,"l":49.92,"n":44688,"o":50.66,"t":"2026-03-16T04:00:00Z","v":3513038,"vw":51.100408},{"c":51.79,"h":52.747,"l":50.79,"n":36874,"o":50.85,"t":"2026-03-17T04:00:00Z","v":2548834,"vw":51.847655},{"c":49.36,"h":51.77,"l":48.84,"n":47146,"o":50.465,"t":"2026-03-18T04:00:00Z","v":3791397,"vw":49.743735},{"c":50.14,"h":50.96,"l":46.61,"n":48845,"o":48.03,"t":"2026-03-19T04:00:00Z","v":3578910,"vw":49.231284},{"c":47.46,"h":51.18,"l":46.59,"n":42770,"o":50.14,"t":"2026-03-20T04:00:00Z","v":4337800,"vw":48.066166},{"c":52.94,"h":53.445,"l":49.25,"n":79356,"o":49.47,"t":"2026-03-23T04:00:00Z","v":7281580,"vw":52.351637},{"c":53.25,"h":53.48,"l":50.48,"n":53188,"o":52.06,"t":"2026-03-24T04:00:00Z","v":4244359,"vw":52.309873},{"c":55.62,"h":56.87,"l":54.81,"n":53520,"o":55.09,"t":"2026-03-25T04:00:00Z","v":4530353,"vw":55.710776},{"c":50.58,"h":53.85,"l":49.55,"n":64967,"o":53.5,"t":"2026-03-26T04:00:00Z","v":4987991,"vw":51.007411},{"c":47.405,"h":49.99,"l":46.655,"n":59319,"o":49.72,"t":"2026-03-27T04:00:00Z","v":4670117,"vw":47.819899},{"c":42.72,"h":48.8,"l":42.06,"n":68971,"o":48.21,"t":"2026-03-30T04:00:00Z","v":4812011,"vw":44.02857},{"c":46.91,"h":47.03,"l":43.75,"n":66826,"o":44.03,"t":"2026-03-31T04:00:00Z","v":4272209,"vw":45.752932},{"c":47.36,"h":49.5,"l":47.31,"n":49683,"o":48.8,"t":"2026-04-01T04:00:00Z","v":3419480,"vw":48.308121},{"c":48.11,"h":49.9,"l":44.21,"n":44289,"o":44.9,"t":"2026-04-02T04:00:00Z","v":3690447,"vw":47.923901},{"c":49.58,"h":50.18,"l":48.15,"n":31392,"o":48.5,"t":"2026-04-06T04:00:00Z","v":2075621,"vw":49.398564},{"c":52.66,"h":52.71,"l":48.05,"n":57659,"o":49.7,"t":"2026-04-07T04:00:00Z","v":4381775,"vw":50.639969},{"c":61.43,"h":63.66,"l":56.98,"n":127446,"o":57.085,"t":"2026-04-08T04:00:00Z","v":11126249,"vw":60.448042},{"c":63.42,"h":67.08,"l":60.5488,"n":107747,"o":61.06,"t":"2026-04-09T04:00:00Z","v":8392523,"vw":64.294577},{"c":66.085,"h":68.66,"l":64.5,"n":73787,"o":64.5,"t":"2026-04-10T04:00:00Z","v":5825955,"vw":66.532152},{"c":69.76,"h":71.16,"l":63.2301,"n":76598,"o":64.7,"t":"2026-04-13T04:00:00Z","v":5638465,"vw":68.995771},{"c":71.74,"h":74.6481,"l":71.15,"n":60337,"o":72.3303,"t":"2026-04-14T04:00:00Z","v":4915598,"vw":72.367614},{"c":71.09,"h":72.32,"l":68.32,"n":64329,"o":71.66,"t":"2026-04-15T04:00:00Z","v":5363323,"vw":70.258907},{"c":70.92,"h":71.66,"l":68.05,"n":52137,"o":71.36,"t":"2026-04-16T04:00:00Z","v":3456637,"vw":69.945429},{"c":74.9,"h":76.08,"l":72.08,"n":74463,"o":73.47,"t":"2026-04-17T04:00:00Z","v":6007209,"vw":74.036925},{"c":78.99,"h":79.04,"l":73.74,"n":65071,"o":73.99,"t":"2026-04-20T04:00:00Z","v":4879176,"vw":76.812386},{"c":76.58,"h":82.2,"l":75.81,"n":68602,"o":80.12,"t":"2026-04-21T04:00:00Z","v":4412572,"vw":78.079652},{"c":80.74,"h":82.4936,"l":79.8,"n":58071,"o":80.4,"t":"2026-04-22T04:00:00Z","v":3965817,"vw":81.334048},{"c":78.77,"h":83.18,"l":77.77,"n":64557,"o":80,"t":"2026-04-23T04:00:00Z","v":4369568,"vw":80.064083},{"c":76.87,"h":82.1,"l":76.83,"n":66568,"o":80.24,"t":"2026-04-24T04:00:00Z","v":5313027,"vw":78.988599},{"c":75.71,"h":76.89,"l":74.1201,"n":41295,"o":76.87,"t":"2026-04-27T04:00:00Z","v":2541848,"vw":75.601684},{"c":72.11,"h":73.57,"l":69.5,"n":59225,"o":71.6513,"t":"2026-04-28T04:00:00Z","v":3868992,"vw":71.606936},{"c":71,"h":72.91,"l":69.3,"n":37799,"o":72.79,"t":"2026-04-29T04:00:00Z","v":2314020,"vw":70.842638},{"c":75.78,"h":76.94,"l":73.3,"n":50180,"o":74.41,"t":"2026-04-30T04:00:00Z","v":4429427,"vw":75.393206},{"c":76.98,"h":79.1,"l":76.0914,"n":41409,"o":77,"t":"2026-05-01T04:00:00Z","v":2746977,"vw":77.563377},{"c":78.08,"h":78.53,"l":74.9,"n":49115,"o":77.63,"t":"2026-05-04T04:00:00Z","v":3035741,"vw":76.835804},{"c":80.51,"h":80.76,"l":77.0016,"n":56446,"o":79.78,"t":"2026-05-05T04:00:00Z","v":3719357,"vw":79.269258},{"c":108.94,"h":111.33,"l":96.39,"n":260206,"o":101.57,"t":"2026-05-06T04:00:00Z","v":19781817,"vw":106.449132},{"c":101.18,"h":105.105,"l":93.8,"n":136689,"o":105.105,"t":"2026-05-07T04:00:00Z","v":9282249,"vw":98.821215},{"c":98.46,"h":106.18,"l":96.79,"n":84528,"o":105.77,"t":"2026-05-08T04:00:00Z","v":5298429,"vw":99.538977},{"c":102.19,"h":106.33,"l":94.2,"n":80320,"o":97.865,"t":"2026-05-11T04:00:00Z","v":5773760,"vw":102.609305},{"c":107.31,"h":108.05,"l":97.44,"n":65419,"o":99.85,"t":"2026-05-12T04:00:00Z","v":4583248,"vw":102.663078},{"c":108.32,"h":112.26,"l":103.01,"n":63761,"o":107.48,"t":"2026-05-13T04:00:00Z","v":4665005,"vw":107.638528},{"c":109.37,"h":110.66,"l":104.51,"n":57653,"o":108.47,"t":"2026-05-14T04:00:00Z","v":4561052,"vw":108.224158},{"c":102.47,"h":104.47,"l":99.52,"n":63635,"o":104.3,"t":"2026-05-15T04:00:00Z","v":4781981,"vw":102.080508},{"c":96.2,"h":101,"l":92.502,"n":71669,"o":100.5,"t":"2026-05-18T04:00:00Z","v":5595086,"vw":95.745114},{"c":93.31,"h":96,"l":86.82,"n":69269,"o":95.21,"t":"2026-05-19T04:00:00Z","v":5235752,"vw":91.570473},{"c":96.51,"h":100.56,"l":94.84,"n":57069,"o":97.1,"t":"2026-05-20T04:00:00Z","v":4111644,"vw":97.207373},{"c":105.26,"h":105.43,"l":96.2,"n":53562,"o":96.87,"t":"2026-05-21T04:00:00Z","v":4450585,"vw":102.737868},{"c":105.9,"h":108.5299,"l":101.45,"n":45110,"o":104.2,"t":"2026-05-22T04:00:00Z","v":3307814,"vw":105.435867},{"c":112.54,"h":116.45,"l":110.36,"n":66302,"o":111.9,"t":"2026-05-26T04:00:00Z","v":5050926,"vw":113.224544},{"c":117.64,"h":119.61,"l":109.635,"n":60915,"o":113.39,"t":"2026-05-27T04:00:00Z","v":4068227,"vw":115.524543},{"c":124.24,"h":126.26,"l":114.66,"n":74279,"o":119,"t":"2026-05-28T04:00:00Z","v":4851894,"vw":123.030479},{"c":124.83,"h":126.651,"l":119.58,"n":57131,"o":123.5,"t":"2026-05-29T04:00:00Z","v":3952912,"vw":124.061948},{"c":132.38,"h":134.3847,"l":120.05,"n":59667,"o":123.03,"t":"2026-06-01T04:00:00Z","v":4318726,"vw":130.482543},{"c":133.02,"h":140.8,"l":130.53,"n":61222,"o":134.19,"t":"2026-06-02T04:00:00Z","v":3645424,"vw":135.430675},{"c":131.29,"h":135.31,"l":126.84,"n":55177,"o":133.83,"t":"2026-06-03T04:00:00Z","v":3282371,"vw":130.82682},{"c":127.76,"h":130.58,"l":120.4189,"n":52905,"o":124.69,"t":"2026-06-04T04:00:00Z","v":3741487,"vw":125.671834},{"c":112.24,"h":122.62,"l":108.12,"n":77913,"o":122.25,"t":"2026-06-05T04:00:00Z","v":6014231,"vw":113.236292},{"c":119.6,"h":121.38,"l":113.64,"n":59364,"o":119,"t":"2026-06-08T04:00:00Z","v":3602481,"vw":118.00397},{"c":112.65,"h":124.9799,"l":107.32,"n":69491,"o":122.9,"t":"2026-06-09T04:00:00Z","v":4528488,"vw":113.16245},{"c":105.68,"h":116.89,"l":104.2501,"n":44294,"o":111,"t":"2026-06-10T04:00:00Z","v":2687791,"vw":107.637933},{"c":116.31,"h":117.24,"l":107.35,"n":58371,"o":107.64,"t":"2026-06-11T04:00:00Z","v":4295456,"vw":113.670868},{"c":118.86,"h":124.3,"l":115.02,"n":48981,"o":116.75,"t":"2026-06-12T04:00:00Z","v":2847788,"vw":120.149556},{"c":120.18,"h":128.6,"l":118.74,"n":47055,"o":125.99,"t":"2026-06-15T04:00:00Z","v":3644783,"vw":121.510729},{"c":121.48,"h":124.95,"l":119.24,"n":35928,"o":121.25,"t":"2026-06-16T04:00:00Z","v":3500745,"vw":122.144382},{"c":118.88,"h":126.28,"l":118.08,"n":50340,"o":121.39,"t":"2026-06-17T04:00:00Z","v":4732008,"vw":121.536859},{"c":124.44,"h":126.92,"l":119.15,"n":46205,"o":123.37,"t":"2026-06-18T04:00:00Z","v":4300702,"vw":124.161845},{"c":121.04,"h":129.88,"l":118.6006,"n":52792,"o":127.63,"t":"2026-06-22T04:00:00Z","v":3834936,"vw":122.850323},{"c":120.51,"h":124.29,"l":111.11,"n":47436,"o":113.22,"t":"2026-06-23T04:00:00Z","v":3567579,"vw":120.007462},{"c":116.1,"h":120.47,"l":111.5101,"n":51663,"o":120,"t":"2026-06-24T04:00:00Z","v":3876471,"vw":115.315787},{"c":117.68,"h":121.9948,"l":109.3,"n":47903,"o":120.1,"t":"2026-06-25T04:00:00Z","v":3192341,"vw":115.349847},{"c":123.02,"h":123.88,"l":109.51,"n":74088,"o":113.71,"t":"2026-06-26T04:00:00Z","v":11587675,"vw":121.092894},{"c":118.27,"h":126.4585,"l":111.25,"n":54030,"o":125.26,"t":"2026-06-29T04:00:00Z","v":3933145,"vw":117.845356},{"c":115.445,"h":117.45,"l":112.7322,"n":42616,"o":115.25,"t":"2026-06-30T04:00:00Z","v":3724801,"vw":114.992331},{"c":105.79,"h":111.86,"l":98.67,"n":82389,"o":110,"t":"2026-07-01T04:00:00Z","v":6184671,"vw":104.942923},{"c":97.14,"h":108.49,"l":94.0183,"n":74154,"o":106.84,"t":"2026-07-02T04:00:00Z","v":5622698,"vw":98.207738},{"c":103.78,"h":109.8,"l":101.7,"n":54121,"o":103.48,"t":"2026-07-06T04:00:00Z","v":4206101,"vw":105.568917},{"c":96.74,"h":102.19,"l":92.56,"n":54009,"o":101.59,"t":"2026-07-07T04:00:00Z","v":4172823,"vw":96.948075},{"c":106.11,"h":106.39,"l":94.49,"n":49951,"o":95.295,"t":"2026-07-08T04:00:00Z","v":3445018,"vw":101.802742},{"c":106.22,"h":112.39,"l":105.72,"n":41001,"o":110.5,"t":"2026-07-09T04:00:00Z","v":3079438,"vw":108.456154},{"c":102.22,"h":107.0227,"l":99.91,"n":36247,"o":106.11,"t":"2026-07-10T04:00:00Z","v":2551495,"vw":102.433968},{"c":99.17,"h":102.28,"l":95.825,"n":38236,"o":100.28,"t":"2026-07-13T04:00:00Z","v":2564269,"vw":98.744631},{"c":98.33,"h":104,"l":96.07,"n":40445,"o":103.11,"t":"2026-07-14T04:00:00Z","v":2721939,"vw":98.814971},{"c":103.03,"h":106.135,"l":95.64,"n":59156,"o":99.45,"t":"2026-07-15T04:00:00Z","v":4125597,"vw":101.513416},{"c":91.91,"h":101.67,"l":90.02,"n":61739,"o":98.13,"t":"2026-07-16T04:00:00Z","v":4461034,"vw":93.549443},{"c":91.45,"h":96.02,"l":83.3,"n":56086,"o":87.02,"t":"2026-07-17T04:00:00Z","v":4604542,"vw":90.176301},{"c":100.93,"h":107,"l":99.1,"n":86130,"o":101.51,"t":"2026-07-20T04:00:00Z","v":7270214,"vw":102.321259},{"c":108.98,"h":110.47,"l":103.8009,"n":55158,"o":104.66,"t":"2026-07-21T04:00:00Z","v":4275224,"vw":107.738762},{"c":109.86,"h":114.6,"l":105.0701,"n":39045,"o":105.12,"t":"2026-07-22T04:00:00Z","v":2841852,"vw":111.207881},{"c":117.67,"h":120.38,"l":110.23,"n":83540,"o":111.03,"t":"2026-07-23T04:00:00Z","v":6155752,"vw":116.446331},{"c":109.99,"h":117.98,"l":109,"n":55002,"o":116.26,"t":"2026-07-24T04:00:00Z","v":3680230,"vw":112.636663},{"c":104.59,"h":112.6,"l":100.88,"n":55718,"o":111.8,"t":"2026-07-27T04:00:00Z","v":3994421,"vw":104.244852},{"c":101.14,"h":103.04,"l":91.6,"n":67906,"o":100.69,"t":"2026-07-28T04:00:00Z","v":4658376,"vw":98.046019},{"c":88.18,"h":100.34,"l":86.89,"n":92201,"o":100.01,"t":"2026-07-29T04:00:00Z","v":7206365,"vw":91.702918},{"c":108.27,"h":108.73,"l":97.57,"n":70189,"o":98.2,"t":"2026-07-30T04:00:00Z","v":5492455,"vw":105.094372},{"c":107.63,"h":116.72,"l":104.62,"n":62667,"o":114.22,"t":"2026-07-31T04:00:00Z","v":4590544,"vw":108.530747},{"c":112.08,"h":113.415,"l":101.5,"n":56238,"o":103.9,"t":"2026-08-03T04:00:00Z","v":3504181,"vw":111.042033},{"c":101.16,"h":110.93,"l":100.85,"n":91664,"o":103.51,"t":"2026-08-04T04:00:00Z","v":6954810,"vw":103.89197},{"c":92.76,"h":104.8,"l":92.57,"n":76066,"o":101.58,"t":"2026-08-05T04:00:00Z","v":4718576,"vw":97.279012},{"c":90.65,"h":96.51,"l":88.01,"n":55620,"o":90.25,"t":"2026-08-06T04:00:00Z","v":3051673,"vw":92.316937},{"c":88.59,"h":95.25,"l":85.045,"n":85633,"o":93.88,"t":"2026-08-07T04:00:00Z","v":6839055,"vw":87.443694},{"c":85.66,"h":90.565,"l":85.55,"n":51077,"o":88.42,"t":"2026-08-10T04:00:00Z","v":3235621,"vw":87.260435},{"c":88.78,"h":93.9864,"l":88.69,"n":55373,"o":90.22,"t":"2026-08-11T04:00:00Z","v":3453364,"vw":91.057955},{"c":90.77,"h":96.75,"l":89.6349,"n":61525,"o":95.525,"t":"2026-08-12T04:00:00Z","v":4518233,"vw":92.197471},{"c":82.95,"h":93.19,"l":82.91,"n":74384,"o":90.4,"t":"2026-08-13T04:00:00Z","v":5994418,"vw":86.019991},{"c":85.44,"h":88.055,"l":80.51,"n":66982,"o":81.7,"t":"2026-08-14T04:00:00Z","v":5568709,"vw":85.0315},{"c":88.04,"h":88.12,"l":83.94,"n":43754,"o":85.86,"t":"2026-08-17T04:00:00Z","v":3954227,"vw":86.590771},{"c":80.79,"h":85.75,"l":80.25,"n":72784,"o":85,"t":"2026-08-18T04:00:00Z","v":6376748,"vw":82.226631},{"c":82.08,"h":83,"l":76.03,"n":65634,"o":81.09,"t":"2026-08-19T04:00:00Z","v":5722291,"vw":80.2202},{"c":88.69,"h":89.16,"l":81.73,"n":52789,"o":82.23,"t":"2026-08-20T04:00:00Z","v":4205060,"vw":86.488828},{"c":80.86,"h":94.22,"l":77.3501,"n":110529,"o":92.41,"t":"2026-08-21T04:00:00Z","v":9589769,"vw":82.292981},{"c":79.56,"h":81.55,"l":77.5,"n":53875,"o":79.505,"t":"2026-08-24T04:00:00Z","v":4713518,"vw":79.509707},{"c":85.5,"h":85.69,"l":79.3843,"n":52145,"o":80.12,"t":"2026-08-25T04:00:00Z","v":3476432,"vw":83.677196},{"c":85,"h":87.82,"l":82.23,"n":44298,"o":84.205,"t":"2026-08-26T04:00:00Z","v":4055094,"vw":85.500117},{"c":87.13,"h":90.24,"l":85.92,"n":47504,"o":89.45,"t":"2026-08-27T04:00:00Z","v":4719199,"vw":87.676534},{"c":79.42,"h":86.3,"l":78.55,"n":56963,"o":85.2,"t":"2026-08-28T04:00:00Z","v":4439267,"vw":80.501017},{"c":78.64,"h":79.99,"l":75.71,"n":55022,"o":79.43,"t":"2026-08-31T04:00:00Z","v":4202203,"vw":77.610562},{"c":77.57,"h":79.99,"l":75.3096,"n":50921,"o":79.39,"t":"2026-09-01T04:00:00Z","v":3680215,"vw":77.726661},{"c":80.68,"h":81.5,"l":75.9,"n":54178,"o":76.715,"t":"2026-09-02T04:00:00Z","v":3719659,"vw":79.085047},{"c":88.09,"h":88.6898,"l":79.11,"n":64218,"o":80.87,"t":"2026-09-03T04:00:00Z","v":5472854,"vw":85.971127},{"c":93.545,"h":94.79,"l":86.75,"n":66152,"o":87.01,"t":"2026-09-04T04:00:00Z","v":5733605,"vw":91.291649},{"c":99.49,"h":100.45,"l":92.67,"n":84071,"o":95.85,"t":"2026-09-08T04:00:00Z","v":5642434,"vw":97.869742},{"c":95.92,"h":101.83,"l":94.15,"n":47539,"o":99.49,"t":"2026-09-09T04:00:00Z","v":2860864,"vw":96.586306},{"c":90.6,"h":93.45,"l":88.5,"n":50578,"o":91.71,"t":"2026-09-10T04:00:00Z","v":3472977,"vw":90.596809},{"c":98.6,"h":101.27,"l":91.05,"n":71476,"o":91.115,"t":"2026-09-11T04:00:00Z","v":5684745,"vw":98.829579},{"c":91.13,"h":93.7999,"l":88.5,"n":96608,"o":91.675,"t":"2026-09-14T04:00:00Z","v":6285832,"vw":91.509827},{"c":87.09,"h":90.9128,"l":85.71,"n":48906,"o":90.01,"t":"2026-09-15T04:00:00Z","v":3820108,"vw":87.496081},{"c":89.82,"h":94.1,"l":88.34,"n":53892,"o":88.4,"t":"2026-09-16T04:00:00Z","v":3991539,"vw":90.958446},{"c":90.99,"h":98.57,"l":89.17,"n":56447,"o":96.5,"t":"2026-09-17T04:00:00Z","v":5451509,"vw":92.059358},{"c":98.74,"h":99.025,"l":90.32,"n":62868,"o":93.34,"t":"2026-09-18T04:00:00Z","v":7388935,"vw":95.941038},{"c":103.42,"h":107.84,"l":100.26,"n":79599,"o":104.62,"t":"2026-09-21T04:00:00Z","v":5708920,"vw":104.248553},{"c":106.61,"h":110.69,"l":101.9,"n":62198,"o":102,"t":"2026-09-22T04:00:00Z","v":5383076,"vw":107.218761},{"c":102.46,"h":107.2,"l":102.37,"n":45160,"o":105.32,"t":"2026-09-23T04:00:00Z","v":3199935,"vw":103.966418},{"c":101.54,"h":105.39,"l":98.53,"n":35698,"o":99.82,"t":"2026-09-24T04:00:00Z","v":2495541,"vw":101.893345},{"c":96.82,"h":102.3075,"l":95.635,"n":41692,"o":102.01,"t":"2026-09-25T04:00:00Z","v":2635153,"vw":97.781489},{"c":92.71,"h":97.93,"l":91.83,"n":37230,"o":95.93,"t":"2026-09-28T04:00:00Z","v":2143082,"vw":93.879565},{"c":92.86,"h":96.75,"l":92.08,"n":37189,"o":94.35,"t":"2026-09-29T04:00:00Z","v":2486938,"vw":93.937098},{"c":86.1,"h":93.71,"l":85.73,"n":78934,"o":93.37,"t":"2026-09-30T04:00:00Z","v":7184627,"vw":87.517001},{"c":86.36,"h":86.555,"l":82.1001,"n":55491,"o":85.96,"t":"2026-10-01T04:00:00Z","v":4726648,"vw":84.294143},{"c":89.63,"h":93,"l":88.1,"n":54791,"o":90.05,"t":"2026-10-02T04:00:00Z","v":4620856,"vw":90.276254},{"c":89.27,"h":90.535,"l":84.75,"n":41645,"o":89.96,"t":"2026-10-05T04:00:00Z","v":3486026,"vw":87.814167},{"c":92.22,"h":93.8,"l":88.63,"n":51604,"o":91.85,"t":"2026-10-06T04:00:00Z","v":5713720,"vw":91.061936},{"c":89.3,"h":90.27,"l":85.66,"n":76395,"o":89.2,"t":"2026-10-07T04:00:00Z","v":10013170,"vw":88.381571},{"c":79.59,"h":87.37,"l":78.19,"n":118718,"o":87.26,"t":"2026-10-08T04:00:00Z","v":10311204,"vw":80.49826},{"c":84.27,"h":84.45,"l":77.71,"n":60309,"o":81.53,"t":"2026-10-09T04:00:00Z","v":6377663,"vw":81.835184},{"c":85.24,"h":86.9,"l":82.5,"n":39795,"o":83.69,"t":"2026-10-12T04:00:00Z","v":3475503,"vw":84.695297},{"c":83.61,"h":85.65,"l":78.7,"n":55800,"o":80.88,"t":"2026-10-13T04:00:00Z","v":4910534,"vw":82.769514},{"c":74.87,"h":80.74,"l":72.06,"n":122900,"o":80,"t":"2026-10-14T04:00:00Z","v":12868701,"vw":75.053045},{"c":76.09,"h":77.09,"l":66.9,"n":137964,"o":69.35,"t":"2026-10-15T04:00:00Z","v":16752211,"vw":70.313622},{"c":67.75,"h":75.5,"l":67.11,"n":73990,"o":73.4,"t":"2026-10-16T04:00:00Z","v":6195433,"vw":69.924303},{"c":68.17,"h":70.33,"l":66.93,"n":64781,"o":70.11,"t":"2026-10-19T04:00:00Z","v":5157231,"vw":68.664574},{"c":69.04,"h":71.86,"l":64.88,"n":57745,"o":66.69,"t":"2026-10-20T04:00:00Z","v":4622311,"vw":69.249634},{"c":71.4,"h":74,"l":67.12,"n":38511,"o":73.2,"t":"2026-10-21T04:00:00Z","v":3282985,"vw":69.925941}],"volatilityBars":[{"c":83.61,"h":84.25,"l":83.12,"n":59,"o":83.12,"t":"2026-10-14T08:00:00Z","v":1771,"vw":83.627928},{"c":84.02,"h":84.02,"l":84.02,"n":3,"o":84.02,"t":"2026-10-14T08:15:00Z","v":544,"vw":84.02},{"c":84,"h":84,"l":84,"n":5,"o":84,"t":"2026-10-14T08:30:00Z","v":212,"vw":84},{"c":82.4,"h":82.69,"l":82.4,"n":29,"o":82.67,"t":"2026-10-14T11:00:00Z","v":2352,"vw":82.50362},{"c":82,"h":82.06,"l":82,"n":33,"o":82,"t":"2026-10-14T11:15:00Z","v":4004,"vw":82.009065},{"c":82.5784,"h":82.5784,"l":82,"n":6,"o":82,"t":"2026-10-14T11:30:00Z","v":1221,"vw":82.048728},{"c":82.01,"h":82.01,"l":82.01,"n":4,"o":82.01,"t":"2026-10-14T11:45:00Z","v":555,"vw":82.01},{"c":82.6,"h":82.7,"l":82.57,"n":14,"o":82.7,"t":"2026-10-14T12:00:00Z","v":1280,"vw":82.602631},{"c":82.58,"h":82.58,"l":82.1735,"n":9,"o":82.1735,"t":"2026-10-14T12:15:00Z","v":940,"vw":82.266504},{"c":81.32,"h":82.07,"l":81,"n":194,"o":82.07,"t":"2026-10-14T12:30:00Z","v":3131,"vw":81.314652},{"c":80.23,"h":81,"l":80.23,"n":114,"o":81,"t":"2026-10-14T12:45:00Z","v":6927,"vw":80.566613},{"c":79.88,"h":80.5,"l":79.5,"n":434,"o":80.5,"t":"2026-10-14T13:00:00Z","v":22864,"vw":79.868849},{"c":79.8,"h":80.39,"l":79.56,"n":75,"o":79.886,"t":"2026-10-14T13:15:00Z","v":4972,"vw":79.803816},{"c":79.195,"h":80.74,"l":77.73,"n":4484,"o":80,"t":"2026-10-14T13:30:00Z","v":551479,"vw":79.278266},{"c":76.51,"h":80.2,"l":76.51,"n":4193,"o":79.175,"t":"2026-10-14T13:45:00Z","v":424656,"vw":78.471689},{"c":75.945,"h":77.06,"l":75.79,"n":7387,"o":76.5,"t":"2026-10-14T14:00:00Z","v":713709,"vw":76.296535},{"c":75.96,"h":76.2199,"l":75.32,"n":4695,"o":75.83,"t":"2026-10-14T14:15:00Z","v":546131,"vw":75.718541},{"c":76.445,"h":76.615,"l":75.62,"n":4029,"o":75.97,"t":"2026-10-14T14:30:00Z","v":496163,"vw":76.05677},{"c":76.23,"h":77.03,"l":75.8,"n":2742,"o":76.41,"t":"2026-10-14T14:45:00Z","v":275861,"vw":76.369343},{"c":75.39,"h":76.165,"l":75.05,"n":3212,"o":76.165,"t":"2026-10-14T15:00:00Z","v":221808,"vw":75.589207},{"c":75.03,"h":75.73,"l":74.5001,"n":4088,"o":75.36,"t":"2026-10-14T15:15:00Z","v":436832,"vw":75.014772},{"c":74.49,"h":75.29,"l":74.4038,"n":2968,"o":75,"t":"2026-10-14T15:30:00Z","v":600393,"vw":74.800856},{"c":75.07,"h":75.135,"l":74.32,"n":2915,"o":74.56,"t":"2026-10-14T15:45:00Z","v":235001,"vw":74.746934},{"c":73.34,"h":75.1368,"l":73.19,"n":4345,"o":75.02,"t":"2026-10-14T16:00:00Z","v":354283,"vw":74.251735},{"c":73.38,"h":73.71,"l":72.99,"n":4000,"o":73.34,"t":"2026-10-14T16:15:00Z","v":376169,"vw":73.38786},{"c":74.25,"h":74.54,"l":73.25,"n":3692,"o":73.32,"t":"2026-10-14T16:30:00Z","v":341865,"vw":74.175767},{"c":73.66,"h":74.3699,"l":73.405,"n":3521,"o":74.245,"t":"2026-10-14T16:45:00Z","v":277408,"vw":73.769426},{"c":73.405,"h":73.89,"l":73.34,"n":2828,"o":73.68,"t":"2026-10-14T17:00:00Z","v":215046,"vw":73.674892},{"c":73.47,"h":73.96,"l":73.24,"n":3196,"o":73.395,"t":"2026-10-14T17:15:00Z","v":345469,"vw":73.687003},{"c":72.91,"h":73.58,"l":72.75,"n":3082,"o":73.475,"t":"2026-10-14T17:30:00Z","v":220980,"vw":73.133618},{"c":72.2,"h":72.875,"l":72.06,"n":5017,"o":72.87,"t":"2026-10-14T17:45:00Z","v":564852,"vw":72.392533},{"c":72.87,"h":73.005,"l":72.115,"n":5019,"o":72.22,"t":"2026-10-14T18:00:00Z","v":398077,"vw":72.452519},{"c":73.505,"h":73.93,"l":72.78,"n":3483,"o":72.87,"t":"2026-10-14T18:15:00Z","v":354218,"vw":73.422287},{"c":73.04,"h":73.49,"l":72.94,"n":3634,"o":73.475,"t":"2026-10-14T18:30:00Z","v":295365,"vw":73.205795},{"c":74.77,"h":74.9,"l":73.02,"n":4757,"o":73.05,"t":"2026-10-14T18:45:00Z","v":401917,"vw":74.05994},{"c":74.88,"h":75.3455,"l":74.59,"n":5907,"o":74.75,"t":"2026-10-14T19:00:00Z","v":577311,"vw":74.990035},{"c":74.7425,"h":75.6,"l":74.715,"n":5054,"o":74.86,"t":"2026-10-14T19:15:00Z","v":447911,"vw":75.201641},{"c":75.715,"h":76.25,"l":74.53,"n":8798,"o":74.72,"t":"2026-10-14T19:30:00Z","v":836590,"vw":75.62923},{"c":74.89,"h":75.72,"l":74.4,"n":13735,"o":75.7,"t":"2026-10-14T19:45:00Z","v":1224505,"vw":74.978418},{"c":75,"h":75,"l":73.56,"n":60,"o":74.87,"t":"2026-10-14T20:00:00Z","v":790292,"vw":74.869505},{"c":74.39,"h":74.55,"l":74,"n":25,"o":74.55,"t":"2026-10-14T20:15:00Z","v":2484,"vw":74.294985},{"c":74,"h":74.413,"l":73.9,"n":60,"o":74.413,"t":"2026-10-14T20:30:00Z","v":1690,"vw":74.044714},{"c":74,"h":74.87,"l":73.72,"n":45,"o":74.87,"t":"2026-10-14T20:45:00Z","v":17901,"vw":74.833885},{"c":74,"h":74,"l":74,"n":1,"o":74,"t":"2026-10-14T21:00:00Z","v":3000,"vw":74},{"c":74,"h":74.49,"l":74,"n":20,"o":74.49,"t":"2026-10-14T21:15:00Z","v":1794,"vw":74.152918},{"c":74.2,"h":74.2,"l":74.2,"n":1,"o":74.2,"t":"2026-10-14T21:30:00Z","v":120,"vw":74.2},{"c":74.77,"h":74.77,"l":73.95,"n":9,"o":73.95,"t":"2026-10-14T21:45:00Z","v":1077,"vw":74.330427},{"c":73.7183,"h":73.7183,"l":73.7183,"n":2,"o":73.7183,"t":"2026-10-14T22:00:00Z","v":103,"vw":73.7183},{"c":72.21,"h":73.68,"l":72.21,"n":19,"o":73.68,"t":"2026-10-14T22:15:00Z","v":1490,"vw":72.422274},{"c":73.11,"h":73.74,"l":73.11,"n":51,"o":73.69,"t":"2026-10-14T22:30:00Z","v":1976,"vw":73.221789},{"c":73.1,"h":73.4,"l":72.75,"n":57,"o":73.05,"t":"2026-10-14T22:45:00Z","v":6081,"vw":72.981048},{"c":73.05,"h":73.59,"l":73.05,"n":18,"o":73.06,"t":"2026-10-14T23:15:00Z","v":963,"vw":73.261333},{"c":72.072,"h":73.05,"l":72.072,"n":40,"o":73.05,"t":"2026-10-14T23:30:00Z","v":1435,"vw":72.571366},{"c":72,"h":72.12,"l":71.7,"n":114,"o":72.0581,"t":"2026-10-14T23:45:00Z","v":12888,"vw":72.024757},{"c":72.71,"h":74.01,"l":71.9598,"n":229,"o":71.9598,"t":"2026-10-15T08:00:00Z","v":9014,"vw":73.365318},{"c":72.11,"h":72.15,"l":72.11,"n":13,"o":72.15,"t":"2026-10-15T08:15:00Z","v":507,"vw":72.13},{"c":72.58,"h":72.58,"l":71.85,"n":3,"o":71.85,"t":"2026-10-15T08:30:00Z","v":300,"vw":72.096667},{"c":71.725,"h":72.57,"l":71.7,"n":98,"o":71.905,"t":"2026-10-15T09:00:00Z","v":6006,"vw":71.982136},{"c":71.85,"h":72.25,"l":71.8,"n":13,"o":72.25,"t":"2026-10-15T09:15:00Z","v":704,"vw":71.895652},{"c":71.9,"h":71.9,"l":71.8,"n":11,"o":71.8,"t":"2026-10-15T09:30:00Z","v":1005,"vw":71.826205},{"c":71.63,"h":71.63,"l":71.38,"n":22,"o":71.38,"t":"2026-10-15T10:00:00Z","v":442,"vw":71.501951},{"c":71.5,"h":71.5,"l":71.5,"n":10,"o":71.5,"t":"2026-10-15T10:15:00Z","v":438,"vw":71.5},{"c":71.4679,"h":71.48,"l":71.4679,"n":2,"o":71.48,"t":"2026-10-15T10:30:00Z","v":414,"vw":71.476785},{"c":71.4,"h":71.4001,"l":71.4,"n":12,"o":71.4001,"t":"2026-10-15T10:45:00Z","v":1152,"vw":71.40003},{"c":70.34,"h":71.1886,"l":70.34,"n":62,"o":71.1886,"t":"2026-10-15T11:00:00Z","v":1979,"vw":70.584944},{"c":71.3936,"h":71.69,"l":70.5,"n":115,"o":70.5611,"t":"2026-10-15T11:15:00Z","v":7692,"vw":71.179776},{"c":71.2001,"h":71.95,"l":71.025,"n":62,"o":71.1578,"t":"2026-10-15T11:30:00Z","v":6404,"vw":71.566651},{"c":70.57,"h":71.5,"l":70.57,"n":71,"o":71.48,"t":"2026-10-15T11:45:00Z","v":11287,"vw":71.18693},{"c":70.26,"h":71.43,"l":70.01,"n":265,"o":70.52,"t":"2026-10-15T12:00:00Z","v":28253,"vw":70.756308},{"c":70.65,"h":71,"l":69.54,"n":163,"o":71,"t":"2026-10-15T12:15:00Z","v":18877,"vw":70.240053},{"c":69.8,"h":70.48,"l":69.1342,"n":189,"o":70.11,"t":"2026-10-15T12:30:00Z","v":21782,"vw":69.741172},{"c":69.85,"h":70.24,"l":69.2272,"n":131,"o":69.71,"t":"2026-10-15T12:45:00Z","v":15850,"vw":69.72526},{"c":69.6,"h":69.99,"l":69.14,"n":79,"o":69.87,"t":"2026-10-15T13:00:00Z","v":11141,"vw":69.521014},{"c":69.01,"h":70,"l":68,"n":540,"o":69.57,"t":"2026-10-15T13:15:00Z","v":29353,"vw":69.044783},{"c":68.36,"h":70,"l":67.12,"n":11307,"o":69.63,"t":"2026-10-15T13:30:00Z","v":1802648,"vw":68.585655},{"c":68.345,"h":68.9,"l":66.9,"n":7333,"o":68.29,"t":"2026-10-15T13:45:00Z","v":861142,"vw":67.994864},{"c":68.557976,"h":69.98,"l":67.605,"n":6845,"o":68.21,"t":"2026-10-15T14:00:00Z","v":1135611,"vw":68.90535},{"c":68.01,"h":68.775,"l":67.955,"n":5565,"o":68.48,"t":"2026-10-15T14:15:00Z","v":784774,"vw":68.336222},{"c":68.55,"h":69.22,"l":67.69,"n":9568,"o":68.01,"t":"2026-10-15T14:30:00Z","v":1799308,"vw":68.323605},{"c":69.085,"h":69.79,"l":68.33,"n":8000,"o":68.6,"t":"2026-10-15T14:45:00Z","v":1098975,"vw":68.992488},{"c":70.43,"h":70.67,"l":68.61,"n":7109,"o":69.0925,"t":"2026-10-15T15:00:00Z","v":856929,"vw":69.485653},{"c":69.615,"h":70.8,"l":69.01,"n":5776,"o":70.4,"t":"2026-10-15T15:15:00Z","v":801416,"vw":69.941952},{"c":69.025,"h":69.645,"l":69,"n":3314,"o":69.54,"t":"2026-10-15T15:30:00Z","v":424102,"vw":69.266507},{"c":68.545,"h":69.62,"l":68.1102,"n":3613,"o":69.01,"t":"2026-10-15T15:45:00Z","v":467369,"vw":68.726856},{"c":68.54,"h":69.14,"l":68.49,"n":2918,"o":68.565,"t":"2026-10-15T16:00:00Z","v":342635,"vw":68.788705},{"c":67.8191,"h":68.555,"l":67.585,"n":2998,"o":68.5307,"t":"2026-10-15T16:15:00Z","v":350712,"vw":67.976895},{"c":68.63,"h":68.73,"l":67.38,"n":3282,"o":67.77,"t":"2026-10-15T16:30:00Z","v":336229,"vw":68.137639},{"c":68.77,"h":69.32,"l":68.68,"n":3661,"o":68.69,"t":"2026-10-15T16:45:00Z","v":437084,"vw":69.028348},{"c":71.15,"h":71.58,"l":68.54,"n":5382,"o":68.79,"t":"2026-10-15T17:00:00Z","v":557061,"vw":70.379573},{"c":72.09,"h":72.44,"l":70.56,"n":3760,"o":71.14,"t":"2026-10-15T17:15:00Z","v":323220,"vw":71.551133},{"c":73.39,"h":73.44,"l":72.025,"n":3241,"o":72.0858,"t":"2026-10-15T17:30:00Z","v":241516,"vw":72.77316},{"c":73.0631,"h":73.72,"l":72.71,"n":4644,"o":73.39,"t":"2026-10-15T17:45:00Z","v":460082,"vw":73.297539},{"c":73.3279,"h":74.1099,"l":73.05,"n":3848,"o":73.09,"t":"2026-10-15T18:00:00Z","v":420338,"vw":73.666932},{"c":74.54,"h":74.7,"l":73.32,"n":3279,"o":73.41,"t":"2026-10-15T18:15:00Z","v":284548,"vw":73.813138},{"c":74.925,"h":75.045,"l":74.115,"n":3749,"o":74.56,"t":"2026-10-15T18:30:00Z","v":298732,"vw":74.606998},{"c":74.72,"h":74.89,"l":74.22,"n":2709,"o":74.89,"t":"2026-10-15T18:45:00Z","v":203208,"vw":74.510192},{"c":75.89,"h":76.01,"l":74.74,"n":4126,"o":74.74,"t":"2026-10-15T19:00:00Z","v":330692,"vw":75.368272},{"c":76.49,"h":77.09,"l":75.88,"n":5798,"o":75.92,"t":"2026-10-15T19:15:00Z","v":443664,"vw":76.635577},{"c":76.05,"h":76.49,"l":75.78,"n":5003,"o":76.49,"t":"2026-10-15T19:30:00Z","v":480899,"vw":76.101686},{"c":76.09,"h":76.55,"l":75.8453,"n":8310,"o":76.08,"t":"2026-10-15T19:45:00Z","v":616803,"vw":76.156492},{"c":76.737,"h":76.9,"l":75.75,"n":73,"o":76.1,"t":"2026-10-15T20:00:00Z","v":331527,"vw":76.090711},{"c":76.0506,"h":76.41,"l":75.9769,"n":8,"o":76.41,"t":"2026-10-15T20:15:00Z","v":1281,"vw":76.114717},{"c":76.75,"h":76.75,"l":76.09,"n":51,"o":76.25,"t":"2026-10-15T20:30:00Z","v":50935,"vw":76.284746},{"c":76.31,"h":77,"l":76.3,"n":23,"o":77,"t":"2026-10-15T20:45:00Z","v":1372,"vw":76.386218},{"c":75.76,"h":76.8125,"l":75.76,"n":56,"o":76,"t":"2026-10-15T21:00:00Z","v":2695,"vw":75.961306},{"c":76.5,"h":76.5,"l":76.3944,"n":4,"o":76.3944,"t":"2026-10-15T21:15:00Z","v":504,"vw":76.4472},{"c":76.06,"h":76.07,"l":76.06,"n":6,"o":76.07,"t":"2026-10-15T21:30:00Z","v":500,"vw":76.062941},{"c":76.1028,"h":76.1028,"l":76.1028,"n":2,"o":76.1028,"t":"2026-10-15T21:45:00Z","v":107,"vw":76.1028},{"c":76.463,"h":76.463,"l":76.0558,"n":3,"o":76.0558,"t":"2026-10-15T22:00:00Z","v":574,"vw":76.197839},{"c":76.14,"h":76.14,"l":76.14,"n":3,"o":76.14,"t":"2026-10-15T22:30:00Z","v":220,"vw":76.14},{"c":76.12,"h":76.12,"l":76.12,"n":1,"o":76.12,"t":"2026-10-15T22:45:00Z","v":100,"vw":76.12},{"c":76.1028,"h":76.2611,"l":76.03,"n":6,"o":76.2611,"t":"2026-10-15T23:15:00Z","v":731,"vw":76.112252},{"c":76.2505,"h":76.2505,"l":76.2505,"n":1,"o":76.2505,"t":"2026-10-15T23:30:00Z","v":200,"vw":76.2505},{"c":75.76,"h":76.03,"l":75.76,"n":17,"o":76.03,"t":"2026-10-15T23:45:00Z","v":732,"vw":75.9625},{"c":76.01,"h":77,"l":76.01,"n":132,"o":76.19,"t":"2026-10-16T08:00:00Z","v":6473,"vw":76.530857},{"c":75.7,"h":75.7,"l":75.7,"n":34,"o":75.7,"t":"2026-10-16T08:15:00Z","v":788,"vw":75.7},{"c":75.8,"h":75.82,"l":75.8,"n":7,"o":75.82,"t":"2026-10-16T08:30:00Z","v":1481,"vw":75.804827},{"c":75.93,"h":75.93,"l":75.93,"n":3,"o":75.93,"t":"2026-10-16T09:00:00Z","v":102,"vw":75.93},{"c":76.2,"h":76.2,"l":76.2,"n":7,"o":76.2,"t":"2026-10-16T09:30:00Z","v":1388,"vw":76.2},{"c":75,"h":75,"l":75,"n":2,"o":75,"t":"2026-10-16T10:00:00Z","v":101,"vw":75},{"c":75.36,"h":75.36,"l":75.36,"n":3,"o":75.36,"t":"2026-10-16T10:30:00Z","v":351,"vw":75.36},{"c":75.31,"h":75.31,"l":74.3079,"n":22,"o":75,"t":"2026-10-16T11:00:00Z","v":3393,"vw":74.764496},{"c":74.73,"h":75.76,"l":74.31,"n":82,"o":75.76,"t":"2026-10-16T11:15:00Z","v":4966,"vw":74.899492},{"c":74.1218,"h":74.8324,"l":74.1218,"n":18,"o":74.8324,"t":"2026-10-16T11:30:00Z","v":2327,"vw":74.485647},{"c":73.89,"h":74,"l":73.89,"n":26,"o":74,"t":"2026-10-16T11:45:00Z","v":1410,"vw":73.99},{"c":74.3,"h":74.647,"l":74.3,"n":24,"o":74.647,"t":"2026-10-16T12:00:00Z","v":835,"vw":74.381955},{"c":74,"h":74.3,"l":73.81,"n":11,"o":73.81,"t":"2026-10-16T12:15:00Z","v":1344,"vw":74.048639},{"c":74.3,"h":74.3,"l":74.26,"n":11,"o":74.27,"t":"2026-10-16T12:30:00Z","v":1851,"vw":74.293322},{"c":73.4001,"h":73.79,"l":73.4001,"n":49,"o":73.79,"t":"2026-10-16T12:45:00Z","v":18385,"vw":73.4895},{"c":73.86,"h":73.8967,"l":73.4,"n":23,"o":73.42,"t":"2026-10-16T13:00:00Z","v":2354,"vw":73.561821},{"c":73.45,"h":74.0853,"l":73.45,"n":202,"o":73.5275,"t":"2026-10-16T13:15:00Z","v":22787,"vw":73.790538},{"c":75.115,"h":75.5,"l":71.5001,"n":3751,"o":73.4,"t":"2026-10-16T13:30:00Z","v":374704,"vw":73.32118},{"c":72.83,"h":75.1,"l":72.07,"n":3292,"o":74.97,"t":"2026-10-16T13:45:00Z","v":323250,"vw":73.495191},{"c":72.95,"h":73.33,"l":72.104,"n":2080,"o":72.86,"t":"2026-10-16T14:00:00Z","v":156044,"vw":72.60996},{"c":73.335,"h":73.4496,"l":72.2827,"n":2754,"o":72.995,"t":"2026-10-16T14:15:00Z","v":295637,"vw":72.970949},{"c":72.505,"h":73.6299,"l":72.36,"n":1637,"o":73.4699,"t":"2026-10-16T14:30:00Z","v":137421,"vw":73.169828},{"c":70.78,"h":72.58,"l":70.71,"n":2523,"o":72.475,"t":"2026-10-16T14:45:00Z","v":212373,"vw":71.572709},{"c":70.275,"h":70.8634,"l":69.965,"n":2724,"o":70.845,"t":"2026-10-16T15:00:00Z","v":208186,"vw":70.365802},{"c":70.76,"h":71.1275,"l":69.81,"n":3313,"o":70.275,"t":"2026-10-16T15:15:00Z","v":293304,"vw":70.430663},{"c":70.77,"h":71.315,"l":70.77,"n":1618,"o":70.8,"t":"2026-10-16T15:30:00Z","v":143151,"vw":71.020081},{"c":70.315,"h":71,"l":70.1,"n":1593,"o":70.805,"t":"2026-10-16T15:45:00Z","v":109457,"vw":70.489304},{"c":70.33,"h":70.41,"l":69.6774,"n":2203,"o":70.23,"t":"2026-10-16T16:00:00Z","v":179492,"vw":70.088996},{"c":70.38,"h":70.56,"l":69.83,"n":1579,"o":70.235,"t":"2026-10-16T16:15:00Z","v":93590,"vw":70.21143},{"c":69.93,"h":70.4,"l":69.76,"n":1766,"o":70.38,"t":"2026-10-16T16:30:00Z","v":117161,"vw":70.142544},{"c":69.36,"h":70,"l":68.92,"n":3004,"o":69.98,"t":"2026-10-16T16:45:00Z","v":288720,"vw":69.343423},{"c":69.37,"h":69.48,"l":68.7,"n":3116,"o":69.29,"t":"2026-10-16T17:00:00Z","v":247615,"vw":69.109558},{"c":69.14,"h":69.38,"l":68.71,"n":2294,"o":69.27,"t":"2026-10-16T17:15:00Z","v":193311,"vw":68.95033},{"c":69.38,"h":69.68,"l":68.9105,"n":2044,"o":69.24,"t":"2026-10-16T17:30:00Z","v":140634,"vw":69.202021},{"c":68.6875,"h":69.6,"l":68.61,"n":2011,"o":69.325,"t":"2026-10-16T17:45:00Z","v":137019,"vw":68.989242},{"c":68.82,"h":69.12,"l":68.52,"n":2135,"o":68.69,"t":"2026-10-16T18:00:00Z","v":129757,"vw":68.760097},{"c":68.5,"h":69.03,"l":68.3501,"n":2394,"o":68.8,"t":"2026-10-16T18:15:00Z","v":154772,"vw":68.639363},{"c":68.18,"h":68.72,"l":67.92,"n":2012,"o":68.5,"t":"2026-10-16T18:30:00Z","v":135976,"vw":68.331294},{"c":67.86,"h":68.2392,"l":67.5,"n":2384,"o":68.21,"t":"2026-10-16T18:45:00Z","v":176877,"vw":67.822508},{"c":68.555,"h":68.6,"l":67.34,"n":3286,"o":67.825,"t":"2026-10-16T19:00:00Z","v":273485,"vw":68.015875},{"c":68.58,"h":68.755,"l":68.11,"n":2788,"o":68.62,"t":"2026-10-16T19:15:00Z","v":185885,"vw":68.427621},{"c":67.47,"h":68.69,"l":67.37,"n":4083,"o":68.54,"t":"2026-10-16T19:30:00Z","v":272284,"vw":67.644512},{"c":67.7,"h":68.18,"l":67.11,"n":9896,"o":67.49,"t":"2026-10-16T19:45:00Z","v":799772,"vw":67.685722},{"c":67.98,"h":68,"l":67.5,"n":117,"o":67.75,"t":"2026-10-16T20:00:00Z","v":305802,"vw":67.751983},{"c":67.75,"h":67.83,"l":67.74,"n":49,"o":67.79,"t":"2026-10-16T20:15:00Z","v":5731,"vw":67.779138},{"c":67.75,"h":67.8436,"l":67.5831,"n":71,"o":67.7,"t":"2026-10-16T20:30:00Z","v":3568,"vw":67.718484},{"c":67.8,"h":67.8338,"l":67.8,"n":39,"o":67.8338,"t":"2026-10-16T20:45:00Z","v":743,"vw":67.812612},{"c":67.7671,"h":68.1999,"l":67.7671,"n":14,"o":68.1999,"t":"2026-10-16T21:00:00Z","v":872,"vw":67.991133},{"c":68.16,"h":68.16,"l":67.69,"n":12,"o":67.69,"t":"2026-10-16T21:15:00Z","v":2503,"vw":67.759659},{"c":67.85,"h":67.85,"l":67.85,"n":1,"o":67.85,"t":"2026-10-16T21:30:00Z","v":250,"vw":67.85},{"c":67.26,"h":67.8,"l":67.26,"n":40,"o":67.75,"t":"2026-10-16T21:45:00Z","v":1774,"vw":67.610386},{"c":67.5,"h":67.5,"l":67.49,"n":15,"o":67.49,"t":"2026-10-16T22:00:00Z","v":3565,"vw":67.499433},{"c":67.25,"h":67.25,"l":67,"n":45,"o":67.2,"t":"2026-10-16T22:15:00Z","v":3276,"vw":67.236744},{"c":67.25,"h":67.3,"l":67.25,"n":7,"o":67.3,"t":"2026-10-16T22:45:00Z","v":565,"vw":67.287268},{"c":67.001,"h":67.001,"l":67.001,"n":1,"o":67.001,"t":"2026-10-16T23:00:00Z","v":108,"vw":67.001},{"c":67.49,"h":67.49,"l":67.2,"n":17,"o":67.3,"t":"2026-10-16T23:15:00Z","v":897,"vw":67.254701},{"c":67.2,"h":67.2,"l":67.2,"n":11,"o":67.2,"t":"2026-10-16T23:30:00Z","v":551,"vw":67.2},{"c":67.31,"h":67.4,"l":67.2,"n":11,"o":67.2,"t":"2026-10-16T23:45:00Z","v":712,"vw":67.280534},{"c":69.85,"h":70.2,"l":69.06,"n":204,"o":70.1,"t":"2026-10-19T08:00:00Z","v":7850,"vw":69.77108},{"c":69.85,"h":69.85,"l":69.85,"n":8,"o":69.85,"t":"2026-10-19T08:30:00Z","v":216,"vw":69.85},{"c":69.656,"h":69.656,"l":69.656,"n":2,"o":69.656,"t":"2026-10-19T09:15:00Z","v":391,"vw":69.656},{"c":69.75,"h":69.75,"l":69.55,"n":23,"o":69.55,"t":"2026-10-19T10:00:00Z","v":1159,"vw":69.680973},{"c":69.75,"h":69.75,"l":69.75,"n":4,"o":69.75,"t":"2026-10-19T10:30:00Z","v":285,"vw":69.75},{"c":70,"h":70,"l":70,"n":16,"o":70,"t":"2026-10-19T10:45:00Z","v":585,"vw":70},{"c":69.75,"h":69.76,"l":69.73,"n":16,"o":69.76,"t":"2026-10-19T11:00:00Z","v":1490,"vw":69.749607},{"c":69.55,"h":70.0802,"l":69.55,"n":79,"o":69.9963,"t":"2026-10-19T11:15:00Z","v":6138,"vw":69.65825},{"c":70.34,"h":70.5,"l":69.0642,"n":104,"o":69.0642,"t":"2026-10-19T11:30:00Z","v":8111,"vw":70.188755},{"c":70.9,"h":71.28,"l":70.4,"n":96,"o":70.53,"t":"2026-10-19T11:45:00Z","v":15423,"vw":70.866034},{"c":71.17,"h":71.17,"l":70.7735,"n":16,"o":70.95,"t":"2026-10-19T12:00:00Z","v":2327,"vw":70.974601},{"c":71.17,"h":71.17,"l":71,"n":12,"o":71,"t":"2026-10-19T12:15:00Z","v":494,"vw":71.058419},{"c":71.17,"h":71.17,"l":71.14,"n":35,"o":71.14,"t":"2026-10-19T12:30:00Z","v":2324,"vw":71.158217},{"c":70.81,"h":70.81,"l":70.78,"n":28,"o":70.78,"t":"2026-10-19T13:00:00Z","v":984,"vw":70.795},{"c":70.2,"h":70.99,"l":70.11,"n":100,"o":70.99,"t":"2026-10-19T13:15:00Z","v":7919,"vw":70.412339},{"c":68.72,"h":70.33,"l":67.23,"n":2876,"o":70.23,"t":"2026-10-19T13:30:00Z","v":274390,"vw":68.805381},{"c":68.22,"h":69.38,"l":67.875,"n":2680,"o":68.61,"t":"2026-10-19T13:45:00Z","v":217276,"vw":68.480741},{"c":68.17,"h":68.18,"l":66.93,"n":3571,"o":68.18,"t":"2026-10-19T14:00:00Z","v":306377,"vw":67.406137},{"c":67.9925,"h":68.8,"l":67.97,"n":2493,"o":68.165,"t":"2026-10-19T14:15:00Z","v":236738,"vw":68.393809},{"c":68.365,"h":68.44,"l":67.53,"n":1787,"o":68.05,"t":"2026-10-19T14:30:00Z","v":139451,"vw":67.943098},{"c":69.145,"h":69.5299,"l":68.45,"n":2489,"o":68.46,"t":"2026-10-19T14:45:00Z","v":261468,"vw":69.149669},{"c":69.02,"h":69.3517,"l":68.545,"n":2746,"o":69.19,"t":"2026-10-19T15:00:00Z","v":187637,"vw":69.035627},{"c":69.65,"h":69.99,"l":69.0394,"n":2743,"o":69.0394,"t":"2026-10-19T15:15:00Z","v":202612,"vw":69.544487},{"c":69.84,"h":70.21,"l":69.555,"n":1989,"o":69.695,"t":"2026-10-19T15:30:00Z","v":227380,"vw":69.882945},{"c":69.785,"h":69.96,"l":69.46,"n":1776,"o":69.8,"t":"2026-10-19T15:45:00Z","v":102623,"vw":69.685014},{"c":70.2,"h":70.26,"l":69.44,"n":1724,"o":69.88,"t":"2026-10-19T16:00:00Z","v":121108,"vw":69.862455},{"c":69.825,"h":70.2,"l":69.49,"n":1353,"o":70.115,"t":"2026-10-19T16:15:00Z","v":71905,"vw":69.812208},{"c":69.68,"h":69.8,"l":69.375,"n":1180,"o":69.74,"t":"2026-10-19T16:30:00Z","v":55496,"vw":69.602115},{"c":69.175,"h":69.65,"l":69.0851,"n":1581,"o":69.65,"t":"2026-10-19T16:45:00Z","v":100205,"vw":69.313052},{"c":69.12,"h":69.47,"l":68.87,"n":2071,"o":69.175,"t":"2026-10-19T17:00:00Z","v":162767,"vw":69.152709},{"c":69.24,"h":69.44,"l":69,"n":1381,"o":69.15,"t":"2026-10-19T17:15:00Z","v":58384,"vw":69.21354},{"c":68.73,"h":69.29,"l":68.68,"n":1584,"o":69.19,"t":"2026-10-19T17:30:00Z","v":114229,"vw":69.027889},{"c":68.45,"h":68.69,"l":68.06,"n":2129,"o":68.69,"t":"2026-10-19T17:45:00Z","v":136023,"vw":68.228422},{"c":68.32,"h":68.57,"l":67.96,"n":1601,"o":68.47,"t":"2026-10-19T18:00:00Z","v":114406,"vw":68.211234},{"c":67.63,"h":68.36,"l":67.45,"n":1576,"o":68.32,"t":"2026-10-19T18:15:00Z","v":78559,"vw":67.722732},{"c":68.18,"h":68.275,"l":67.51,"n":1472,"o":67.62,"t":"2026-10-19T18:30:00Z","v":79947,"vw":67.768224},{"c":68.24,"h":68.6,"l":68.185,"n":1532,"o":68.27,"t":"2026-10-19T18:45:00Z","v":108657,"vw":68.383621},{"c":68.305,"h":68.52,"l":68.08,"n":1509,"o":68.24,"t":"2026-10-19T19:00:00Z","v":70641,"vw":68.329324},{"c":68.3336,"h":69.46,"l":68.0996,"n":4902,"o":68.345,"t":"2026-10-19T19:15:00Z","v":360823,"vw":68.669873},{"c":68.8,"h":68.96,"l":68.28,"n":3568,"o":68.337,"t":"2026-10-19T19:30:00Z","v":255140,"vw":68.679637},{"c":68.15,"h":69.025,"l":67.975,"n":8741,"o":68.81,"t":"2026-10-19T19:45:00Z","v":583389,"vw":68.244918},{"c":68.2697,"h":68.8,"l":68.17,"n":70,"o":68.17,"t":"2026-10-19T20:00:00Z","v":325667,"vw":68.170656},{"c":68.17,"h":68.17,"l":68.002,"n":6,"o":68.002,"t":"2026-10-19T20:15:00Z","v":113316,"vw":68.169808},{"c":68.64,"h":68.68,"l":68.17,"n":79,"o":68.34,"t":"2026-10-19T20:30:00Z","v":21171,"vw":68.384153},{"c":68.69,"h":68.69,"l":68.69,"n":2,"o":68.69,"t":"2026-10-19T20:45:00Z","v":104,"vw":68.69},{"c":68.16,"h":68.42,"l":68.16,"n":4,"o":68.42,"t":"2026-10-19T21:15:00Z","v":664,"vw":68.221223},{"c":68.16,"h":68.35,"l":68.16,"n":7,"o":68.34,"t":"2026-10-19T21:30:00Z","v":724,"vw":68.286319},{"c":68.51,"h":68.52,"l":68.5,"n":4,"o":68.5,"t":"2026-10-19T22:15:00Z","v":510,"vw":68.509412},{"c":68.8,"h":68.8,"l":68.5,"n":4,"o":68.5,"t":"2026-10-19T22:30:00Z","v":1820,"vw":68.527319},{"c":68.6402,"h":68.6402,"l":68.6402,"n":2,"o":68.6402,"t":"2026-10-19T22:45:00Z","v":103,"vw":68.6402},{"c":68.5595,"h":68.5595,"l":68.5,"n":3,"o":68.5465,"t":"2026-10-19T23:45:00Z","v":1500,"vw":68.530867},{"c":66.29,"h":67.79,"l":66.18,"n":295,"o":67.4,"t":"2026-10-20T08:00:00Z","v":67624,"vw":67.381501},{"c":66.2,"h":66.68,"l":66.2,"n":13,"o":66.29,"t":"2026-10-20T08:15:00Z","v":997,"vw":66.363333},{"c":66.68,"h":66.68,"l":66.41,"n":19,"o":66.41,"t":"2026-10-20T08:30:00Z","v":493,"vw":66.605},{"c":66.66,"h":66.66,"l":66.63,"n":7,"o":66.63,"t":"2026-10-20T08:45:00Z","v":451,"vw":66.645},{"c":66.51,"h":66.51,"l":66.51,"n":2,"o":66.51,"t":"2026-10-20T09:00:00Z","v":147,"vw":66.51},{"c":67.5,"h":67.5,"l":67.5,"n":2,"o":67.5,"t":"2026-10-20T09:30:00Z","v":129,"vw":67.5},{"c":66.34,"h":66.35,"l":66.34,"n":3,"o":66.35,"t":"2026-10-20T09:45:00Z","v":626,"vw":66.348333},{"c":66.16,"h":66.16,"l":66.16,"n":1,"o":66.16,"t":"2026-10-20T10:30:00Z","v":274,"vw":66.16},{"c":66,"h":66.75,"l":66,"n":54,"o":66.54,"t":"2026-10-20T10:45:00Z","v":2938,"vw":66.4097},{"c":66,"h":66.99,"l":66,"n":53,"o":66.98,"t":"2026-10-20T11:00:00Z","v":2352,"vw":66.345595},{"c":65.68,"h":65.69,"l":65.02,"n":6,"o":65.02,"t":"2026-10-20T11:15:00Z","v":530,"vw":65.3525},{"c":65.4,"h":65.79,"l":65.1,"n":24,"o":65.1,"t":"2026-10-20T11:30:00Z","v":1344,"vw":65.510527},{"c":65.9,"h":65.98,"l":65.9,"n":21,"o":65.9,"t":"2026-10-20T11:45:00Z","v":905,"vw":65.92968},{"c":65.25,"h":65.25,"l":65.25,"n":10,"o":65.25,"t":"2026-10-20T12:00:00Z","v":603,"vw":65.25},{"c":65.3,"h":65.3,"l":65.3,"n":1,"o":65.3,"t":"2026-10-20T12:15:00Z","v":100,"vw":65.3},{"c":66,"h":66.01,"l":65.3,"n":24,"o":65.3,"t":"2026-10-20T12:30:00Z","v":3076,"vw":65.580936},{"c":66.66,"h":66.66,"l":66.19,"n":14,"o":66.19,"t":"2026-10-20T12:45:00Z","v":762,"vw":66.421818},{"c":66.13,"h":66.5281,"l":66.1,"n":26,"o":66.34,"t":"2026-10-20T13:00:00Z","v":3064,"vw":66.351622},{"c":66.6,"h":66.6,"l":65.96,"n":40,"o":66.0268,"t":"2026-10-20T13:15:00Z","v":6514,"vw":66.01814},{"c":65.42,"h":66.75,"l":64.88,"n":3060,"o":66.61,"t":"2026-10-20T13:30:00Z","v":275496,"vw":65.802231},{"c":67.27,"h":67.35,"l":65.225,"n":2304,"o":65.4,"t":"2026-10-20T13:45:00Z","v":220430,"vw":66.393474},{"c":68.822,"h":68.822,"l":66.67,"n":3072,"o":67.165,"t":"2026-10-20T14:00:00Z","v":314701,"vw":68.0158},{"c":71.09,"h":71.125,"l":68.59,"n":2551,"o":68.81,"t":"2026-10-20T14:15:00Z","v":245633,"vw":69.643325},{"c":71.635,"h":71.73,"l":70.18,"n":2621,"o":71.0025,"t":"2026-10-20T14:30:00Z","v":165384,"vw":71.089605},{"c":71.23,"h":71.86,"l":70.72,"n":1816,"o":71.72,"t":"2026-10-20T14:45:00Z","v":126359,"vw":71.247101},{"c":69.995,"h":71.22,"l":69.5,"n":2521,"o":71.1,"t":"2026-10-20T15:00:00Z","v":287387,"vw":70.157827},{"c":70.1059,"h":70.43,"l":69.91,"n":1484,"o":69.995,"t":"2026-10-20T15:15:00Z","v":120449,"vw":70.155983},{"c":69.98,"h":70.2,"l":69.53,"n":1214,"o":70.11,"t":"2026-10-20T15:30:00Z","v":74531,"vw":69.815339},{"c":70.55,"h":70.555,"l":69.655,"n":1577,"o":69.94,"t":"2026-10-20T15:45:00Z","v":112435,"vw":70.011666},{"c":71,"h":71.05,"l":70.37,"n":1826,"o":70.605,"t":"2026-10-20T16:00:00Z","v":145711,"vw":70.807899},{"c":70.74,"h":71.14,"l":70.1516,"n":1331,"o":71.025,"t":"2026-10-20T16:15:00Z","v":63015,"vw":70.568303},{"c":70.87,"h":71.08,"l":70.765,"n":971,"o":70.765,"t":"2026-10-20T16:30:00Z","v":50804,"vw":70.916834},{"c":70.445,"h":70.95,"l":70.4124,"n":1241,"o":70.88,"t":"2026-10-20T16:45:00Z","v":71570,"vw":70.709108},{"c":70.65,"h":70.73,"l":70.315,"n":985,"o":70.5,"t":"2026-10-20T17:00:00Z","v":49962,"vw":70.544964},{"c":70.53,"h":70.87,"l":70.45,"n":1382,"o":70.72,"t":"2026-10-20T17:15:00Z","v":85574,"vw":70.688996},{"c":69.82,"h":70.55,"l":69.765,"n":1706,"o":70.535,"t":"2026-10-20T17:30:00Z","v":103322,"vw":70.189305},{"c":70.15,"h":70.15,"l":69.775,"n":1580,"o":69.79,"t":"2026-10-20T17:45:00Z","v":129628,"vw":69.933274},{"c":69.89,"h":70.15,"l":69.63,"n":1788,"o":70.13,"t":"2026-10-20T18:00:00Z","v":110464,"vw":69.926035},{"c":69.87,"h":70.015,"l":69.655,"n":1226,"o":69.91,"t":"2026-10-20T18:15:00Z","v":67585,"vw":69.870181},{"c":69.37,"h":69.915,"l":69.24,"n":1379,"o":69.88,"t":"2026-10-20T18:30:00Z","v":67969,"vw":69.622298},{"c":69.44,"h":69.82,"l":69.31,"n":1625,"o":69.365,"t":"2026-10-20T18:45:00Z","v":99361,"vw":69.563534},{"c":69.31,"h":69.57,"l":69.085,"n":2538,"o":69.49,"t":"2026-10-20T19:00:00Z","v":200967,"vw":69.319672},{"c":69.125,"h":69.5,"l":68.92,"n":2309,"o":69.27,"t":"2026-10-20T19:15:00Z","v":152742,"vw":69.164641},{"c":69.46,"h":69.53,"l":69.11,"n":3129,"o":69.125,"t":"2026-10-20T19:30:00Z","v":212281,"vw":69.344625},{"c":69.05,"h":69.67,"l":68.925,"n":8477,"o":69.48,"t":"2026-10-20T19:45:00Z","v":634083,"vw":69.239593},{"c":68.77,"h":70.27,"l":68.77,"n":97,"o":69.01,"t":"2026-10-20T20:00:00Z","v":235648,"vw":69.043833},{"c":69.7088,"h":69.85,"l":69.57,"n":18,"o":69.57,"t":"2026-10-20T20:15:00Z","v":1392,"vw":69.761335},{"c":70,"h":70,"l":69.04,"n":15,"o":69.04,"t":"2026-10-20T20:30:00Z","v":11530,"vw":69.107761},{"c":70,"h":70.68,"l":69.8,"n":85,"o":69.8,"t":"2026-10-20T20:45:00Z","v":12913,"vw":70.300607},{"c":70.988,"h":71.15,"l":70.45,"n":71,"o":70.5,"t":"2026-10-20T21:00:00Z","v":14280,"vw":70.858652},{"c":71.12,"h":71.1515,"l":70.988,"n":20,"o":70.988,"t":"2026-10-20T21:15:00Z","v":4190,"vw":71.075487},{"c":71.3,"h":71.4632,"l":70.3517,"n":49,"o":70.83,"t":"2026-10-20T21:30:00Z","v":4313,"vw":70.969728},{"c":71.28,"h":71.3,"l":70.26,"n":23,"o":71,"t":"2026-10-20T21:45:00Z","v":2987,"vw":71.159346},{"c":71.15,"h":71.48,"l":71.15,"n":24,"o":71.48,"t":"2026-10-20T22:00:00Z","v":441,"vw":71.362562},{"c":71.6805,"h":71.71,"l":71.21,"n":42,"o":71.5,"t":"2026-10-20T22:15:00Z","v":1771,"vw":71.546237},{"c":71.4,"h":71.6794,"l":71.4,"n":25,"o":71.4449,"t":"2026-10-20T22:30:00Z","v":3462,"vw":71.437039},{"c":70.97,"h":71,"l":70.97,"n":12,"o":71,"t":"2026-10-20T23:00:00Z","v":715,"vw":70.980909},{"c":70.95,"h":71.3702,"l":70.95,"n":6,"o":70.95,"t":"2026-10-20T23:15:00Z","v":487,"vw":71.186476},{"c":71.31,"h":71.31,"l":70.95,"n":9,"o":70.95,"t":"2026-10-20T23:30:00Z","v":594,"vw":71.166549},{"c":71.8658,"h":71.8658,"l":71.4,"n":14,"o":71.4,"t":"2026-10-20T23:45:00Z","v":270,"vw":71.678367},{"c":72.02,"h":72.02,"l":71.18,"n":42,"o":71.82,"t":"2026-10-21T08:00:00Z","v":1948,"vw":71.578191},{"c":70.5,"h":70.5,"l":70.5,"n":1,"o":70.5,"t":"2026-10-21T08:30:00Z","v":208,"vw":70.5},{"c":71.25,"h":71.25,"l":70.21,"n":77,"o":70.25,"t":"2026-10-21T08:45:00Z","v":7323,"vw":70.886737},{"c":71.45,"h":71.45,"l":70.89,"n":17,"o":70.89,"t":"2026-10-21T09:30:00Z","v":691,"vw":71.156769},{"c":70.21,"h":71.45,"l":70.21,"n":34,"o":71.45,"t":"2026-10-21T09:45:00Z","v":2265,"vw":70.771689},{"c":70.6,"h":70.98,"l":70.6,"n":9,"o":70.96,"t":"2026-10-21T10:00:00Z","v":903,"vw":70.83485},{"c":70.6,"h":70.6,"l":70.6,"n":1,"o":70.6,"t":"2026-10-21T10:15:00Z","v":100,"vw":70.6},{"c":71,"h":71,"l":70.61,"n":25,"o":70.61,"t":"2026-10-21T10:30:00Z","v":2686,"vw":70.94639},{"c":71.4,"h":71.45,"l":70.96,"n":33,"o":70.96,"t":"2026-10-21T10:45:00Z","v":2112,"vw":71.304042},{"c":71.4,"h":71.7,"l":71.3,"n":22,"o":71.4,"t":"2026-10-21T11:00:00Z","v":5848,"vw":71.420014},{"c":71.5,"h":71.5,"l":71.2,"n":3,"o":71.2,"t":"2026-10-21T11:15:00Z","v":2200,"vw":71.227273},{"c":71.42,"h":71.7995,"l":71.42,"n":12,"o":71.6,"t":"2026-10-21T11:30:00Z","v":1448,"vw":71.715054},{"c":72.02,"h":72.02,"l":71.7,"n":24,"o":71.7,"t":"2026-10-21T11:45:00Z","v":1161,"vw":71.946667},{"c":71.9,"h":72.25,"l":71.9,"n":17,"o":72,"t":"2026-10-21T12:00:00Z","v":1746,"vw":71.98018},{"c":72.25,"h":72.25,"l":72.05,"n":32,"o":72.08,"t":"2026-10-21T12:15:00Z","v":1348,"vw":72.163548},{"c":72.29,"h":72.29,"l":71.6948,"n":10,"o":72.29,"t":"2026-10-21T12:30:00Z","v":2561,"vw":72.149059},{"c":72.1016,"h":72.15,"l":72,"n":10,"o":72.15,"t":"2026-10-21T12:45:00Z","v":1646,"vw":72.080213},{"c":72.16,"h":72.25,"l":72.1,"n":30,"o":72.1,"t":"2026-10-21T13:00:00Z","v":3466,"vw":72.17192},{"c":73.2,"h":73.49,"l":72.26,"n":112,"o":72.5,"t":"2026-10-21T13:15:00Z","v":6021,"vw":72.942464},{"c":68.75,"h":74,"l":68,"n":5625,"o":73.2,"t":"2026-10-21T13:30:00Z","v":563530,"vw":70.908672},{"c":68.26,"h":69.69,"l":67.12,"n":4521,"o":68.84,"t":"2026-10-21T13:45:00Z","v":424864,"vw":68.45684},{"c":68.13,"h":69.49,"l":68.1,"n":2778,"o":68.2769,"t":"2026-10-21T14:00:00Z","v":226874,"vw":68.625945},{"c":68.35,"h":68.9034,"l":67.455,"n":2293,"o":68.235,"t":"2026-10-21T14:15:00Z","v":194843,"vw":68.140346},{"c":69.17,"h":69.36,"l":68.28,"n":1785,"o":68.28,"t":"2026-10-21T14:30:00Z","v":150948,"vw":68.804188},{"c":70.17,"h":70.8,"l":69,"n":3412,"o":69.12,"t":"2026-10-21T14:45:00Z","v":321517,"vw":70.270303},{"c":70.38,"h":70.54,"l":69.91,"n":1649,"o":70.21,"t":"2026-10-21T15:00:00Z","v":112731,"vw":70.21274},{"c":70.21,"h":70.59,"l":69.9225,"n":1966,"o":70.38,"t":"2026-10-21T15:15:00Z","v":147633,"vw":70.223453},{"c":70.55,"h":70.89,"l":70.15,"n":1688,"o":70.22,"t":"2026-10-21T15:30:00Z","v":198342,"vw":70.497842},{"c":71.14,"h":71.4,"l":70.42,"n":1827,"o":70.6848,"t":"2026-10-21T15:45:00Z","v":250802,"vw":70.917886},{"c":70.385,"h":71.13,"l":70.1,"n":1611,"o":71.12,"t":"2026-10-21T16:00:00Z","v":116301,"vw":70.608691},{"c":70.22,"h":70.46,"l":69.87,"n":1121,"o":70.37,"t":"2026-10-21T16:15:00Z","v":64088,"vw":70.23225},{"c":70.42,"h":71.08,"l":69.645,"n":1461,"o":70.22,"t":"2026-10-21T16:30:00Z","v":83565,"vw":70.30821},{"c":70.43,"h":70.53,"l":70.19,"n":1026,"o":70.42,"t":"2026-10-21T16:45:00Z","v":48864,"vw":70.365449},{"c":70.79,"h":70.96,"l":70.095,"n":1587,"o":70.39,"t":"2026-10-21T17:00:00Z","v":117694,"vw":70.447751},{"c":70.785,"h":70.9,"l":70.545,"n":1477,"o":70.73,"t":"2026-10-21T17:15:00Z","v":83915,"vw":70.741348},{"c":71.3989,"h":71.4652,"l":70.61,"n":1693,"o":70.77,"t":"2026-10-21T17:30:00Z","v":109936,"vw":71.045553},{"c":71.4,"h":71.43,"l":71.29,"n":242,"o":71.39,"t":"2026-10-21T17:45:00Z","v":16305,"vw":71.363157}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2918580794228834,"strike":80.79053862819222,"iv":1.2227866069625168,"gamma":0.028310133978639913,"theta":-0.28227661654758956,"vega":0.009277637232101923,"rho":0.0004105987624003993,"breakevenPct":13.481310997361938},{"delta":0.15,"premium":0.4549429657794677,"strike":78.35361216730038,"iv":1.1494057034220533,"gamma":0.03831977186311787,"theta":-0.3546197718631179,"vega":0.012304942965779468,"rho":0.0006072513604404813,"breakevenPct":10.29888752005577},{"delta":0.2,"premium":0.6538018433179724,"strike":77.06221198156682,"iv":1.1512605990783409,"gamma":0.045926728110599085,"theta":-0.4273251152073733,"vega":0.014769354838709678,"rho":0.0007994880971410915,"breakevenPct":8.769788418313219},{"delta":0.25,"premium":0.8674282982791587,"strike":75.95028680688337,"iv":1.1460292543021031,"gamma":0.052353537284894835,"theta":-0.4830508604206501,"vega":0.016784512428298277,"rho":0.0009892445523495817,"breakevenPct":7.512547383012632},{"delta":0.3,"premium":1.10660621761658,"strike":74.99481865284974,"iv":1.1485326424870468,"gamma":0.05722020725388601,"theta":-0.530120725388601,"vega":0.018406735751295335,"rho":0.0011771127998145433,"breakevenPct":6.510041806111019},{"delta":0.35,"premium":1.3743091537132988,"strike":74.13126079447323,"iv":1.1539730569948188,"gamma":0.0605880829015544,"theta":-0.5669082901554404,"vega":0.0195293609671848,"rho":0.001362566558758423,"breakevenPct":5.676095098931464},{"delta":0.4,"premium":1.6821132376395536,"strike":73.3237639553429,"iv":1.1677161084529506,"gamma":0.06238484848484849,"theta":-0.5977912280701755,"vega":0.020376236044657096,"rho":0.001545592994714199,"breakevenPct":4.97673504966054},{"delta":0.45,"premium":2.01846214511041,"strike":72.53154574132492,"iv":1.180083596214511,"gamma":0.06323422712933754,"theta":-0.6188943217665616,"vega":0.020887381703470032,"rho":0.001726648813978743,"breakevenPct":4.338709428181004},{"delta":0.5,"premium":2.3891139240506325,"strike":71.74208860759494,"iv":1.1920003164556963,"gamma":0.06313892405063291,"theta":-0.6308022151898734,"vega":0.021074208860759495,"rho":0.001905569012160354,"breakevenPct":3.7525577769706997},{"delta":0.55,"premium":2.802544426494346,"strike":70.94991922455573,"iv":1.2062752827140548,"gamma":0.06199483037156705,"theta":-0.6348386106623587,"vega":0.020964943457189016,"rho":0.0020821384279270574,"breakevenPct":3.2224823667600884},{"delta":0.6,"premium":3.2468093699515346,"strike":70.1421647819063,"iv":1.2091024232633278,"gamma":0.06029854604200323,"theta":-0.6209452342487884,"vega":0.02039951534733441,"rho":0.0022571144292938008,"breakevenPct":2.7137496876946616},{"delta":0.65,"premium":3.734271523178808,"strike":69.31788079470199,"iv":1.2078264900662252,"gamma":0.05781721854304636,"theta":-0.59448940397351,"vega":0.019549668874172185,"rho":0.002429937966075065,"breakevenPct":2.242340542870246},{"delta":0.7,"premium":4.416152263374485,"strike":68.36625514403292,"iv":1.2459753086419751,"gamma":0.05274403292181071,"theta":-0.575948559670782,"vega":0.018376131687242798,"rho":0.0025923093197803473,"breakevenPct":1.86481092709224},{"delta":0.75,"premium":4.795360315893386,"strike":67.68213228035538,"iv":1.1818492596248766,"gamma":0.05027285291214215,"theta":-0.5019598223099704,"vega":0.016628529121421518,"rho":0.0027729451871386515,"breakevenPct":1.4380582172830862},{"delta":0.8,"premium":4.943435340572557,"strike":67.18854886475815,"iv":1.04729842053307,"gamma":0.05007541954590326,"theta":-0.39366762092793683,"vega":0.014654195459032576,"rho":0.002967120974426979,"breakevenPct":0.9544915400009776}],"put":[{"delta":0.1,"premium":0.33106572798851236,"strike":63.60187794252892,"iv":1.2618986916428891,"gamma":0.02609849701230566,"theta":-0.28887560023985026,"vega":0.009370598733737325,"rho":-0.00044228836900233465,"breakevenPct":11.447428671042113},{"delta":0.15,"premium":0.544910447761194,"strike":65.11044776119402,"iv":1.2701262686567165,"gamma":0.03468477611940298,"theta":-0.3898835820895522,"vega":0.012298805970149252,"rho":-0.0006692475710720326,"breakevenPct":9.63535715404782},{"delta":0.2,"premium":0.7640196078431374,"strike":66.4400871459695,"iv":1.2337557734204794,"gamma":0.042796514161220045,"theta":-0.4536453159041395,"vega":0.014780174291938999,"rho":-0.0008862122713660566,"breakevenPct":8.081081122286417},{"delta":0.25,"premium":1.040812937062937,"strike":67.42482517482517,"iv":1.2499302447552447,"gamma":0.047841783216783215,"theta":-0.5216585664335665,"vega":0.016749650349650348,"rho":-0.0011049789294642432,"breakevenPct":7.090255790395756},{"delta":0.3,"premium":1.3474719101123596,"strike":68.32022471910112,"iv":1.2698612359550563,"gamma":0.051641011235955055,"theta":-0.5797966292134832,"vega":0.018348314606741575,"rho":-0.0013244144887514953,"breakevenPct":6.26626618755947},{"delta":0.35,"premium":1.6539298245614034,"strike":69.24035087719298,"iv":1.2578947368421054,"gamma":0.055565263157894736,"theta":-0.611860701754386,"vega":0.019540350877192983,"rho":-0.001543330963945343,"breakevenPct":5.407388309822845},{"delta":0.4,"premium":1.9840515806988355,"strike":70.11148086522462,"iv":1.245463227953411,"gamma":0.05855640599001664,"theta":-0.6322272878535774,"vega":0.02037803660565724,"rho":-0.0017631870907311837,"breakevenPct":4.650203940481755},{"delta":0.45,"premium":2.350108153078203,"strike":70.94342762063228,"iv":1.2377261231281198,"gamma":0.06046988352745424,"theta":-0.6436249584026622,"vega":0.020960399334442596,"rho":-0.0019844646378046455,"breakevenPct":3.9981532994344664},{"delta":0.5,"premium":2.703589743589743,"strike":71.74679487179488,"iv":1.2087471153846154,"gamma":0.0623176282051282,"theta":-0.6320032051282052,"vega":0.021074679487179487,"rho":-0.002205031295196001,"breakevenPct":3.3685022698318727},{"delta":0.55,"premium":3.1615448504983394,"strike":72.56810631229236,"iv":1.2069398671096347,"gamma":0.061877408637873756,"theta":-0.6253003322259136,"vega":0.020872757475083055,"rho":-0.0024315603635883015,"breakevenPct":2.859955966698362},{"delta":0.6,"premium":3.6293343653250774,"strike":73.37151702786377,"iv":1.1961445820433436,"gamma":0.06087708978328173,"theta":-0.6043411764705882,"vega":0.0203656346749226,"rho":-0.002658625208846391,"breakevenPct":2.390227204284533},{"delta":0.65,"premium":4.691557377049184,"strike":74.61639344262295,"iv":1.3161042622950827,"gamma":0.05464426229508194,"theta":-0.6370370491803282,"vega":0.019584262295081967,"rho":-0.0029195360128259533,"breakevenPct":2.134589131457282},{"delta":0.7,"premium":5.4621301775147835,"strike":75.66272189349111,"iv":1.330612426035501,"gamma":0.05063254437869829,"theta":-0.6044609467455614,"vega":0.018367455621301775,"rho":-0.0031645229523831683,"breakevenPct":1.7486470035320814},{"delta":0.75,"premium":8.202742230347347,"strike":78.41499085923218,"iv":1.6908588665447897,"gamma":0.03549652650822669,"theta":-0.7008436928702011,"vega":0.016755758683729433,"rho":-0.003522645030156438,"breakevenPct":1.7323322198952815},{"delta":0.8,"premium":10.67230570479768,"strike":81.10519535653803,"iv":1.8334099309316971,"gamma":0.028233243813713244,"theta":-0.6550833646741833,"vega":0.015140590254099702,"rho":-0.003888120654431301,"breakevenPct":1.4235274293347135},{"delta":0.85,"premium":15.053063043764704,"strike":85.68743478291022,"iv":2.1407633197838707,"gamma":0.02014826935095442,"theta":-0.6348706737194934,"vega":0.012601072245502097,"rho":-0.004343108273998646,"breakevenPct":1.141537104065073},{"delta":0.9,"premium":27.332000501855482,"strike":98.10700050185548,"iv":2.997316646515337,"gamma":0.010842258607319466,"theta":-0.6683321919432008,"vega":0.009491584353684862,"rho":-0.00525040814045538,"breakevenPct":0.9447165850244887}]},"raw":{"call":[{"delta":0.1,"premium":0.2918580794228834,"strike":80.79053862819222,"iv":1.2227866069625168,"gamma":0.028310133978639913,"theta":-0.28227661654758956,"vega":0.009277637232101923,"rho":0.0004105987624003993,"breakevenPct":13.481310997361938},{"delta":0.15,"premium":0.4549429657794677,"strike":78.35361216730038,"iv":1.1494057034220533,"gamma":0.03831977186311787,"theta":-0.3546197718631179,"vega":0.012304942965779468,"rho":0.0006072513604404813,"breakevenPct":10.29888752005577},{"delta":0.2,"premium":0.6538018433179724,"strike":77.06221198156682,"iv":1.1512605990783409,"gamma":0.045926728110599085,"theta":-0.4273251152073733,"vega":0.014769354838709678,"rho":0.0007994880971410915,"breakevenPct":8.769788418313219},{"delta":0.25,"premium":0.8674282982791587,"strike":75.95028680688337,"iv":1.1460292543021031,"gamma":0.052353537284894835,"theta":-0.4830508604206501,"vega":0.016784512428298277,"rho":0.0009892445523495817,"breakevenPct":7.512547383012632},{"delta":0.3,"premium":1.10660621761658,"strike":74.99481865284974,"iv":1.1485326424870468,"gamma":0.05722020725388601,"theta":-0.530120725388601,"vega":0.018406735751295335,"rho":0.0011771127998145433,"breakevenPct":6.510041806111019},{"delta":0.35,"premium":1.3743091537132988,"strike":74.13126079447323,"iv":1.1539730569948188,"gamma":0.0605880829015544,"theta":-0.5669082901554404,"vega":0.0195293609671848,"rho":0.001362566558758423,"breakevenPct":5.676095098931464},{"delta":0.4,"premium":1.6821132376395536,"strike":73.3237639553429,"iv":1.1677161084529506,"gamma":0.06238484848484849,"theta":-0.5977912280701755,"vega":0.020376236044657096,"rho":0.001545592994714199,"breakevenPct":4.97673504966054},{"delta":0.45,"premium":2.01846214511041,"strike":72.53154574132492,"iv":1.180083596214511,"gamma":0.06323422712933754,"theta":-0.6188943217665616,"vega":0.020887381703470032,"rho":0.001726648813978743,"breakevenPct":4.338709428181004},{"delta":0.5,"premium":2.3891139240506325,"strike":71.74208860759494,"iv":1.1920003164556963,"gamma":0.06313892405063291,"theta":-0.6308022151898734,"vega":0.021074208860759495,"rho":0.001905569012160354,"breakevenPct":3.7525577769706997},{"delta":0.55,"premium":2.802544426494346,"strike":70.94991922455573,"iv":1.2062752827140548,"gamma":0.06199483037156705,"theta":-0.6348386106623587,"vega":0.020964943457189016,"rho":0.0020821384279270574,"breakevenPct":3.2224823667600884},{"delta":0.6,"premium":3.2468093699515346,"strike":70.1421647819063,"iv":1.2091024232633278,"gamma":0.06029854604200323,"theta":-0.6209452342487884,"vega":0.02039951534733441,"rho":0.0022571144292938008,"breakevenPct":2.7137496876946616},{"delta":0.65,"premium":3.734271523178808,"strike":69.31788079470199,"iv":1.2078264900662252,"gamma":0.05781721854304636,"theta":-0.59448940397351,"vega":0.019549668874172185,"rho":0.002429937966075065,"breakevenPct":2.242340542870246},{"delta":0.7,"premium":4.416152263374485,"strike":68.36625514403292,"iv":1.2459753086419751,"gamma":0.05274403292181071,"theta":-0.575948559670782,"vega":0.018376131687242798,"rho":0.0025923093197803473,"breakevenPct":1.86481092709224},{"delta":0.75,"premium":4.795360315893386,"strike":67.68213228035538,"iv":1.1818492596248766,"gamma":0.05027285291214215,"theta":-0.5019598223099704,"vega":0.016628529121421518,"rho":0.0027729451871386515,"breakevenPct":1.4380582172830862},{"delta":0.8,"premium":4.943435340572557,"strike":67.18854886475815,"iv":1.04729842053307,"gamma":0.05007541954590326,"theta":-0.39366762092793683,"vega":0.014654195459032576,"rho":0.002967120974426979,"breakevenPct":0.9544915400009776}],"put":[{"delta":0.1,"premium":0.33106572798851236,"strike":63.60187794252892,"iv":1.2618986916428891,"gamma":0.02609849701230566,"theta":-0.28887560023985026,"vega":0.009370598733737325,"rho":-0.00044228836900233465,"breakevenPct":11.447428671042113},{"delta":0.15,"premium":0.544910447761194,"strike":65.11044776119402,"iv":1.2701262686567165,"gamma":0.03468477611940298,"theta":-0.3898835820895522,"vega":0.012298805970149252,"rho":-0.0006692475710720326,"breakevenPct":9.63535715404782},{"delta":0.2,"premium":0.7640196078431374,"strike":66.4400871459695,"iv":1.2337557734204794,"gamma":0.042796514161220045,"theta":-0.4536453159041395,"vega":0.014780174291938999,"rho":-0.0008862122713660566,"breakevenPct":8.081081122286417},{"delta":0.25,"premium":1.040812937062937,"strike":67.42482517482517,"iv":1.2499302447552447,"gamma":0.047841783216783215,"theta":-0.5216585664335665,"vega":0.016749650349650348,"rho":-0.0011049789294642432,"breakevenPct":7.090255790395756},{"delta":0.3,"premium":1.3474719101123596,"strike":68.32022471910112,"iv":1.2698612359550563,"gamma":0.051641011235955055,"theta":-0.5797966292134832,"vega":0.018348314606741575,"rho":-0.0013244144887514953,"breakevenPct":6.26626618755947},{"delta":0.35,"premium":1.6539298245614034,"strike":69.24035087719298,"iv":1.2578947368421054,"gamma":0.055565263157894736,"theta":-0.611860701754386,"vega":0.019540350877192983,"rho":-0.001543330963945343,"breakevenPct":5.407388309822845},{"delta":0.4,"premium":1.9840515806988355,"strike":70.11148086522462,"iv":1.245463227953411,"gamma":0.05855640599001664,"theta":-0.6322272878535774,"vega":0.02037803660565724,"rho":-0.0017631870907311837,"breakevenPct":4.650203940481755},{"delta":0.45,"premium":2.350108153078203,"strike":70.94342762063228,"iv":1.2377261231281198,"gamma":0.06046988352745424,"theta":-0.6436249584026622,"vega":0.020960399334442596,"rho":-0.0019844646378046455,"breakevenPct":3.9981532994344664},{"delta":0.5,"premium":2.703589743589743,"strike":71.74679487179488,"iv":1.2087471153846154,"gamma":0.0623176282051282,"theta":-0.6320032051282052,"vega":0.021074679487179487,"rho":-0.002205031295196001,"breakevenPct":3.3685022698318727},{"delta":0.55,"premium":3.1615448504983394,"strike":72.56810631229236,"iv":1.2069398671096347,"gamma":0.061877408637873756,"theta":-0.6253003322259136,"vega":0.020872757475083055,"rho":-0.0024315603635883015,"breakevenPct":2.859955966698362},{"delta":0.6,"premium":3.6293343653250774,"strike":73.37151702786377,"iv":1.1961445820433436,"gamma":0.06087708978328173,"theta":-0.6043411764705882,"vega":0.0203656346749226,"rho":-0.002658625208846391,"breakevenPct":2.390227204284533},{"delta":0.65,"premium":4.691557377049184,"strike":74.61639344262295,"iv":1.3161042622950827,"gamma":0.05464426229508194,"theta":-0.6370370491803282,"vega":0.019584262295081967,"rho":-0.0029195360128259533,"breakevenPct":2.134589131457282},{"delta":0.7,"premium":5.4621301775147835,"strike":75.66272189349111,"iv":1.330612426035501,"gamma":0.05063254437869829,"theta":-0.6044609467455614,"vega":0.018367455621301775,"rho":-0.0031645229523831683,"breakevenPct":1.7486470035320814},{"delta":0.75,"premium":8.202742230347347,"strike":78.41499085923218,"iv":1.6908588665447897,"gamma":0.03549652650822669,"theta":-0.7008436928702011,"vega":0.016755758683729433,"rho":-0.003522645030156438,"breakevenPct":1.7323322198952815},{"delta":0.8,"premium":10.67230570479768,"strike":81.10519535653803,"iv":1.8334099309316971,"gamma":0.028233243813713244,"theta":-0.6550833646741833,"vega":0.015140590254099702,"rho":-0.003888120654431301,"breakevenPct":1.4235274293347135},{"delta":0.85,"premium":15.053063043764704,"strike":85.68743478291022,"iv":2.1407633197838707,"gamma":0.02014826935095442,"theta":-0.6348706737194934,"vega":0.012601072245502097,"rho":-0.004343108273998646,"breakevenPct":1.141537104065073},{"delta":0.9,"premium":27.332000501855482,"strike":98.10700050185548,"iv":2.997316646515337,"gamma":0.010842258607319466,"theta":-0.6683321919432008,"vega":0.009491584353684862,"rho":-0.00525040814045538,"breakevenPct":0.9447165850244887}]}},"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"}}