{"symbol":"INSP","url":"https://intraalpha.com/companies/INSP","capturedAt":"2026-10-22T21:47:37.486Z","state":"ready","quote":{"symbol":"INSP","last_price":72.66,"prev_close":71.07,"regular_close":72.66,"change":1.59,"change_pct":2.2372,"regular_change":1.59,"regular_change_pct":2.2372,"extended_change":0,"extended_change_pct":0,"bid":71.69,"ask":75,"bid_size":100,"ask_size":300,"volume":659739,"vwap":72.441297,"open":70.5,"high":73.29,"low":70.5,"close":72.66,"trade_count":9658,"last_trade_at":"2026-10-22T20:10:00.002892622Z","last_quote_at":"2026-10-22T20:00:11.177990182Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:47:29.80581622-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"INSP","fetched_at":"2026-10-22T21:47:35.835068+00:00","name":"Inspire Medical Systems Inc","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"Inspire Medical Systems, Inc., a medical technology company, focuses on the development and commercialization of minimally invasive solutions for patients with obstructive sleep apnea (OSA) in the United States and Europe. The company is headquartered in Golden Valley, Minnesota.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2054660000,"ebitda":71329000,"pe_ratio":15.65,"peg_ratio":null,"book_value":28.56,"dividend_per_share":null,"dividend_yield":null,"eps":4.54,"revenue_ttm":898742000,"gross_profit_ttm":774105000,"profit_margin":0.15,"operating_margin_ttm":-0.0026,"return_on_assets_ttm":0.0392,"return_on_equity_ttm":0.18,"quarterly_earnings_growth":3.084,"quarterly_revenue_growth":-0.076,"analyst_target_price":68,"analyst_number":0,"beta":0.731,"fifty_two_week_high":147.03,"fifty_two_week_low":38.91,"fifty_day_ma":66.89,"two_hundred_day_ma":59.45,"shares_outstanding":28910400,"forward_pe":59.17,"price_to_sales":2.286,"price_to_book":2.418,"ev_to_revenue":1.897,"ev_to_ebitda":19.78},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:47:35.835068+00:00"},"optionObservedAt":"2026-10-22T19:56:34.382Z","bars":[{"c":70.2,"h":70.2,"l":68.33,"n":35,"o":68.72,"t":"2026-10-15T13:30:00Z","v":6102,"vw":68.75418},{"c":69.115,"h":69.9,"l":69.04,"n":32,"o":69.04,"t":"2026-10-15T13:35:00Z","v":1151,"vw":69.224563},{"c":69.125,"h":69.9,"l":68.79,"n":64,"o":68.79,"t":"2026-10-15T13:40:00Z","v":3055,"vw":69.121892},{"c":69.56,"h":69.72,"l":68.57,"n":70,"o":68.57,"t":"2026-10-15T13:45:00Z","v":3114,"vw":69.081236},{"c":68.965,"h":69.56,"l":68.965,"n":83,"o":69,"t":"2026-10-15T13:50:00Z","v":1340,"vw":69.13125},{"c":69,"h":69.48,"l":68.94,"n":107,"o":69,"t":"2026-10-15T13:55:00Z","v":3374,"vw":69.023829},{"c":70.19,"h":70.4,"l":68.9975,"n":134,"o":69.56,"t":"2026-10-15T14:00:00Z","v":10637,"vw":69.314779},{"c":70.28,"h":70.28,"l":69.48,"n":83,"o":69.555,"t":"2026-10-15T14:05:00Z","v":1772,"vw":69.874904},{"c":69.3,"h":70,"l":69.01,"n":328,"o":69.725,"t":"2026-10-15T14:10:00Z","v":9061,"vw":69.419061},{"c":69.23,"h":69.35,"l":69.08,"n":269,"o":69.29,"t":"2026-10-15T14:15:00Z","v":4266,"vw":69.235764},{"c":69.38,"h":69.38,"l":69.06,"n":271,"o":69.2,"t":"2026-10-15T14:20:00Z","v":14221,"vw":69.182809},{"c":69.49,"h":69.95,"l":68.93,"n":291,"o":69.4,"t":"2026-10-15T14:25:00Z","v":6294,"vw":69.258874},{"c":69.39,"h":69.39,"l":68.95,"n":140,"o":68.97,"t":"2026-10-15T14:30:00Z","v":8718,"vw":68.978338},{"c":69.38,"h":69.38,"l":69.13,"n":307,"o":69.25,"t":"2026-10-15T14:35:00Z","v":7786,"vw":69.254134},{"c":69.455,"h":69.51,"l":69.23,"n":190,"o":69.24,"t":"2026-10-15T14:40:00Z","v":9801,"vw":69.323204},{"c":69.31,"h":69.385,"l":69.2,"n":144,"o":69.36,"t":"2026-10-15T14:45:00Z","v":6481,"vw":69.220251},{"c":69.46,"h":69.56,"l":69.39,"n":72,"o":69.39,"t":"2026-10-15T14:50:00Z","v":1851,"vw":69.469375},{"c":68.91,"h":69.29,"l":68.83,"n":235,"o":69.29,"t":"2026-10-15T14:55:00Z","v":7087,"vw":69.107035},{"c":69.13,"h":69.13,"l":69.01,"n":35,"o":69.01,"t":"2026-10-15T15:00:00Z","v":1020,"vw":69.039668},{"c":69.06,"h":69.17,"l":69.01,"n":132,"o":69.01,"t":"2026-10-15T15:05:00Z","v":3810,"vw":69.069091},{"c":68.78,"h":69,"l":68.78,"n":66,"o":69,"t":"2026-10-15T15:10:00Z","v":1320,"vw":68.9225},{"c":68.72,"h":68.84,"l":68.72,"n":36,"o":68.75,"t":"2026-10-15T15:15:00Z","v":820,"vw":68.77},{"c":68.84,"h":68.84,"l":68.64,"n":178,"o":68.82,"t":"2026-10-15T15:20:00Z","v":4134,"vw":68.73587},{"c":69.08,"h":69.08,"l":69.07,"n":78,"o":69.08,"t":"2026-10-15T15:25:00Z","v":1273,"vw":69.075},{"c":69.105,"h":69.3,"l":69.105,"n":12,"o":69.3,"t":"2026-10-15T15:30:00Z","v":902,"vw":69.128723},{"c":69.14,"h":69.14,"l":69.14,"n":12,"o":69.14,"t":"2026-10-15T15:35:00Z","v":224,"vw":69.14},{"c":68.97,"h":69.2,"l":68.97,"n":82,"o":69.14,"t":"2026-10-15T15:40:00Z","v":2122,"vw":69.130357},{"c":69.2,"h":69.2,"l":69.2,"n":33,"o":69.2,"t":"2026-10-15T15:45:00Z","v":416,"vw":69.2},{"c":69.08,"h":69.29,"l":69.01,"n":282,"o":69.24,"t":"2026-10-15T15:50:00Z","v":5609,"vw":69.139825},{"c":68.97,"h":69.17,"l":68.97,"n":11,"o":69.17,"t":"2026-10-15T15:55:00Z","v":274,"vw":69.07},{"c":68.58,"h":69.07,"l":68.57,"n":121,"o":69.07,"t":"2026-10-15T16:00:00Z","v":3596,"vw":68.842},{"c":68.93,"h":68.93,"l":68.76,"n":41,"o":68.92,"t":"2026-10-15T16:05:00Z","v":1142,"vw":68.812857},{"c":68.55,"h":68.9599,"l":68.5301,"n":26,"o":68.9599,"t":"2026-10-15T16:10:00Z","v":758,"vw":68.638417},{"c":68.45,"h":68.73,"l":68.45,"n":151,"o":68.73,"t":"2026-10-15T16:15:00Z","v":5855,"vw":68.541261},{"c":68.76,"h":68.76,"l":68.6,"n":71,"o":68.6,"t":"2026-10-15T16:20:00Z","v":1413,"vw":68.622857},{"c":68.765,"h":68.81,"l":68.62,"n":73,"o":68.62,"t":"2026-10-15T16:25:00Z","v":1743,"vw":68.774091},{"c":68.87,"h":68.905,"l":68.76,"n":97,"o":68.78,"t":"2026-10-15T16:30:00Z","v":3359,"vw":68.796144},{"c":68.74,"h":68.87,"l":68.74,"n":36,"o":68.79,"t":"2026-10-15T16:35:00Z","v":895,"vw":68.787406},{"c":68.835,"h":68.835,"l":68.7,"n":96,"o":68.73,"t":"2026-10-15T16:40:00Z","v":1841,"vw":68.741},{"c":68.72,"h":68.83,"l":68.72,"n":22,"o":68.83,"t":"2026-10-15T16:45:00Z","v":552,"vw":68.793333},{"c":69.035,"h":69.035,"l":68.83,"n":120,"o":68.83,"t":"2026-10-15T16:50:00Z","v":3409,"vw":68.946611},{"c":69.015,"h":69.015,"l":68.98,"n":31,"o":68.98,"t":"2026-10-15T16:55:00Z","v":354,"vw":68.997413},{"c":69.015,"h":69.015,"l":69.015,"n":16,"o":69.015,"t":"2026-10-15T17:00:00Z","v":1896,"vw":69.015},{"c":68.91,"h":69.005,"l":68.89,"n":71,"o":69.005,"t":"2026-10-15T17:05:00Z","v":1738,"vw":68.942},{"c":68.99,"h":68.99,"l":68.88,"n":96,"o":68.91,"t":"2026-10-15T17:10:00Z","v":1571,"vw":68.912},{"c":68.99,"h":69.22,"l":68.94,"n":218,"o":68.94,"t":"2026-10-15T17:20:00Z","v":8636,"vw":69.076135},{"c":68.94,"h":68.99,"l":68.94,"n":12,"o":68.99,"t":"2026-10-15T17:25:00Z","v":430,"vw":68.965},{"c":69.01,"h":69.05,"l":69.01,"n":48,"o":69.01,"t":"2026-10-15T17:30:00Z","v":1183,"vw":69.0175},{"c":69.01,"h":69.09,"l":69.01,"n":54,"o":69.09,"t":"2026-10-15T17:40:00Z","v":1094,"vw":69.063333},{"c":69.17,"h":69.23,"l":69.16,"n":49,"o":69.16,"t":"2026-10-15T17:45:00Z","v":1070,"vw":69.195},{"c":69.16,"h":69.24,"l":69.14,"n":117,"o":69.24,"t":"2026-10-15T17:50:00Z","v":3868,"vw":69.178105},{"c":69.09,"h":69.2,"l":69.09,"n":114,"o":69.17,"t":"2026-10-15T17:55:00Z","v":3304,"vw":69.155346},{"c":68.85,"h":69.1,"l":68.85,"n":79,"o":69.1,"t":"2026-10-15T18:00:00Z","v":1267,"vw":68.963184},{"c":69.02,"h":69.02,"l":68.85,"n":95,"o":68.85,"t":"2026-10-15T18:05:00Z","v":2730,"vw":68.94002},{"c":68.95,"h":69.01,"l":68.95,"n":45,"o":69.01,"t":"2026-10-15T18:10:00Z","v":502,"vw":68.97},{"c":69.2,"h":69.2,"l":68.97,"n":96,"o":68.97,"t":"2026-10-15T18:15:00Z","v":3419,"vw":69.085453},{"c":69.24,"h":69.24,"l":69.12,"n":53,"o":69.12,"t":"2026-10-15T18:20:00Z","v":534,"vw":69.18},{"c":68.91,"h":69.21,"l":68.88,"n":351,"o":69.05,"t":"2026-10-15T18:25:00Z","v":10331,"vw":68.995452},{"c":69.11,"h":69.11,"l":68.885,"n":116,"o":68.91,"t":"2026-10-15T18:30:00Z","v":3763,"vw":69.04075},{"c":69.06,"h":69.06,"l":68.87,"n":166,"o":68.96,"t":"2026-10-15T18:35:00Z","v":7088,"vw":68.960542},{"c":69.12,"h":69.13,"l":69.045,"n":118,"o":69.1,"t":"2026-10-15T18:40:00Z","v":2125,"vw":69.083443},{"c":68.99,"h":69.18,"l":68.94,"n":201,"o":69.13,"t":"2026-10-15T18:45:00Z","v":10258,"vw":69.0884},{"c":69.16,"h":69.17,"l":68.99,"n":92,"o":68.99,"t":"2026-10-15T18:50:00Z","v":5360,"vw":69.113023},{"c":69.23,"h":69.23,"l":69.23,"n":35,"o":69.23,"t":"2026-10-15T18:55:00Z","v":947,"vw":69.23},{"c":69.54,"h":69.58,"l":69.25,"n":250,"o":69.26,"t":"2026-10-15T19:00:00Z","v":5403,"vw":69.351986},{"c":69.55,"h":69.56,"l":69.54,"n":135,"o":69.56,"t":"2026-10-15T19:05:00Z","v":2030,"vw":69.547143},{"c":69.565,"h":69.565,"l":69.545,"n":161,"o":69.545,"t":"2026-10-15T19:10:00Z","v":2773,"vw":69.558972},{"c":69.61,"h":69.9,"l":69.5601,"n":272,"o":69.565,"t":"2026-10-15T19:15:00Z","v":13629,"vw":69.649656},{"c":69.74,"h":69.74,"l":69.56,"n":154,"o":69.57,"t":"2026-10-15T19:20:00Z","v":8554,"vw":69.677363},{"c":69.89,"h":70,"l":69.73,"n":157,"o":69.74,"t":"2026-10-15T19:25:00Z","v":4710,"vw":69.864286},{"c":69.8,"h":69.89,"l":69.79,"n":243,"o":69.89,"t":"2026-10-15T19:30:00Z","v":5933,"vw":69.826003},{"c":69.53,"h":69.86,"l":69.53,"n":361,"o":69.8,"t":"2026-10-15T19:35:00Z","v":11651,"vw":69.727122},{"c":69.53,"h":69.63,"l":69.52,"n":284,"o":69.595,"t":"2026-10-15T19:40:00Z","v":8005,"vw":69.554394},{"c":69.7,"h":69.79,"l":69.55,"n":340,"o":69.64,"t":"2026-10-15T19:45:00Z","v":10197,"vw":69.655816},{"c":69.95,"h":69.99,"l":69.68,"n":542,"o":69.77,"t":"2026-10-15T19:50:00Z","v":22794,"vw":69.855263},{"c":70.15,"h":70.23,"l":69.93,"n":1654,"o":69.95,"t":"2026-10-15T19:55:00Z","v":68059,"vw":70.052026},{"c":70.12,"h":70.12,"l":70.12,"n":26,"o":70.12,"t":"2026-10-15T20:00:00Z","v":111924,"vw":70.12},{"c":69.55,"h":69.55,"l":69.55,"n":20,"o":69.55,"t":"2026-10-16T08:10:00Z","v":3591,"vw":69.55},{"c":70.15,"h":70.45,"l":70.15,"n":56,"o":70.45,"t":"2026-10-16T08:20:00Z","v":6390,"vw":70.444949},{"c":70.29,"h":70.29,"l":70.29,"n":9,"o":70.29,"t":"2026-10-16T08:45:00Z","v":115,"vw":70.29},{"c":70.35,"h":70.35,"l":70.35,"n":14,"o":70.35,"t":"2026-10-16T08:50:00Z","v":1812,"vw":70.35},{"c":70.35,"h":70.35,"l":70.35,"n":2,"o":70.35,"t":"2026-10-16T08:55:00Z","v":500,"vw":70.35},{"c":70.5,"h":70.5,"l":70.5,"n":52,"o":70.5,"t":"2026-10-16T09:00:00Z","v":259,"vw":70.5},{"c":70.685,"h":71.23,"l":70.4,"n":39,"o":70.4,"t":"2026-10-16T13:30:00Z","v":6898,"vw":70.44326},{"c":70.69,"h":71.25,"l":70.685,"n":21,"o":71.25,"t":"2026-10-16T13:35:00Z","v":840,"vw":71.001},{"c":70.69,"h":71.19,"l":70.69,"n":21,"o":71.19,"t":"2026-10-16T13:40:00Z","v":861,"vw":70.867143},{"c":69.84,"h":70,"l":69.84,"n":56,"o":70,"t":"2026-10-16T13:45:00Z","v":1930,"vw":69.942322},{"c":69.95,"h":70.2,"l":69.74,"n":95,"o":69.755,"t":"2026-10-16T13:50:00Z","v":3711,"vw":70.009669},{"c":70.505,"h":70.98,"l":70.31,"n":69,"o":70.31,"t":"2026-10-16T13:55:00Z","v":1546,"vw":70.520833},{"c":70.1,"h":70.96,"l":70.1,"n":82,"o":70.1755,"t":"2026-10-16T14:00:00Z","v":1902,"vw":70.208562},{"c":70.225,"h":70.225,"l":70.225,"n":21,"o":70.225,"t":"2026-10-16T14:05:00Z","v":371,"vw":70.225},{"c":70.105,"h":70.105,"l":70.03,"n":74,"o":70.0522,"t":"2026-10-16T14:10:00Z","v":2208,"vw":70.05894},{"c":70.49,"h":70.49,"l":69.99,"n":95,"o":70.09,"t":"2026-10-16T14:15:00Z","v":1992,"vw":70.11875},{"c":70.42,"h":70.42,"l":70.42,"n":12,"o":70.42,"t":"2026-10-16T14:20:00Z","v":214,"vw":70.42},{"c":70.095,"h":70.42,"l":70.095,"n":131,"o":70.42,"t":"2026-10-16T14:25:00Z","v":2852,"vw":70.230032},{"c":70.295,"h":70.295,"l":70.11,"n":102,"o":70.18,"t":"2026-10-16T14:40:00Z","v":2648,"vw":70.151923},{"c":70.09,"h":70.09,"l":70.09,"n":15,"o":70.09,"t":"2026-10-16T14:45:00Z","v":244,"vw":70.09},{"c":70.0925,"h":70.12,"l":70,"n":64,"o":70.12,"t":"2026-10-16T14:50:00Z","v":1548,"vw":70.070044},{"c":70.14,"h":70.14,"l":70.13,"n":21,"o":70.13,"t":"2026-10-16T14:55:00Z","v":319,"vw":70.135595},{"c":70.04,"h":70.22,"l":69.98,"n":63,"o":70.22,"t":"2026-10-16T15:00:00Z","v":1153,"vw":70.108274},{"c":70.17,"h":70.25,"l":70.04,"n":207,"o":70.04,"t":"2026-10-16T15:05:00Z","v":3934,"vw":70.150058},{"c":70.48,"h":70.48,"l":70.48,"n":12,"o":70.48,"t":"2026-10-16T15:10:00Z","v":181,"vw":70.48},{"c":70.14,"h":70.17,"l":70.11,"n":71,"o":70.17,"t":"2026-10-16T15:15:00Z","v":1944,"vw":70.143162},{"c":70,"h":70.17,"l":70,"n":64,"o":70.17,"t":"2026-10-16T15:20:00Z","v":1394,"vw":70.089},{"c":69.97,"h":70.07,"l":69.86,"n":104,"o":70.07,"t":"2026-10-16T15:25:00Z","v":2478,"vw":69.9475},{"c":69.93,"h":69.98,"l":69.93,"n":92,"o":69.97,"t":"2026-10-16T15:30:00Z","v":1555,"vw":69.956942},{"c":70,"h":70.165,"l":69.95,"n":92,"o":69.95,"t":"2026-10-16T15:35:00Z","v":1925,"vw":70.088698},{"c":70.015,"h":70.16,"l":69.99,"n":57,"o":70.15,"t":"2026-10-16T15:40:00Z","v":1563,"vw":70.087196},{"c":70.105,"h":70.24,"l":70.105,"n":74,"o":70.13,"t":"2026-10-16T15:45:00Z","v":1192,"vw":70.1546},{"c":70.12,"h":70.22,"l":69.975,"n":90,"o":70.105,"t":"2026-10-16T15:50:00Z","v":2576,"vw":70.093359},{"c":69.97,"h":70.115,"l":69.825,"n":109,"o":70.115,"t":"2026-10-16T15:55:00Z","v":2570,"vw":69.970417},{"c":69.615,"h":69.72,"l":69.55,"n":127,"o":69.72,"t":"2026-10-16T16:00:00Z","v":2685,"vw":69.6285},{"c":69.96,"h":69.96,"l":69.62,"n":90,"o":69.62,"t":"2026-10-16T16:10:00Z","v":1171,"vw":69.83},{"c":69.975,"h":70.11,"l":69.83,"n":80,"o":70.11,"t":"2026-10-16T16:15:00Z","v":2465,"vw":69.91107},{"c":69.975,"h":70.08,"l":69.975,"n":34,"o":70.08,"t":"2026-10-16T16:20:00Z","v":541,"vw":70.0275},{"c":69.96,"h":70.07,"l":69.95,"n":64,"o":70.01,"t":"2026-10-16T16:25:00Z","v":1066,"vw":69.99},{"c":70.06,"h":70.07,"l":69.95,"n":49,"o":69.95,"t":"2026-10-16T16:30:00Z","v":877,"vw":70.0375},{"c":69.72,"h":69.99,"l":69.72,"n":143,"o":69.965,"t":"2026-10-16T16:35:00Z","v":2506,"vw":69.863765},{"c":69.5,"h":69.71,"l":69.5,"n":187,"o":69.635,"t":"2026-10-16T16:40:00Z","v":5778,"vw":69.60042},{"c":69.66,"h":69.66,"l":69.66,"n":21,"o":69.66,"t":"2026-10-16T16:45:00Z","v":549,"vw":69.66},{"c":69.65,"h":69.65,"l":69.42,"n":28,"o":69.42,"t":"2026-10-16T16:50:00Z","v":343,"vw":69.535},{"c":69.62,"h":69.62,"l":69.56,"n":37,"o":69.56,"t":"2026-10-16T16:55:00Z","v":410,"vw":69.59},{"c":69.53,"h":69.64,"l":69.47,"n":174,"o":69.565,"t":"2026-10-16T17:00:00Z","v":4092,"vw":69.496907},{"c":69.335,"h":69.44,"l":69.32,"n":142,"o":69.41,"t":"2026-10-16T17:05:00Z","v":2810,"vw":69.371486},{"c":69.26,"h":69.365,"l":69.26,"n":118,"o":69.35,"t":"2026-10-16T17:15:00Z","v":2070,"vw":69.326111},{"c":69.32,"h":69.32,"l":69.3,"n":51,"o":69.3,"t":"2026-10-16T17:20:00Z","v":1194,"vw":69.308333},{"c":69.15,"h":69.39,"l":69.15,"n":105,"o":69.39,"t":"2026-10-16T17:25:00Z","v":2413,"vw":69.233636},{"c":69.245,"h":69.245,"l":69.14,"n":41,"o":69.14,"t":"2026-10-16T17:30:00Z","v":862,"vw":69.21883},{"c":69.15,"h":69.17,"l":69.15,"n":27,"o":69.17,"t":"2026-10-16T17:35:00Z","v":886,"vw":69.16},{"c":69.34,"h":69.38,"l":69.11,"n":169,"o":69.11,"t":"2026-10-16T17:40:00Z","v":4081,"vw":69.207327},{"c":69.305,"h":69.4,"l":69.29,"n":170,"o":69.34,"t":"2026-10-16T17:45:00Z","v":4611,"vw":69.321199},{"c":69.24,"h":69.315,"l":69.24,"n":66,"o":69.25,"t":"2026-10-16T17:50:00Z","v":1733,"vw":69.288},{"c":69.275,"h":69.28,"l":69.22,"n":70,"o":69.28,"t":"2026-10-16T17:55:00Z","v":1239,"vw":69.261429},{"c":69.1,"h":69.225,"l":69.08,"n":205,"o":69.225,"t":"2026-10-16T18:00:00Z","v":4416,"vw":69.161262},{"c":69.145,"h":69.2,"l":69.145,"n":79,"o":69.19,"t":"2026-10-16T18:05:00Z","v":1758,"vw":69.182778},{"c":69.19,"h":69.29,"l":69.09,"n":196,"o":69.21,"t":"2026-10-16T18:10:00Z","v":6656,"vw":69.202024},{"c":69.17,"h":69.31,"l":69.16,"n":147,"o":69.1925,"t":"2026-10-16T18:15:00Z","v":3905,"vw":69.245081},{"c":69.245,"h":69.3,"l":69.09,"n":262,"o":69.14,"t":"2026-10-16T18:20:00Z","v":7971,"vw":69.184949},{"c":69.225,"h":69.4,"l":69.225,"n":62,"o":69.23,"t":"2026-10-16T18:25:00Z","v":1598,"vw":69.2445},{"c":69.465,"h":69.465,"l":69.225,"n":117,"o":69.225,"t":"2026-10-16T18:30:00Z","v":2662,"vw":69.355489},{"c":69.46,"h":69.57,"l":69.46,"n":71,"o":69.46,"t":"2026-10-16T18:35:00Z","v":1100,"vw":69.478333},{"c":69.415,"h":69.49,"l":69.4,"n":121,"o":69.46,"t":"2026-10-16T18:40:00Z","v":2672,"vw":69.41473},{"c":69.375,"h":69.415,"l":69.205,"n":199,"o":69.415,"t":"2026-10-16T18:45:00Z","v":7225,"vw":69.278137},{"c":69.37,"h":69.37,"l":69.33,"n":103,"o":69.33,"t":"2026-10-16T18:50:00Z","v":2559,"vw":69.340667},{"c":69.5,"h":69.5,"l":69.36,"n":160,"o":69.36,"t":"2026-10-16T18:55:00Z","v":5207,"vw":69.43},{"c":69.42,"h":69.5,"l":69.415,"n":167,"o":69.48,"t":"2026-10-16T19:00:00Z","v":4312,"vw":69.47},{"c":69.48,"h":69.495,"l":69.415,"n":144,"o":69.415,"t":"2026-10-16T19:05:00Z","v":2998,"vw":69.46995},{"c":69.62,"h":69.62,"l":69.42,"n":243,"o":69.48,"t":"2026-10-16T19:10:00Z","v":6649,"vw":69.485278},{"c":69.43,"h":69.46,"l":69.34,"n":110,"o":69.46,"t":"2026-10-16T19:15:00Z","v":1744,"vw":69.394444},{"c":69.47,"h":69.52,"l":69.445,"n":180,"o":69.445,"t":"2026-10-16T19:20:00Z","v":3845,"vw":69.478503},{"c":69.42,"h":69.4925,"l":69.37,"n":194,"o":69.4925,"t":"2026-10-16T19:25:00Z","v":3571,"vw":69.405027},{"c":69.465,"h":69.475,"l":69.4,"n":164,"o":69.475,"t":"2026-10-16T19:30:00Z","v":3966,"vw":69.417105},{"c":69.195,"h":69.47,"l":69.0801,"n":219,"o":69.405,"t":"2026-10-16T19:35:00Z","v":7826,"vw":69.303695},{"c":69.145,"h":69.205,"l":69.09,"n":197,"o":69.09,"t":"2026-10-16T19:40:00Z","v":4974,"vw":69.153791},{"c":68.85,"h":69.21,"l":68.73,"n":353,"o":69.1275,"t":"2026-10-16T19:45:00Z","v":13606,"vw":69.038006},{"c":68.98,"h":69.16,"l":68.78,"n":314,"o":68.81,"t":"2026-10-16T19:50:00Z","v":10492,"vw":68.873245},{"c":68.78,"h":68.98,"l":68.54,"n":1333,"o":68.98,"t":"2026-10-16T19:55:00Z","v":48429,"vw":68.734231},{"c":68.79,"h":68.79,"l":68.79,"n":31,"o":68.79,"t":"2026-10-16T20:00:00Z","v":117274,"vw":68.79},{"c":69.15,"h":69.15,"l":68.2,"n":120,"o":68.2,"t":"2026-10-19T08:20:00Z","v":4501,"vw":68.675},{"c":69.2,"h":69.3,"l":69.2,"n":20,"o":69.3,"t":"2026-10-19T08:25:00Z","v":1111,"vw":69.245135},{"c":68.8,"h":68.8,"l":68.8,"n":1,"o":68.8,"t":"2026-10-19T11:50:00Z","v":100,"vw":68.8},{"c":69.27,"h":69.27,"l":68.73,"n":60,"o":68.73,"t":"2026-10-19T13:30:00Z","v":3918,"vw":68.878011},{"c":70,"h":70,"l":70,"n":8,"o":70,"t":"2026-10-19T13:35:00Z","v":135,"vw":70},{"c":69.21,"h":69.21,"l":69.21,"n":70,"o":69.21,"t":"2026-10-19T13:40:00Z","v":1913,"vw":69.21},{"c":69.21,"h":69.98,"l":68.44,"n":40,"o":69.21,"t":"2026-10-19T13:45:00Z","v":4309,"vw":69.108738},{"c":68.945,"h":69.98,"l":68.72,"n":66,"o":69.98,"t":"2026-10-19T13:50:00Z","v":2345,"vw":68.964167},{"c":68.895,"h":68.895,"l":68.88,"n":23,"o":68.88,"t":"2026-10-19T13:55:00Z","v":732,"vw":68.8825},{"c":68.78,"h":69.15,"l":68.67,"n":119,"o":68.87,"t":"2026-10-19T14:00:00Z","v":10150,"vw":68.862446},{"c":69.03,"h":69.11,"l":68.72,"n":114,"o":69.11,"t":"2026-10-19T14:05:00Z","v":4055,"vw":68.98525},{"c":69,"h":69.05,"l":68.87,"n":83,"o":68.87,"t":"2026-10-19T14:10:00Z","v":13464,"vw":69.01646},{"c":69.18,"h":69.33,"l":69,"n":103,"o":69.03,"t":"2026-10-19T14:15:00Z","v":6173,"vw":69.097734},{"c":69.21,"h":69.34,"l":69.21,"n":38,"o":69.34,"t":"2026-10-19T14:20:00Z","v":2900,"vw":69.214815},{"c":69.05,"h":69.095,"l":69.05,"n":83,"o":69.09,"t":"2026-10-19T14:25:00Z","v":2466,"vw":69.068095},{"c":68.96,"h":69.165,"l":68.96,"n":92,"o":69.165,"t":"2026-10-19T14:30:00Z","v":4167,"vw":69.1309},{"c":69.03,"h":69.03,"l":68.8,"n":72,"o":68.8,"t":"2026-10-19T14:35:00Z","v":1480,"vw":68.885036},{"c":69.05,"h":69.05,"l":69.04,"n":58,"o":69.04,"t":"2026-10-19T14:45:00Z","v":883,"vw":69.043333},{"c":68.92,"h":69,"l":68.88,"n":87,"o":69,"t":"2026-10-19T14:50:00Z","v":2431,"vw":68.943025},{"c":69.105,"h":69.105,"l":68.905,"n":96,"o":68.935,"t":"2026-10-19T15:00:00Z","v":5121,"vw":68.929688},{"c":69.25,"h":69.25,"l":69.25,"n":25,"o":69.25,"t":"2026-10-19T15:05:00Z","v":547,"vw":69.25},{"c":69.41,"h":69.41,"l":69.41,"n":10,"o":69.41,"t":"2026-10-19T15:10:00Z","v":229,"vw":69.41},{"c":69.315,"h":69.315,"l":69.26,"n":71,"o":69.31,"t":"2026-10-19T15:15:00Z","v":3366,"vw":69.302456},{"c":69.23,"h":69.23,"l":69.23,"n":47,"o":69.23,"t":"2026-10-19T15:20:00Z","v":737,"vw":69.23},{"c":69.33,"h":69.38,"l":69.33,"n":84,"o":69.38,"t":"2026-10-19T15:25:00Z","v":1494,"vw":69.368},{"c":69.52,"h":69.52,"l":69.42,"n":31,"o":69.42,"t":"2026-10-19T15:30:00Z","v":1164,"vw":69.442548},{"c":69.56,"h":69.56,"l":69.5,"n":55,"o":69.5,"t":"2026-10-19T15:35:00Z","v":1034,"vw":69.515},{"c":69.56,"h":69.65,"l":69.56,"n":83,"o":69.65,"t":"2026-10-19T15:40:00Z","v":2089,"vw":69.583496},{"c":69.57,"h":69.57,"l":69.57,"n":21,"o":69.57,"t":"2026-10-19T15:45:00Z","v":387,"vw":69.57},{"c":69.66,"h":69.66,"l":69.66,"n":43,"o":69.66,"t":"2026-10-19T15:50:00Z","v":1049,"vw":69.66},{"c":69.37,"h":69.585,"l":69.37,"n":117,"o":69.585,"t":"2026-10-19T15:55:00Z","v":3936,"vw":69.529177},{"c":69.27,"h":69.31,"l":69.27,"n":44,"o":69.31,"t":"2026-10-19T16:00:00Z","v":645,"vw":69.29},{"c":69.67,"h":69.67,"l":69.38,"n":137,"o":69.38,"t":"2026-10-19T16:10:00Z","v":3278,"vw":69.550772},{"c":69.81,"h":69.81,"l":69.59,"n":53,"o":69.62,"t":"2026-10-19T16:15:00Z","v":1007,"vw":69.65397},{"c":69.7311,"h":69.7311,"l":69.7311,"n":12,"o":69.7311,"t":"2026-10-19T16:20:00Z","v":173,"vw":69.7311},{"c":69.82,"h":69.82,"l":69.66,"n":79,"o":69.66,"t":"2026-10-19T16:25:00Z","v":1645,"vw":69.739},{"c":69.84,"h":69.84,"l":69.84,"n":29,"o":69.84,"t":"2026-10-19T16:30:00Z","v":795,"vw":69.84},{"c":70.035,"h":70.11,"l":69.92,"n":54,"o":69.92,"t":"2026-10-19T16:35:00Z","v":2231,"vw":70.05977},{"c":69.95,"h":70.025,"l":69.95,"n":22,"o":70.025,"t":"2026-10-19T16:40:00Z","v":780,"vw":69.98028},{"c":69.85,"h":69.9,"l":69.85,"n":61,"o":69.9,"t":"2026-10-19T16:45:00Z","v":1223,"vw":69.875},{"c":69.77,"h":69.895,"l":69.72,"n":139,"o":69.8573,"t":"2026-10-19T16:55:00Z","v":4392,"vw":69.831427},{"c":69.86,"h":69.92,"l":69.86,"n":26,"o":69.91,"t":"2026-10-19T17:00:00Z","v":555,"vw":69.896667},{"c":69.87,"h":69.87,"l":69.77,"n":66,"o":69.77,"t":"2026-10-19T17:10:00Z","v":1569,"vw":69.786667},{"c":69.95,"h":69.95,"l":69.89,"n":48,"o":69.89,"t":"2026-10-19T17:15:00Z","v":1197,"vw":69.926},{"c":69.89,"h":69.9,"l":69.89,"n":27,"o":69.9,"t":"2026-10-19T17:20:00Z","v":963,"vw":69.894491},{"c":70.015,"h":70.015,"l":69.99,"n":41,"o":69.99,"t":"2026-10-19T17:30:00Z","v":974,"vw":70.005085},{"c":69.96,"h":69.96,"l":69.96,"n":48,"o":69.96,"t":"2026-10-19T17:35:00Z","v":747,"vw":69.96},{"c":70.12,"h":70.12,"l":70.12,"n":71,"o":70.12,"t":"2026-10-19T17:40:00Z","v":967,"vw":70.12},{"c":70.12,"h":70.12,"l":70.12,"n":28,"o":70.12,"t":"2026-10-19T17:45:00Z","v":910,"vw":70.12},{"c":70.21,"h":70.25,"l":70.2,"n":67,"o":70.2,"t":"2026-10-19T17:50:00Z","v":3506,"vw":70.229833},{"c":70.19,"h":70.255,"l":70.19,"n":102,"o":70.255,"t":"2026-10-19T17:55:00Z","v":2321,"vw":70.213636},{"c":70.125,"h":70.125,"l":70.05,"n":60,"o":70.1,"t":"2026-10-19T18:00:00Z","v":974,"vw":70.091667},{"c":70.24,"h":70.24,"l":70.12,"n":66,"o":70.12,"t":"2026-10-19T18:05:00Z","v":1677,"vw":70.163333},{"c":70.23,"h":70.24,"l":70.15,"n":102,"o":70.1806,"t":"2026-10-19T18:15:00Z","v":2368,"vw":70.190433},{"c":70.22,"h":70.28,"l":70.22,"n":106,"o":70.28,"t":"2026-10-19T18:25:00Z","v":2090,"vw":70.243234},{"c":70.115,"h":70.22,"l":70.115,"n":87,"o":70.22,"t":"2026-10-19T18:30:00Z","v":1502,"vw":70.189248},{"c":69.99,"h":70.075,"l":69.98,"n":125,"o":70.075,"t":"2026-10-19T18:40:00Z","v":2598,"vw":70.022643},{"c":70.18,"h":70.18,"l":70.03,"n":50,"o":70.05,"t":"2026-10-19T18:45:00Z","v":1273,"vw":70.064703},{"c":69.98,"h":69.99,"l":69.9,"n":60,"o":69.9,"t":"2026-10-19T18:50:00Z","v":1973,"vw":69.949273},{"c":70.03,"h":70.08,"l":70.02,"n":95,"o":70.04,"t":"2026-10-19T18:55:00Z","v":2546,"vw":70.038918},{"c":69.85,"h":69.98,"l":69.85,"n":88,"o":69.98,"t":"2026-10-19T19:00:00Z","v":1738,"vw":69.939065},{"c":69.87,"h":69.87,"l":69.81,"n":82,"o":69.87,"t":"2026-10-19T19:05:00Z","v":1706,"vw":69.85},{"c":69.74,"h":69.87,"l":69.74,"n":112,"o":69.87,"t":"2026-10-19T19:10:00Z","v":3245,"vw":69.840453},{"c":69.78,"h":69.825,"l":69.78,"n":53,"o":69.795,"t":"2026-10-19T19:15:00Z","v":992,"vw":69.803452},{"c":69.745,"h":69.82,"l":69.71,"n":211,"o":69.82,"t":"2026-10-19T19:20:00Z","v":6492,"vw":69.773954},{"c":69.79,"h":69.79,"l":69.74,"n":97,"o":69.74,"t":"2026-10-19T19:25:00Z","v":1941,"vw":69.77},{"c":69.71,"h":69.755,"l":69.71,"n":95,"o":69.73,"t":"2026-10-19T19:30:00Z","v":1732,"vw":69.73625},{"c":69.975,"h":69.975,"l":69.745,"n":258,"o":69.76,"t":"2026-10-19T19:35:00Z","v":7686,"vw":69.890134},{"c":70.015,"h":70.02,"l":69.98,"n":138,"o":69.98,"t":"2026-10-19T19:40:00Z","v":3059,"vw":70.001111},{"c":69.93,"h":70.05,"l":69.845,"n":305,"o":69.93,"t":"2026-10-19T19:45:00Z","v":9862,"vw":69.921266},{"c":70.07,"h":70.2,"l":69.86,"n":431,"o":69.92,"t":"2026-10-19T19:50:00Z","v":14397,"vw":70.054033},{"c":70.1,"h":70.23,"l":69.92,"n":1532,"o":70.115,"t":"2026-10-19T19:55:00Z","v":56128,"vw":70.091104},{"c":70.15,"h":70.15,"l":70.15,"n":33,"o":70.15,"t":"2026-10-19T20:00:00Z","v":236488,"vw":70.15},{"c":70.79,"h":71.01,"l":70.79,"n":33,"o":71.01,"t":"2026-10-20T13:30:00Z","v":3867,"vw":70.954834},{"c":71.07,"h":71.07,"l":70.65,"n":65,"o":70.89,"t":"2026-10-20T13:45:00Z","v":3115,"vw":70.846287},{"c":70.955,"h":71.3475,"l":70.955,"n":98,"o":71.08,"t":"2026-10-20T13:50:00Z","v":4676,"vw":71.175264},{"c":71.01,"h":71.01,"l":70.95,"n":5,"o":70.95,"t":"2026-10-20T13:55:00Z","v":383,"vw":70.977149},{"c":70.32,"h":70.71,"l":70.27,"n":32,"o":70.71,"t":"2026-10-20T14:00:00Z","v":2186,"vw":70.478949},{"c":70.175,"h":70.24,"l":70,"n":44,"o":70.03,"t":"2026-10-20T14:05:00Z","v":1397,"vw":70.084667},{"c":70.39,"h":70.46,"l":70.39,"n":20,"o":70.46,"t":"2026-10-20T14:10:00Z","v":882,"vw":70.422},{"c":70.44,"h":70.44,"l":70.435,"n":14,"o":70.435,"t":"2026-10-20T14:20:00Z","v":230,"vw":70.4375},{"c":70.53,"h":70.66,"l":70.53,"n":66,"o":70.6,"t":"2026-10-20T14:25:00Z","v":1386,"vw":70.568889},{"c":70.5,"h":70.715,"l":70.46,"n":31,"o":70.49,"t":"2026-10-20T14:35:00Z","v":6930,"vw":70.650532},{"c":70.7609,"h":70.7609,"l":70.7609,"n":9,"o":70.7609,"t":"2026-10-20T14:40:00Z","v":919,"vw":70.7609},{"c":70.32,"h":70.43,"l":70.12,"n":47,"o":70.43,"t":"2026-10-20T14:50:00Z","v":1258,"vw":70.3175},{"c":70.75,"h":70.75,"l":70.4,"n":123,"o":70.41,"t":"2026-10-20T14:55:00Z","v":3261,"vw":70.468902},{"c":70.86,"h":70.86,"l":70.7,"n":86,"o":70.7,"t":"2026-10-20T15:00:00Z","v":2245,"vw":70.789463},{"c":71.1,"h":71.25,"l":70.94,"n":192,"o":70.98,"t":"2026-10-20T15:05:00Z","v":8520,"vw":71.099847},{"c":70.95,"h":71.14,"l":70.95,"n":28,"o":71.14,"t":"2026-10-20T15:10:00Z","v":839,"vw":71.090217},{"c":71.4,"h":71.42,"l":71.105,"n":108,"o":71.115,"t":"2026-10-20T15:15:00Z","v":5666,"vw":71.169951},{"c":71.13,"h":71.24,"l":71.13,"n":128,"o":71.24,"t":"2026-10-20T15:20:00Z","v":3384,"vw":71.195958},{"c":71.21,"h":71.21,"l":71.21,"n":22,"o":71.21,"t":"2026-10-20T15:25:00Z","v":339,"vw":71.21},{"c":71.05,"h":71.05,"l":71.05,"n":31,"o":71.05,"t":"2026-10-20T15:30:00Z","v":392,"vw":71.05},{"c":71.25,"h":71.26,"l":71.05,"n":70,"o":71.05,"t":"2026-10-20T15:35:00Z","v":1142,"vw":71.174692},{"c":71.165,"h":71.24,"l":71.12,"n":43,"o":71.24,"t":"2026-10-20T15:40:00Z","v":1557,"vw":71.18875},{"c":70.92,"h":71.11,"l":70.82,"n":141,"o":71.11,"t":"2026-10-20T15:45:00Z","v":1726,"vw":70.981827},{"c":70.77,"h":70.77,"l":70.46,"n":93,"o":70.46,"t":"2026-10-20T15:55:00Z","v":1803,"vw":70.626632},{"c":70.48,"h":70.7733,"l":70.48,"n":63,"o":70.67,"t":"2026-10-20T16:00:00Z","v":870,"vw":70.684575},{"c":70.27,"h":70.45,"l":70.27,"n":77,"o":70.45,"t":"2026-10-20T16:05:00Z","v":823,"vw":70.385369},{"c":70.4925,"h":70.54,"l":70.45,"n":75,"o":70.45,"t":"2026-10-20T16:10:00Z","v":1726,"vw":70.484135},{"c":70.3135,"h":70.415,"l":70.3135,"n":22,"o":70.415,"t":"2026-10-20T16:15:00Z","v":513,"vw":70.371007},{"c":70.7,"h":70.74,"l":70.44,"n":139,"o":70.44,"t":"2026-10-20T16:20:00Z","v":3632,"vw":70.650748},{"c":70.51,"h":70.59,"l":70.51,"n":66,"o":70.59,"t":"2026-10-20T16:25:00Z","v":815,"vw":70.55},{"c":70.43,"h":70.43,"l":70.43,"n":24,"o":70.43,"t":"2026-10-20T16:30:00Z","v":316,"vw":70.43},{"c":70.66,"h":70.76,"l":70.58,"n":251,"o":70.58,"t":"2026-10-20T16:35:00Z","v":15166,"vw":70.739934},{"c":70.62,"h":70.65,"l":70.62,"n":67,"o":70.65,"t":"2026-10-20T16:40:00Z","v":2219,"vw":70.647059},{"c":70.61,"h":70.61,"l":70.61,"n":31,"o":70.61,"t":"2026-10-20T16:45:00Z","v":329,"vw":70.61},{"c":70.85,"h":70.85,"l":70.72,"n":35,"o":70.72,"t":"2026-10-20T16:50:00Z","v":1078,"vw":70.806374},{"c":70.775,"h":70.775,"l":70.775,"n":22,"o":70.775,"t":"2026-10-20T16:55:00Z","v":187,"vw":70.775},{"c":70.87,"h":70.93,"l":70.81,"n":175,"o":70.9,"t":"2026-10-20T17:00:00Z","v":4309,"vw":70.888907},{"c":70.88,"h":70.88,"l":70.88,"n":17,"o":70.88,"t":"2026-10-20T17:05:00Z","v":239,"vw":70.88},{"c":70.93,"h":70.93,"l":70.905,"n":27,"o":70.905,"t":"2026-10-20T17:10:00Z","v":777,"vw":70.91},{"c":71.22,"h":71.33,"l":70.91,"n":344,"o":70.91,"t":"2026-10-20T17:15:00Z","v":25318,"vw":71.108256},{"c":71.255,"h":71.255,"l":71.255,"n":27,"o":71.255,"t":"2026-10-20T17:20:00Z","v":673,"vw":71.255},{"c":71.3,"h":71.33,"l":71.3,"n":61,"o":71.33,"t":"2026-10-20T17:25:00Z","v":1564,"vw":71.303333},{"c":71.46,"h":71.545,"l":71.39,"n":100,"o":71.4,"t":"2026-10-20T17:30:00Z","v":2249,"vw":71.449698},{"c":71.48,"h":71.54,"l":71.48,"n":88,"o":71.54,"t":"2026-10-20T17:35:00Z","v":1539,"vw":71.502924},{"c":71.48,"h":71.53,"l":71.43,"n":87,"o":71.45,"t":"2026-10-20T17:40:00Z","v":1480,"vw":71.47},{"c":71.475,"h":71.475,"l":71.475,"n":31,"o":71.475,"t":"2026-10-20T17:45:00Z","v":552,"vw":71.475},{"c":71.4,"h":71.4,"l":71.4,"n":29,"o":71.4,"t":"2026-10-20T17:50:00Z","v":548,"vw":71.4},{"c":71.22,"h":71.26,"l":71.22,"n":43,"o":71.26,"t":"2026-10-20T17:55:00Z","v":505,"vw":71.233333},{"c":71.255,"h":71.255,"l":71.2,"n":73,"o":71.23,"t":"2026-10-20T18:00:00Z","v":1358,"vw":71.241667},{"c":71.305,"h":71.305,"l":70.94,"n":187,"o":71.245,"t":"2026-10-20T18:05:00Z","v":8126,"vw":71.191188},{"c":71.12,"h":71.26,"l":71.12,"n":60,"o":71.26,"t":"2026-10-20T18:10:00Z","v":1514,"vw":71.187198},{"c":71.38,"h":71.38,"l":71.38,"n":28,"o":71.38,"t":"2026-10-20T18:20:00Z","v":259,"vw":71.38},{"c":71.44,"h":71.54,"l":71.44,"n":105,"o":71.455,"t":"2026-10-20T18:25:00Z","v":2159,"vw":71.498846},{"c":71.28,"h":71.46,"l":71.28,"n":90,"o":71.45,"t":"2026-10-20T18:30:00Z","v":1415,"vw":71.41315},{"c":71.27,"h":71.3,"l":71.2,"n":133,"o":71.3,"t":"2026-10-20T18:35:00Z","v":5376,"vw":71.21076},{"c":71.15,"h":71.2325,"l":71.15,"n":59,"o":71.215,"t":"2026-10-20T18:40:00Z","v":22287,"vw":71.214782},{"c":70.89,"h":71.185,"l":70.88,"n":102,"o":71.16,"t":"2026-10-20T18:45:00Z","v":3099,"vw":71.097349},{"c":71.1,"h":71.1,"l":70.84,"n":139,"o":70.87,"t":"2026-10-20T18:50:00Z","v":4313,"vw":70.9142},{"c":70.9,"h":71.03,"l":70.9,"n":68,"o":71.03,"t":"2026-10-20T18:55:00Z","v":1061,"vw":70.998474},{"c":70.98,"h":70.985,"l":70.9,"n":41,"o":70.9,"t":"2026-10-20T19:00:00Z","v":719,"vw":70.961127},{"c":71.46,"h":71.46,"l":70.9,"n":155,"o":70.97,"t":"2026-10-20T19:05:00Z","v":3405,"vw":71.12903},{"c":71.36,"h":71.46,"l":71.25,"n":154,"o":71.33,"t":"2026-10-20T19:10:00Z","v":2954,"vw":71.360645},{"c":71.43,"h":71.43,"l":71.34,"n":46,"o":71.34,"t":"2026-10-20T19:15:00Z","v":840,"vw":71.412},{"c":71.15,"h":71.335,"l":71.15,"n":119,"o":71.335,"t":"2026-10-20T19:20:00Z","v":3475,"vw":71.278452},{"c":71.28,"h":71.34,"l":71.11,"n":99,"o":71.25,"t":"2026-10-20T19:25:00Z","v":2246,"vw":71.241786},{"c":71.425,"h":71.43,"l":71.32,"n":91,"o":71.33,"t":"2026-10-20T19:30:00Z","v":1839,"vw":71.396071},{"c":71.36,"h":71.43,"l":71.28,"n":142,"o":71.43,"t":"2026-10-20T19:35:00Z","v":3066,"vw":71.340417},{"c":71.895,"h":71.9,"l":71.45,"n":181,"o":71.45,"t":"2026-10-20T19:40:00Z","v":7045,"vw":71.71516},{"c":71.78,"h":71.88,"l":71.62,"n":277,"o":71.79,"t":"2026-10-20T19:45:00Z","v":8937,"vw":71.702641},{"c":71.65,"h":71.69,"l":71.59,"n":290,"o":71.69,"t":"2026-10-20T19:50:00Z","v":10114,"vw":71.640801},{"c":71.3,"h":71.635,"l":71.29,"n":842,"o":71.63,"t":"2026-10-20T19:55:00Z","v":26596,"vw":71.41465},{"c":71.34,"h":71.34,"l":71.34,"n":57,"o":71.34,"t":"2026-10-20T20:00:00Z","v":461558,"vw":71.34},{"c":71.34,"h":71.34,"l":71.34,"n":1,"o":71.34,"t":"2026-10-20T21:50:00Z","v":500,"vw":71.34},{"c":72,"h":72,"l":72,"n":2,"o":72,"t":"2026-10-20T22:20:00Z","v":500,"vw":72},{"c":71.34,"h":71.34,"l":71.34,"n":9,"o":71.34,"t":"2026-10-21T08:10:00Z","v":307,"vw":71.34},{"c":71.1,"h":71.1,"l":71,"n":15,"o":71,"t":"2026-10-21T12:10:00Z","v":478,"vw":71.05},{"c":71.85,"h":72.06,"l":70.84,"n":14,"o":70.84,"t":"2026-10-21T13:30:00Z","v":5157,"vw":70.918454},{"c":71.7,"h":72.5,"l":71.16,"n":149,"o":71.16,"t":"2026-10-21T13:35:00Z","v":16524,"vw":71.826654},{"c":71.96,"h":72.4095,"l":71.94,"n":46,"o":72.065,"t":"2026-10-21T13:40:00Z","v":3036,"vw":72.041183},{"c":71.765,"h":71.96,"l":71.765,"n":45,"o":71.96,"t":"2026-10-21T13:45:00Z","v":1058,"vw":71.817497},{"c":71.61,"h":72.14,"l":71.61,"n":15,"o":72.14,"t":"2026-10-21T13:50:00Z","v":609,"vw":71.7505},{"c":71.2525,"h":71.585,"l":71,"n":50,"o":71.585,"t":"2026-10-21T13:55:00Z","v":999,"vw":71.195783},{"c":70.53,"h":71.71,"l":70.52,"n":105,"o":71.71,"t":"2026-10-21T14:00:00Z","v":3975,"vw":70.938926},{"c":70.88,"h":71.24,"l":70.4,"n":161,"o":70.47,"t":"2026-10-21T14:05:00Z","v":3919,"vw":70.696374},{"c":70.86,"h":70.86,"l":70.79,"n":45,"o":70.79,"t":"2026-10-21T14:10:00Z","v":781,"vw":70.839042},{"c":71.19,"h":71.2,"l":71.19,"n":35,"o":71.19,"t":"2026-10-21T14:15:00Z","v":451,"vw":71.193333},{"c":71.19,"h":71.19,"l":70.835,"n":36,"o":71.17,"t":"2026-10-21T14:20:00Z","v":791,"vw":71.111},{"c":71.155,"h":71.19,"l":71.155,"n":22,"o":71.19,"t":"2026-10-21T14:25:00Z","v":422,"vw":71.1725},{"c":70.875,"h":71.18,"l":70.875,"n":45,"o":71.18,"t":"2026-10-21T14:30:00Z","v":956,"vw":70.999211},{"c":71.41,"h":71.41,"l":71.08,"n":115,"o":71.16,"t":"2026-10-21T14:35:00Z","v":2818,"vw":71.205782},{"c":71.51,"h":71.51,"l":71.275,"n":41,"o":71.51,"t":"2026-10-21T14:40:00Z","v":1029,"vw":71.431667},{"c":71.44,"h":71.51,"l":71.31,"n":74,"o":71.41,"t":"2026-10-21T14:45:00Z","v":5708,"vw":71.37695},{"c":71.36,"h":71.48,"l":71.36,"n":22,"o":71.48,"t":"2026-10-21T14:50:00Z","v":662,"vw":71.397582},{"c":71.13,"h":71.265,"l":71.13,"n":105,"o":71.265,"t":"2026-10-21T14:55:00Z","v":2505,"vw":71.230936},{"c":71.04,"h":71.095,"l":71.04,"n":65,"o":71.095,"t":"2026-10-21T15:00:00Z","v":882,"vw":71.058519},{"c":70.995,"h":70.995,"l":70.96,"n":25,"o":70.96,"t":"2026-10-21T15:05:00Z","v":552,"vw":70.9775},{"c":70.98,"h":70.98,"l":70.98,"n":22,"o":70.98,"t":"2026-10-21T15:10:00Z","v":465,"vw":70.98},{"c":70.97,"h":70.97,"l":70.97,"n":18,"o":70.97,"t":"2026-10-21T15:15:00Z","v":433,"vw":70.97},{"c":70.895,"h":70.9,"l":70.88,"n":39,"o":70.9,"t":"2026-10-21T15:20:00Z","v":1028,"vw":70.891035},{"c":71.08,"h":71.08,"l":70.94,"n":46,"o":70.94,"t":"2026-10-21T15:25:00Z","v":1108,"vw":71.014568},{"c":70.99,"h":71,"l":70.99,"n":14,"o":71,"t":"2026-10-21T15:30:00Z","v":319,"vw":70.995},{"c":71.34,"h":71.47,"l":71.13,"n":105,"o":71.13,"t":"2026-10-21T15:35:00Z","v":3733,"vw":71.298636},{"c":71.405,"h":71.44,"l":71.2,"n":84,"o":71.4375,"t":"2026-10-21T15:40:00Z","v":2739,"vw":71.350469},{"c":71.51,"h":71.52,"l":71.34,"n":39,"o":71.34,"t":"2026-10-21T15:45:00Z","v":5169,"vw":71.459337},{"c":71.53,"h":71.53,"l":71.36,"n":44,"o":71.51,"t":"2026-10-21T15:50:00Z","v":1640,"vw":71.5},{"c":71.385,"h":71.515,"l":71.385,"n":37,"o":71.455,"t":"2026-10-21T15:55:00Z","v":1201,"vw":71.45375},{"c":71.43,"h":71.43,"l":71.27,"n":32,"o":71.27,"t":"2026-10-21T16:00:00Z","v":5747,"vw":71.407744},{"c":71.545,"h":71.645,"l":71.43,"n":74,"o":71.43,"t":"2026-10-21T16:05:00Z","v":2039,"vw":71.585417},{"c":71.57,"h":71.57,"l":71.57,"n":9,"o":71.57,"t":"2026-10-21T16:10:00Z","v":159,"vw":71.57},{"c":71.5574,"h":71.5574,"l":71.5574,"n":7,"o":71.5574,"t":"2026-10-21T16:20:00Z","v":525,"vw":71.5574},{"c":71.59,"h":71.59,"l":71.59,"n":23,"o":71.59,"t":"2026-10-21T16:30:00Z","v":347,"vw":71.59},{"c":71.44,"h":71.47,"l":71.44,"n":48,"o":71.47,"t":"2026-10-21T16:35:00Z","v":890,"vw":71.453333},{"c":71.48,"h":71.48,"l":71.38,"n":165,"o":71.4,"t":"2026-10-21T16:40:00Z","v":2779,"vw":71.4275},{"c":71.47,"h":71.49,"l":71.47,"n":11,"o":71.49,"t":"2026-10-21T16:45:00Z","v":475,"vw":71.48},{"c":71.5,"h":71.555,"l":71.48,"n":38,"o":71.555,"t":"2026-10-21T17:00:00Z","v":1087,"vw":71.509375},{"c":71.555,"h":71.56,"l":71.55,"n":48,"o":71.56,"t":"2026-10-21T17:05:00Z","v":796,"vw":71.554505},{"c":71.39,"h":71.48,"l":71.39,"n":92,"o":71.48,"t":"2026-10-21T17:10:00Z","v":2359,"vw":71.441969},{"c":71.42,"h":71.42,"l":71.42,"n":9,"o":71.42,"t":"2026-10-21T17:15:00Z","v":403,"vw":71.42},{"c":71.45,"h":71.45,"l":71.4,"n":28,"o":71.41,"t":"2026-10-21T17:20:00Z","v":2137,"vw":71.4195},{"c":71.455,"h":71.455,"l":71.455,"n":18,"o":71.455,"t":"2026-10-21T17:30:00Z","v":251,"vw":71.455},{"c":71.55,"h":71.57,"l":71.5,"n":41,"o":71.57,"t":"2026-10-21T17:35:00Z","v":1316,"vw":71.544318},{"c":71.495,"h":71.495,"l":71.495,"n":12,"o":71.495,"t":"2026-10-21T17:40:00Z","v":1820,"vw":71.495},{"c":71.35,"h":71.57,"l":71.35,"n":114,"o":71.495,"t":"2026-10-21T17:45:00Z","v":3241,"vw":71.448004},{"c":71.35,"h":71.35,"l":71.35,"n":5,"o":71.35,"t":"2026-10-21T17:50:00Z","v":186,"vw":71.35},{"c":71.52,"h":71.64,"l":71.52,"n":125,"o":71.52,"t":"2026-10-21T18:05:00Z","v":2595,"vw":71.549167},{"c":71.605,"h":71.65,"l":71.6,"n":24,"o":71.6,"t":"2026-10-21T18:10:00Z","v":1510,"vw":71.6055},{"c":71.495,"h":71.595,"l":71.45,"n":124,"o":71.595,"t":"2026-10-21T18:15:00Z","v":2493,"vw":71.522337},{"c":71.42,"h":71.42,"l":71.42,"n":11,"o":71.42,"t":"2026-10-21T18:20:00Z","v":237,"vw":71.42},{"c":71.25,"h":71.32,"l":71.25,"n":21,"o":71.32,"t":"2026-10-21T18:35:00Z","v":457,"vw":71.281111},{"c":71.34,"h":71.34,"l":71.27,"n":40,"o":71.27,"t":"2026-10-21T18:40:00Z","v":981,"vw":71.312},{"c":71.33,"h":71.33,"l":71.33,"n":12,"o":71.33,"t":"2026-10-21T18:45:00Z","v":162,"vw":71.33},{"c":71.41,"h":71.41,"l":71.2,"n":181,"o":71.25,"t":"2026-10-21T18:50:00Z","v":4214,"vw":71.319572},{"c":71.04,"h":71.345,"l":71.04,"n":186,"o":71.345,"t":"2026-10-21T18:55:00Z","v":3783,"vw":71.193999},{"c":70.9,"h":71,"l":70.9,"n":79,"o":70.99,"t":"2026-10-21T19:00:00Z","v":1796,"vw":70.9775},{"c":70.82,"h":70.82,"l":70.81,"n":52,"o":70.82,"t":"2026-10-21T19:05:00Z","v":1007,"vw":70.816667},{"c":70.8,"h":70.8,"l":70.8,"n":29,"o":70.8,"t":"2026-10-21T19:15:00Z","v":458,"vw":70.8},{"c":70.775,"h":70.79,"l":70.67,"n":70,"o":70.79,"t":"2026-10-21T19:20:00Z","v":1235,"vw":70.74125},{"c":70.76,"h":70.84,"l":70.76,"n":158,"o":70.77,"t":"2026-10-21T19:25:00Z","v":3951,"vw":70.823483},{"c":70.78,"h":70.8,"l":70.75,"n":63,"o":70.8,"t":"2026-10-21T19:30:00Z","v":1256,"vw":70.782},{"c":70.86,"h":70.86,"l":70.79,"n":144,"o":70.84,"t":"2026-10-21T19:35:00Z","v":2629,"vw":70.82405},{"c":70.735,"h":70.84,"l":70.71,"n":240,"o":70.84,"t":"2026-10-21T19:40:00Z","v":6674,"vw":70.7884},{"c":70.97,"h":70.97,"l":70.81,"n":155,"o":70.81,"t":"2026-10-21T19:45:00Z","v":2910,"vw":70.8775},{"c":70.975,"h":71.08,"l":70.87,"n":361,"o":70.97,"t":"2026-10-21T19:50:00Z","v":9834,"vw":70.980477},{"c":71.11,"h":71.11,"l":70.89,"n":923,"o":70.89,"t":"2026-10-21T19:55:00Z","v":25663,"vw":70.97109},{"c":71.07,"h":71.07,"l":71.07,"n":32,"o":71.07,"t":"2026-10-21T20:00:00Z","v":365022,"vw":71.07},{"c":70.81,"h":70.81,"l":70.15,"n":25,"o":70.15,"t":"2026-10-22T08:05:00Z","v":1585,"vw":70.688832},{"c":70.9,"h":71.09,"l":70.9,"n":10,"o":71.09,"t":"2026-10-22T11:10:00Z","v":2017,"vw":70.975735},{"c":71.44,"h":71.52,"l":70.5,"n":23,"o":70.5,"t":"2026-10-22T13:30:00Z","v":3564,"vw":70.579899},{"c":71.41,"h":71.41,"l":70.755,"n":17,"o":70.755,"t":"2026-10-22T13:35:00Z","v":376,"vw":71.015956},{"c":71.75,"h":71.91,"l":71.245,"n":80,"o":71.26,"t":"2026-10-22T13:45:00Z","v":10745,"vw":71.419272},{"c":71.39,"h":72.01,"l":71.38,"n":90,"o":71.86,"t":"2026-10-22T13:50:00Z","v":2269,"vw":71.77999},{"c":71.93,"h":71.93,"l":71.86,"n":15,"o":71.9,"t":"2026-10-22T14:00:00Z","v":603,"vw":71.8975},{"c":71.89,"h":72.17,"l":71.254,"n":97,"o":71.515,"t":"2026-10-22T14:10:00Z","v":2459,"vw":71.855686},{"c":72.05,"h":72.06,"l":71.93,"n":37,"o":72.04,"t":"2026-10-22T14:15:00Z","v":1596,"vw":72.032353},{"c":71.7,"h":71.7,"l":71.63,"n":58,"o":71.695,"t":"2026-10-22T14:25:00Z","v":1115,"vw":71.689358},{"c":72.165,"h":72.165,"l":71.96,"n":97,"o":71.96,"t":"2026-10-22T14:30:00Z","v":3919,"vw":72.033021},{"c":72.845,"h":72.845,"l":72.02,"n":116,"o":72.02,"t":"2026-10-22T14:35:00Z","v":15271,"vw":72.128626},{"c":72.84,"h":72.84,"l":72.66,"n":59,"o":72.715,"t":"2026-10-22T14:40:00Z","v":1006,"vw":72.7325},{"c":72.835,"h":73.09,"l":72.75,"n":182,"o":73.05,"t":"2026-10-22T14:50:00Z","v":6562,"vw":72.940256},{"c":72.71,"h":72.87,"l":72.6,"n":106,"o":72.865,"t":"2026-10-22T14:55:00Z","v":2634,"vw":72.740793},{"c":72.52,"h":72.615,"l":72.395,"n":128,"o":72.58,"t":"2026-10-22T15:00:00Z","v":24851,"vw":72.605837},{"c":72.595,"h":72.92,"l":72.595,"n":41,"o":72.92,"t":"2026-10-22T15:05:00Z","v":9579,"vw":72.601568},{"c":72.555,"h":72.57,"l":72.555,"n":44,"o":72.57,"t":"2026-10-22T15:10:00Z","v":1476,"vw":72.560558},{"c":72.5,"h":72.555,"l":72.485,"n":13,"o":72.485,"t":"2026-10-22T15:15:00Z","v":3404,"vw":72.52605},{"c":72.47,"h":72.61,"l":72.38,"n":99,"o":72.38,"t":"2026-10-22T15:20:00Z","v":7788,"vw":72.537867},{"c":72.72,"h":72.7425,"l":72.46,"n":139,"o":72.53,"t":"2026-10-22T15:25:00Z","v":7128,"vw":72.531761},{"c":72.735,"h":72.735,"l":72.72,"n":27,"o":72.72,"t":"2026-10-22T15:30:00Z","v":606,"vw":72.729949},{"c":72.955,"h":72.955,"l":72.72,"n":118,"o":72.83,"t":"2026-10-22T15:35:00Z","v":3418,"vw":72.794886},{"c":73,"h":73,"l":72.93,"n":47,"o":72.985,"t":"2026-10-22T15:40:00Z","v":1580,"vw":72.976371},{"c":72.93,"h":73,"l":72.93,"n":66,"o":73,"t":"2026-10-22T15:45:00Z","v":2262,"vw":72.954927},{"c":72.84,"h":72.895,"l":72.8,"n":75,"o":72.895,"t":"2026-10-22T15:50:00Z","v":3699,"vw":72.841898},{"c":72.93,"h":73.1,"l":72.825,"n":334,"o":72.86,"t":"2026-10-22T15:55:00Z","v":13315,"vw":72.940639},{"c":72.7,"h":72.825,"l":72.7,"n":50,"o":72.82,"t":"2026-10-22T16:10:00Z","v":1036,"vw":72.794727},{"c":72.7,"h":72.7,"l":72.7,"n":9,"o":72.7,"t":"2026-10-22T16:15:00Z","v":231,"vw":72.7},{"c":72.705,"h":72.71,"l":72.53,"n":133,"o":72.7,"t":"2026-10-22T16:20:00Z","v":2338,"vw":72.64423},{"c":72.53,"h":72.8199,"l":72.53,"n":58,"o":72.53,"t":"2026-10-22T16:25:00Z","v":2409,"vw":72.566914},{"c":72.725,"h":72.79,"l":72.53,"n":109,"o":72.53,"t":"2026-10-22T16:30:00Z","v":2427,"vw":72.57636},{"c":72.4,"h":72.53,"l":72.4,"n":50,"o":72.53,"t":"2026-10-22T16:35:00Z","v":1008,"vw":72.461428},{"c":72.33,"h":72.33,"l":72.3,"n":41,"o":72.3,"t":"2026-10-22T16:45:00Z","v":540,"vw":72.315},{"c":72.45,"h":72.52,"l":72.42,"n":104,"o":72.42,"t":"2026-10-22T16:50:00Z","v":2752,"vw":72.492268},{"c":72.27,"h":72.33,"l":72.27,"n":46,"o":72.33,"t":"2026-10-22T17:00:00Z","v":1230,"vw":72.309765},{"c":71.93,"h":71.93,"l":71.93,"n":47,"o":71.93,"t":"2026-10-22T17:10:00Z","v":569,"vw":71.93},{"c":71.93,"h":71.93,"l":71.925,"n":15,"o":71.925,"t":"2026-10-22T17:20:00Z","v":281,"vw":71.9275},{"c":71.96,"h":72.04,"l":71.915,"n":49,"o":71.915,"t":"2026-10-22T17:25:00Z","v":1582,"vw":72.001034},{"c":72,"h":72.135,"l":71.94,"n":132,"o":71.94,"t":"2026-10-22T17:30:00Z","v":7572,"vw":72.032331},{"c":71.94,"h":72.005,"l":71.94,"n":76,"o":72.005,"t":"2026-10-22T17:35:00Z","v":1472,"vw":71.968939},{"c":72.025,"h":72.14,"l":72.025,"n":46,"o":72.04,"t":"2026-10-22T17:40:00Z","v":1363,"vw":72.06383},{"c":72.005,"h":72.01,"l":72.005,"n":32,"o":72.01,"t":"2026-10-22T17:45:00Z","v":1683,"vw":72.005654},{"c":72.06,"h":72.11,"l":72.035,"n":51,"o":72.035,"t":"2026-10-22T17:50:00Z","v":2082,"vw":72.076314},{"c":71.95,"h":72.1,"l":71.93,"n":180,"o":72.06,"t":"2026-10-22T17:55:00Z","v":9392,"vw":72.007588},{"c":71.85,"h":71.85,"l":71.85,"n":36,"o":71.85,"t":"2026-10-22T18:00:00Z","v":859,"vw":71.85},{"c":71.925,"h":71.925,"l":71.925,"n":20,"o":71.925,"t":"2026-10-22T18:15:00Z","v":345,"vw":71.925},{"c":71.94,"h":72.04,"l":71.87,"n":156,"o":71.92,"t":"2026-10-22T18:20:00Z","v":3786,"vw":71.947561},{"c":71.915,"h":71.915,"l":71.9,"n":43,"o":71.91,"t":"2026-10-22T18:25:00Z","v":540,"vw":71.908333},{"c":71.905,"h":71.905,"l":71.905,"n":22,"o":71.905,"t":"2026-10-22T18:30:00Z","v":239,"vw":71.905},{"c":71.86,"h":71.86,"l":71.79,"n":48,"o":71.81,"t":"2026-10-22T18:35:00Z","v":988,"vw":71.807143},{"c":71.875,"h":71.875,"l":71.8675,"n":23,"o":71.8675,"t":"2026-10-22T18:40:00Z","v":351,"vw":71.8725},{"c":71.865,"h":71.8675,"l":71.865,"n":27,"o":71.8675,"t":"2026-10-22T18:45:00Z","v":425,"vw":71.866244},{"c":71.95,"h":72.11,"l":71.83,"n":110,"o":71.83,"t":"2026-10-22T18:50:00Z","v":4478,"vw":71.985154},{"c":72.035,"h":72.035,"l":71.96,"n":35,"o":71.99,"t":"2026-10-22T18:55:00Z","v":890,"vw":71.9975},{"c":71.99,"h":72.1,"l":71.91,"n":240,"o":72.08,"t":"2026-10-22T19:00:00Z","v":13292,"vw":72.004972},{"c":72.0946,"h":72.235,"l":72.02,"n":214,"o":72.02,"t":"2026-10-22T19:05:00Z","v":11234,"vw":72.094061},{"c":72.12,"h":72.13,"l":72.12,"n":36,"o":72.13,"t":"2026-10-22T19:10:00Z","v":482,"vw":72.125},{"c":72.41,"h":72.41,"l":72.155,"n":97,"o":72.155,"t":"2026-10-22T19:15:00Z","v":2721,"vw":72.252546},{"c":72.52,"h":72.52,"l":72.41,"n":62,"o":72.415,"t":"2026-10-22T19:20:00Z","v":1854,"vw":72.468615},{"c":72.6,"h":72.74,"l":72.6,"n":83,"o":72.71,"t":"2026-10-22T19:25:00Z","v":2076,"vw":72.703479},{"c":72.685,"h":72.715,"l":72.675,"n":75,"o":72.715,"t":"2026-10-22T19:30:00Z","v":1231,"vw":72.685417},{"c":72.715,"h":72.87,"l":72.715,"n":90,"o":72.78,"t":"2026-10-22T19:35:00Z","v":2965,"vw":72.780131},{"c":72.85,"h":72.85,"l":72.7,"n":76,"o":72.78,"t":"2026-10-22T19:40:00Z","v":1580,"vw":72.761649},{"c":72.84,"h":72.85,"l":72.6,"n":155,"o":72.71,"t":"2026-10-22T19:45:00Z","v":4828,"vw":72.731589},{"c":72.85,"h":73.29,"l":72.77,"n":622,"o":72.77,"t":"2026-10-22T19:50:00Z","v":20660,"vw":72.993409},{"c":72.66,"h":73,"l":72.66,"n":830,"o":72.96,"t":"2026-10-22T19:55:00Z","v":25868,"vw":72.803473},{"c":72.66,"h":72.66,"l":72.66,"n":60,"o":72.66,"t":"2026-10-22T20:00:00Z","v":354725,"vw":72.66}],"history":[{"c":203.45,"h":203.47,"l":199.21,"n":9212,"o":201.92,"t":"2024-10-21T04:00:00Z","v":283200,"vw":201.950597},{"c":197.53,"h":203.38,"l":197.53,"n":9758,"o":203.38,"t":"2024-10-22T04:00:00Z","v":372265,"vw":198.684297},{"c":192.47,"h":197.5,"l":187.59,"n":12720,"o":197.5,"t":"2024-10-23T04:00:00Z","v":458714,"vw":190.446959},{"c":195.3,"h":199.97,"l":193.2,"n":8615,"o":193.25,"t":"2024-10-24T04:00:00Z","v":239043,"vw":195.163344},{"c":195.2,"h":197.85,"l":194.68,"n":9090,"o":196.88,"t":"2024-10-25T04:00:00Z","v":269316,"vw":195.948552},{"c":194.68,"h":201.5,"l":194.16,"n":10640,"o":195.84,"t":"2024-10-28T04:00:00Z","v":360092,"vw":195.936018},{"c":199.1,"h":199.78,"l":193.27,"n":11002,"o":194.81,"t":"2024-10-29T04:00:00Z","v":340499,"vw":197.578465},{"c":196.56,"h":200.94,"l":193.52,"n":8266,"o":197.9,"t":"2024-10-30T04:00:00Z","v":336741,"vw":196.469031},{"c":195.04,"h":197.55,"l":190.28,"n":12667,"o":195.46,"t":"2024-10-31T04:00:00Z","v":394728,"vw":194.841149},{"c":190.71,"h":197.71,"l":190.53,"n":14697,"o":195.28,"t":"2024-11-01T04:00:00Z","v":747953,"vw":191.496903},{"c":192.71,"h":197.38,"l":188.0744,"n":18584,"o":189.67,"t":"2024-11-04T05:00:00Z","v":794590,"vw":192.923636},{"c":199,"h":204.9,"l":186.38,"n":27540,"o":198.83,"t":"2024-11-05T05:00:00Z","v":1590157,"vw":197.824143},{"c":211.63,"h":214.17,"l":197.53,"n":20731,"o":203.67,"t":"2024-11-06T05:00:00Z","v":1059423,"vw":208.380719},{"c":200.47,"h":211.59,"l":197.12,"n":14756,"o":210.32,"t":"2024-11-07T05:00:00Z","v":487227,"vw":201.568419},{"c":196.62,"h":204.385,"l":196.12,"n":12299,"o":199.56,"t":"2024-11-08T05:00:00Z","v":443173,"vw":198.36531},{"c":202.04,"h":204.93,"l":197.89,"n":16336,"o":202.455,"t":"2024-11-11T05:00:00Z","v":574111,"vw":201.71317},{"c":190.75,"h":198,"l":187.08,"n":16866,"o":198,"t":"2024-11-12T05:00:00Z","v":639718,"vw":190.510001},{"c":182.18,"h":195.5,"l":181.45,"n":16062,"o":190.55,"t":"2024-11-13T05:00:00Z","v":743785,"vw":184.659273},{"c":172.93,"h":182.74,"l":172.25,"n":18600,"o":181.88,"t":"2024-11-14T05:00:00Z","v":807840,"vw":175.223672},{"c":172.7,"h":175.96,"l":170.23,"n":13675,"o":172.43,"t":"2024-11-15T05:00:00Z","v":456729,"vw":172.681313},{"c":175.28,"h":177.44,"l":170.42,"n":12347,"o":171.35,"t":"2024-11-18T05:00:00Z","v":572424,"vw":175.410036},{"c":176.05,"h":179.63,"l":173.52,"n":8155,"o":173.53,"t":"2024-11-19T05:00:00Z","v":236674,"vw":176.541246},{"c":184.77,"h":191.515,"l":181.785,"n":15438,"o":188.74,"t":"2024-11-20T05:00:00Z","v":573020,"vw":185.328818},{"c":186.19,"h":187.17,"l":182.14,"n":11144,"o":184.88,"t":"2024-11-21T05:00:00Z","v":406408,"vw":185.703734},{"c":188.73,"h":191.01,"l":186.147,"n":11413,"o":186.93,"t":"2024-11-22T05:00:00Z","v":471995,"vw":188.227446},{"c":199.32,"h":200.14,"l":189,"n":14306,"o":190,"t":"2024-11-25T05:00:00Z","v":594578,"vw":196.292656},{"c":189.13,"h":197.87,"l":188.75,"n":11162,"o":196.75,"t":"2024-11-26T05:00:00Z","v":421939,"vw":190.461942},{"c":194,"h":199,"l":188.84,"n":11027,"o":189.26,"t":"2024-11-27T05:00:00Z","v":490372,"vw":193.133298},{"c":192.76,"h":193.94,"l":189.25,"n":6596,"o":193.43,"t":"2024-11-29T05:00:00Z","v":261447,"vw":191.747248},{"c":188.52,"h":193.99,"l":187.99,"n":14006,"o":193.07,"t":"2024-12-02T05:00:00Z","v":468174,"vw":189.731374},{"c":191.9,"h":194.62,"l":187.13,"n":11240,"o":187.84,"t":"2024-12-03T05:00:00Z","v":396425,"vw":192.109674},{"c":196.92,"h":198.18,"l":192.02,"n":11393,"o":193.09,"t":"2024-12-04T05:00:00Z","v":365037,"vw":195.537472},{"c":191.6,"h":196.09,"l":190.46,"n":10979,"o":196.05,"t":"2024-12-05T05:00:00Z","v":348540,"vw":192.60613},{"c":193.03,"h":197.67,"l":189.28,"n":10986,"o":192.1,"t":"2024-12-06T05:00:00Z","v":297756,"vw":192.719244},{"c":189.52,"h":195.79,"l":189.1401,"n":8484,"o":194.2,"t":"2024-12-09T05:00:00Z","v":227327,"vw":190.554535},{"c":189.42,"h":191.67,"l":186.09,"n":13231,"o":188.63,"t":"2024-12-10T05:00:00Z","v":387717,"vw":188.894586},{"c":192.77,"h":195.79,"l":187.47,"n":11948,"o":189.14,"t":"2024-12-11T05:00:00Z","v":424140,"vw":192.494797},{"c":190,"h":197.91,"l":187.69,"n":10459,"o":192.75,"t":"2024-12-12T05:00:00Z","v":340325,"vw":192.183728},{"c":187.83,"h":190.46,"l":184.76,"n":11063,"o":189.28,"t":"2024-12-13T05:00:00Z","v":431247,"vw":187.783626},{"c":188.83,"h":191.215,"l":184,"n":10408,"o":186.71,"t":"2024-12-16T05:00:00Z","v":403578,"vw":188.478947},{"c":190.71,"h":192.79,"l":187.27,"n":12786,"o":187.82,"t":"2024-12-17T05:00:00Z","v":658036,"vw":190.411349},{"c":186.97,"h":198.325,"l":186.445,"n":15989,"o":190.57,"t":"2024-12-18T05:00:00Z","v":722849,"vw":191.963849},{"c":185.42,"h":189.74,"l":181.845,"n":17932,"o":187.05,"t":"2024-12-19T05:00:00Z","v":649977,"vw":185.497498},{"c":187.77,"h":191.6,"l":182.86,"n":13545,"o":182.86,"t":"2024-12-20T05:00:00Z","v":876681,"vw":188.191063},{"c":187.58,"h":188.09,"l":179.21,"n":17833,"o":182,"t":"2024-12-23T05:00:00Z","v":734536,"vw":183.645315},{"c":186.29,"h":188.62,"l":184.015,"n":5573,"o":188.62,"t":"2024-12-24T05:00:00Z","v":161777,"vw":185.881262},{"c":189.09,"h":190.87,"l":185.205,"n":11101,"o":185.75,"t":"2024-12-26T05:00:00Z","v":340046,"vw":188.79268},{"c":188.48,"h":190.3199,"l":184.51,"n":8726,"o":188.12,"t":"2024-12-27T05:00:00Z","v":231057,"vw":187.213669},{"c":184.65,"h":187.49,"l":181.96,"n":8881,"o":186.68,"t":"2024-12-30T05:00:00Z","v":350339,"vw":185.049349},{"c":185.38,"h":191.615,"l":185.0992,"n":10021,"o":186.21,"t":"2024-12-31T05:00:00Z","v":359288,"vw":187.277091},{"c":189.19,"h":190.71,"l":185.03,"n":11042,"o":187.73,"t":"2025-01-02T05:00:00Z","v":361098,"vw":188.344366},{"c":198.68,"h":202.04,"l":190.36,"n":13187,"o":190.39,"t":"2025-01-03T05:00:00Z","v":531913,"vw":198.5299},{"c":204.67,"h":209.68,"l":200,"n":15306,"o":201.35,"t":"2025-01-06T05:00:00Z","v":626812,"vw":205.595552},{"c":215.42,"h":216.01,"l":206.21,"n":19577,"o":206.21,"t":"2025-01-07T05:00:00Z","v":730435,"vw":212.98977},{"c":213.89,"h":215.37,"l":209,"n":15587,"o":213.46,"t":"2025-01-08T05:00:00Z","v":646342,"vw":213.676124},{"c":202.48,"h":211.99,"l":202.38,"n":20830,"o":211.95,"t":"2025-01-10T05:00:00Z","v":796716,"vw":204.962527},{"c":175.43,"h":193.5,"l":174.5,"n":43616,"o":193.5,"t":"2025-01-13T05:00:00Z","v":2122760,"vw":179.78615},{"c":169.99,"h":180,"l":168.73,"n":18255,"o":176.84,"t":"2025-01-14T05:00:00Z","v":728103,"vw":171.997189},{"c":176.33,"h":177.969,"l":171.55,"n":13618,"o":173.26,"t":"2025-01-15T05:00:00Z","v":766565,"vw":176.071824},{"c":173.83,"h":176.7,"l":170.75,"n":12902,"o":176.7,"t":"2025-01-16T05:00:00Z","v":494151,"vw":174.39962},{"c":177.68,"h":178.31,"l":172.77,"n":12499,"o":175.98,"t":"2025-01-17T05:00:00Z","v":513574,"vw":176.661476},{"c":185.09,"h":185.45,"l":178.635,"n":14696,"o":180,"t":"2025-01-21T05:00:00Z","v":511153,"vw":183.49058},{"c":189.05,"h":192.65,"l":183.56,"n":12086,"o":185.78,"t":"2025-01-22T05:00:00Z","v":998582,"vw":189.188527},{"c":187.59,"h":190.85,"l":185.64,"n":9364,"o":188.4,"t":"2025-01-23T05:00:00Z","v":353071,"vw":187.734067},{"c":188.47,"h":189.125,"l":180.44,"n":9729,"o":187.57,"t":"2025-01-24T05:00:00Z","v":342055,"vw":186.352639},{"c":184.35,"h":189.59,"l":182.36,"n":10753,"o":186.31,"t":"2025-01-27T05:00:00Z","v":325478,"vw":184.965894},{"c":192.79,"h":194.31,"l":184.555,"n":11594,"o":186.88,"t":"2025-01-28T05:00:00Z","v":399179,"vw":192.099436},{"c":189.99,"h":192.96,"l":187.055,"n":10980,"o":192.96,"t":"2025-01-29T05:00:00Z","v":329761,"vw":189.636633},{"c":194.73,"h":198.83,"l":192,"n":9477,"o":192,"t":"2025-01-30T05:00:00Z","v":275726,"vw":195.036074},{"c":193.5,"h":199.52,"l":193,"n":11807,"o":195.87,"t":"2025-01-31T05:00:00Z","v":373716,"vw":195.378612},{"c":191.94,"h":195.42,"l":186.8901,"n":9866,"o":188.82,"t":"2025-02-03T05:00:00Z","v":289265,"vw":192.657385},{"c":197.38,"h":197.91,"l":189.47,"n":10239,"o":190.34,"t":"2025-02-04T05:00:00Z","v":567620,"vw":196.561065},{"c":192,"h":203.12,"l":190.46,"n":14675,"o":198.63,"t":"2025-02-05T05:00:00Z","v":634076,"vw":194.409742},{"c":181.21,"h":191.87,"l":179.8,"n":13281,"o":191.03,"t":"2025-02-06T05:00:00Z","v":464574,"vw":182.934924},{"c":182.15,"h":186.98,"l":179.98,"n":13488,"o":181.7,"t":"2025-02-07T05:00:00Z","v":480295,"vw":183.597379},{"c":180.99,"h":185.68,"l":179.21,"n":18571,"o":181.62,"t":"2025-02-10T05:00:00Z","v":682830,"vw":182.164822},{"c":183.99,"h":186.23,"l":170.0201,"n":32491,"o":170.49,"t":"2025-02-11T05:00:00Z","v":1485580,"vw":179.886847},{"c":187.01,"h":191,"l":181.945,"n":14384,"o":182.38,"t":"2025-02-12T05:00:00Z","v":663146,"vw":187.920708},{"c":187.15,"h":187.66,"l":178.08,"n":15756,"o":187.66,"t":"2025-02-13T05:00:00Z","v":622337,"vw":183.958849},{"c":185.61,"h":189.14,"l":183.635,"n":17064,"o":188.02,"t":"2025-02-14T05:00:00Z","v":681015,"vw":185.85575},{"c":180.08,"h":185.37,"l":178.6,"n":12827,"o":185,"t":"2025-02-18T05:00:00Z","v":452662,"vw":180.48767},{"c":178.72,"h":181.21,"l":178.02,"n":12624,"o":181.21,"t":"2025-02-19T05:00:00Z","v":572488,"vw":178.978905},{"c":178.39,"h":180.41,"l":175.66,"n":12177,"o":176.19,"t":"2025-02-20T05:00:00Z","v":469335,"vw":177.562412},{"c":177.32,"h":178.72,"l":173.385,"n":13348,"o":177.2,"t":"2025-02-21T05:00:00Z","v":436329,"vw":176.467008},{"c":186.45,"h":190.8,"l":175.62,"n":18666,"o":177.94,"t":"2025-02-24T05:00:00Z","v":694676,"vw":186.651232},{"c":184.85,"h":187.605,"l":181.1,"n":14497,"o":185.43,"t":"2025-02-25T05:00:00Z","v":747236,"vw":183.993722},{"c":196.61,"h":197.61,"l":186.065,"n":14167,"o":186.46,"t":"2025-02-26T05:00:00Z","v":703782,"vw":194.134543},{"c":184.02,"h":197.75,"l":183.79,"n":12358,"o":197.75,"t":"2025-02-27T05:00:00Z","v":390474,"vw":187.859758},{"c":185.59,"h":186.595,"l":179.51,"n":11378,"o":181.08,"t":"2025-02-28T05:00:00Z","v":414828,"vw":184.235382},{"c":182.44,"h":188.04,"l":181.91,"n":11574,"o":185.6,"t":"2025-03-03T05:00:00Z","v":377647,"vw":183.656869},{"c":181.08,"h":182.49,"l":174.3246,"n":14023,"o":180.43,"t":"2025-03-04T05:00:00Z","v":538206,"vw":179.191097},{"c":176.2,"h":183.35,"l":175.8,"n":9799,"o":181.12,"t":"2025-03-05T05:00:00Z","v":338519,"vw":177.59782},{"c":175.1,"h":179.5,"l":172.1,"n":10687,"o":172.5,"t":"2025-03-06T05:00:00Z","v":406861,"vw":176.225342},{"c":183.29,"h":185.14,"l":173.02,"n":16038,"o":173.85,"t":"2025-03-07T05:00:00Z","v":550140,"vw":181.769367},{"c":179.36,"h":189.485,"l":176.195,"n":17654,"o":180.09,"t":"2025-03-10T04:00:00Z","v":718322,"vw":181.558581},{"c":172.82,"h":179.18,"l":171.325,"n":12901,"o":178.91,"t":"2025-03-11T04:00:00Z","v":468578,"vw":173.75237},{"c":162.53,"h":176.45,"l":162.47,"n":15552,"o":174.99,"t":"2025-03-12T04:00:00Z","v":660823,"vw":164.828395},{"c":158.84,"h":163.5,"l":156.88,"n":14445,"o":162.06,"t":"2025-03-13T04:00:00Z","v":540569,"vw":159.169603},{"c":162.16,"h":166.03,"l":160.1,"n":11642,"o":160.1,"t":"2025-03-14T04:00:00Z","v":426807,"vw":163.195576},{"c":166.59,"h":166.925,"l":161.79,"n":10555,"o":161.79,"t":"2025-03-17T04:00:00Z","v":299188,"vw":165.723431},{"c":162.36,"h":166,"l":156.78,"n":14640,"o":166,"t":"2025-03-18T04:00:00Z","v":553912,"vw":161.620015},{"c":162.65,"h":164.58,"l":160.83,"n":11435,"o":162.01,"t":"2025-03-19T04:00:00Z","v":401939,"vw":162.556547},{"c":162.75,"h":165.68,"l":161.26,"n":10312,"o":161.26,"t":"2025-03-20T04:00:00Z","v":301048,"vw":163.206667},{"c":164.92,"h":165.5,"l":159.24,"n":11027,"o":161.52,"t":"2025-03-21T04:00:00Z","v":571750,"vw":163.972295},{"c":171,"h":171.14,"l":164.41,"n":9507,"o":167.03,"t":"2025-03-24T04:00:00Z","v":309881,"vw":169.870898},{"c":164.95,"h":172.95,"l":162.35,"n":13189,"o":171.77,"t":"2025-03-25T04:00:00Z","v":450146,"vw":166.073617},{"c":163.19,"h":167.92,"l":162.55,"n":10020,"o":164.17,"t":"2025-03-26T04:00:00Z","v":293224,"vw":164.299162},{"c":160.94,"h":162.9,"l":159.74,"n":9156,"o":162.9,"t":"2025-03-27T04:00:00Z","v":261859,"vw":160.91892},{"c":157.24,"h":160.6,"l":155.85,"n":10980,"o":160.16,"t":"2025-03-28T04:00:00Z","v":336303,"vw":157.77519},{"c":159.28,"h":161.16,"l":151.82,"n":11158,"o":154.43,"t":"2025-03-31T04:00:00Z","v":345393,"vw":157.469786},{"c":157.98,"h":161.47,"l":155.925,"n":12615,"o":159.24,"t":"2025-04-01T04:00:00Z","v":462298,"vw":158.196982},{"c":159.56,"h":164.02,"l":156.1,"n":12212,"o":156.41,"t":"2025-04-02T04:00:00Z","v":475956,"vw":159.983417},{"c":149.41,"h":155.3,"l":148.94,"n":13332,"o":153.21,"t":"2025-04-03T04:00:00Z","v":496347,"vw":150.85864},{"c":141.93,"h":145.255,"l":138.05,"n":17741,"o":144.86,"t":"2025-04-04T04:00:00Z","v":730389,"vw":141.677324},{"c":149.68,"h":158.67,"l":132.6897,"n":26738,"o":135.83,"t":"2025-04-07T04:00:00Z","v":1071580,"vw":148.506875},{"c":141.41,"h":159.4446,"l":138.87,"n":17233,"o":153.92,"t":"2025-04-08T04:00:00Z","v":576263,"vw":144.466223},{"c":153.81,"h":155.63,"l":137.9737,"n":15833,"o":141.08,"t":"2025-04-09T04:00:00Z","v":617553,"vw":150.465627},{"c":144.58,"h":149.25,"l":139.79,"n":12830,"o":149.25,"t":"2025-04-10T04:00:00Z","v":452579,"vw":143.891189},{"c":147.54,"h":148.065,"l":141.72,"n":10346,"o":144.83,"t":"2025-04-11T04:00:00Z","v":335977,"vw":146.22465},{"c":149.7,"h":152.25,"l":147.63,"n":10022,"o":151.28,"t":"2025-04-14T04:00:00Z","v":403327,"vw":150.040493},{"c":146.24,"h":150.13,"l":144.95,"n":8296,"o":149.66,"t":"2025-04-15T04:00:00Z","v":273216,"vw":146.422767},{"c":146.91,"h":146.96,"l":142.86,"n":10806,"o":144,"t":"2025-04-16T04:00:00Z","v":409093,"vw":145.14711},{"c":150.21,"h":151.09,"l":136.645,"n":15366,"o":145.38,"t":"2025-04-17T04:00:00Z","v":605382,"vw":146.752638},{"c":144.7,"h":149.06,"l":144.07,"n":8749,"o":149.06,"t":"2025-04-21T04:00:00Z","v":294904,"vw":145.03741},{"c":148.71,"h":150.09,"l":144.75,"n":10878,"o":145.87,"t":"2025-04-22T04:00:00Z","v":335080,"vw":148.447604},{"c":148.37,"h":158.8,"l":148.02,"n":11422,"o":152.5,"t":"2025-04-23T04:00:00Z","v":365309,"vw":150.691011},{"c":158.2,"h":159.87,"l":150.15,"n":10247,"o":151.77,"t":"2025-04-24T04:00:00Z","v":371278,"vw":157.173443},{"c":159.06,"h":161.03,"l":156.48,"n":10659,"o":157.93,"t":"2025-04-25T04:00:00Z","v":315939,"vw":159.202703},{"c":158.11,"h":161.15,"l":155.6,"n":7616,"o":160,"t":"2025-04-28T04:00:00Z","v":233717,"vw":158.15981},{"c":159.93,"h":161,"l":157.45,"n":10895,"o":159.38,"t":"2025-04-29T04:00:00Z","v":400955,"vw":159.455619},{"c":158.38,"h":158.95,"l":153.2901,"n":10700,"o":158.6,"t":"2025-04-30T04:00:00Z","v":378347,"vw":157.561659},{"c":157.9,"h":159.695,"l":155.72,"n":9979,"o":158.91,"t":"2025-05-01T04:00:00Z","v":280820,"vw":158.053555},{"c":159.81,"h":160.11,"l":154.72,"n":13259,"o":160,"t":"2025-05-02T04:00:00Z","v":505704,"vw":158.515677},{"c":158.74,"h":160.75,"l":156.02,"n":18266,"o":158.9,"t":"2025-05-05T04:00:00Z","v":744433,"vw":158.668176},{"c":161.88,"h":163.19,"l":133.325,"n":31213,"o":144.65,"t":"2025-05-06T04:00:00Z","v":1374049,"vw":155.682113},{"c":156.5,"h":163.35,"l":151.06,"n":20333,"o":161.88,"t":"2025-05-07T04:00:00Z","v":735186,"vw":156.790864},{"c":152.79,"h":158.24,"l":147.24,"n":19637,"o":157,"t":"2025-05-08T04:00:00Z","v":834170,"vw":151.872542},{"c":151.25,"h":155.005,"l":151.25,"n":10707,"o":153.38,"t":"2025-05-09T04:00:00Z","v":309473,"vw":152.094206},{"c":156.44,"h":158.755,"l":153.0908,"n":12377,"o":154.5,"t":"2025-05-12T04:00:00Z","v":376686,"vw":156.620889},{"c":159.76,"h":161.88,"l":154.5181,"n":17054,"o":156.4,"t":"2025-05-13T04:00:00Z","v":621307,"vw":159.710106},{"c":155.82,"h":160.65,"l":155.24,"n":13995,"o":159.92,"t":"2025-05-14T04:00:00Z","v":448593,"vw":157.207125},{"c":149.69,"h":156.815,"l":148.57,"n":16256,"o":155.63,"t":"2025-05-15T04:00:00Z","v":620726,"vw":150.965628},{"c":152.67,"h":153.07,"l":147.375,"n":10755,"o":150.43,"t":"2025-05-16T04:00:00Z","v":390701,"vw":152.018253},{"c":149.78,"h":152.36,"l":147.06,"n":11644,"o":149.38,"t":"2025-05-19T04:00:00Z","v":405567,"vw":149.055035},{"c":150.05,"h":151.41,"l":148.66,"n":7784,"o":148.83,"t":"2025-05-20T04:00:00Z","v":290121,"vw":150.267861},{"c":146.09,"h":149.71,"l":145.28,"n":10728,"o":148.43,"t":"2025-05-21T04:00:00Z","v":342494,"vw":147.160188},{"c":145.95,"h":148.55,"l":144.465,"n":11718,"o":145.23,"t":"2025-05-22T04:00:00Z","v":507019,"vw":146.458319},{"c":143.21,"h":146.39,"l":141.35,"n":8494,"o":143.35,"t":"2025-05-23T04:00:00Z","v":283012,"vw":143.660248},{"c":143.15,"h":147.66,"l":142.88,"n":13196,"o":147.66,"t":"2025-05-27T04:00:00Z","v":514029,"vw":143.813497},{"c":140.28,"h":143.45,"l":139.63,"n":15445,"o":142.93,"t":"2025-05-28T04:00:00Z","v":656623,"vw":140.621074},{"c":138.25,"h":143.1,"l":135.52,"n":16367,"o":141.72,"t":"2025-05-29T04:00:00Z","v":678447,"vw":137.669285},{"c":138.2,"h":139.15,"l":136,"n":13736,"o":138.29,"t":"2025-05-30T04:00:00Z","v":613013,"vw":138.128968},{"c":133.73,"h":138.13,"l":132.3201,"n":23010,"o":138.13,"t":"2025-06-02T04:00:00Z","v":983292,"vw":134.120051},{"c":138.36,"h":140.52,"l":133.219,"n":14190,"o":135,"t":"2025-06-03T04:00:00Z","v":529234,"vw":138.543828},{"c":137.91,"h":139.165,"l":136.28,"n":10385,"o":138.26,"t":"2025-06-04T04:00:00Z","v":343944,"vw":137.950286},{"c":135.87,"h":139.85,"l":135.59,"n":11298,"o":137.85,"t":"2025-06-05T04:00:00Z","v":446438,"vw":137.348326},{"c":136.02,"h":137.64,"l":131.03,"n":15950,"o":137.64,"t":"2025-06-06T04:00:00Z","v":576280,"vw":135.217369},{"c":136.64,"h":138.94,"l":133.77,"n":10261,"o":137.28,"t":"2025-06-09T04:00:00Z","v":459728,"vw":136.779529},{"c":136.73,"h":138.73,"l":135.05,"n":12228,"o":138,"t":"2025-06-10T04:00:00Z","v":471098,"vw":136.794172},{"c":132.72,"h":137.28,"l":131.77,"n":12944,"o":137.05,"t":"2025-06-11T04:00:00Z","v":508825,"vw":133.393349},{"c":128.61,"h":132.335,"l":128.58,"n":15388,"o":131.35,"t":"2025-06-12T04:00:00Z","v":773274,"vw":129.872071},{"c":127.18,"h":130.555,"l":125.22,"n":20318,"o":126.83,"t":"2025-06-13T04:00:00Z","v":983624,"vw":127.737091},{"c":129.71,"h":130.79,"l":127.36,"n":16145,"o":128,"t":"2025-06-16T04:00:00Z","v":536416,"vw":129.228529},{"c":127.25,"h":132.06,"l":126.48,"n":16786,"o":128.85,"t":"2025-06-17T04:00:00Z","v":718091,"vw":128.639171},{"c":129.7,"h":132.3,"l":126.01,"n":15251,"o":127,"t":"2025-06-18T04:00:00Z","v":590834,"vw":130.015198},{"c":130.91,"h":133.33,"l":130.265,"n":12078,"o":132.23,"t":"2025-06-20T04:00:00Z","v":569692,"vw":131.281057},{"c":129.99,"h":131.33,"l":125.48,"n":16190,"o":130.92,"t":"2025-06-23T04:00:00Z","v":601894,"vw":129.142183},{"c":132.56,"h":132.81,"l":127.52,"n":9128,"o":130.64,"t":"2025-06-24T04:00:00Z","v":355646,"vw":131.554369},{"c":132,"h":133.65,"l":130.83,"n":11536,"o":133.33,"t":"2025-06-25T04:00:00Z","v":476005,"vw":131.884855},{"c":129.71,"h":132.27,"l":129.22,"n":10144,"o":131.18,"t":"2025-06-26T04:00:00Z","v":367370,"vw":130.234667},{"c":132.41,"h":132.76,"l":128.45,"n":10940,"o":129.01,"t":"2025-06-27T04:00:00Z","v":526760,"vw":131.388611},{"c":129.77,"h":132.83,"l":127.62,"n":16499,"o":132.83,"t":"2025-06-30T04:00:00Z","v":722593,"vw":129.634772},{"c":130.81,"h":134.17,"l":126.93,"n":15577,"o":129.21,"t":"2025-07-01T04:00:00Z","v":747789,"vw":131.057494},{"c":130.72,"h":131.61,"l":128.16,"n":11014,"o":130.09,"t":"2025-07-02T04:00:00Z","v":479565,"vw":130.046372},{"c":128.48,"h":131.5075,"l":126.75,"n":7937,"o":130.68,"t":"2025-07-03T04:00:00Z","v":301417,"vw":128.426826},{"c":126.91,"h":134.95,"l":126.74,"n":19586,"o":127.75,"t":"2025-07-07T04:00:00Z","v":772941,"vw":129.521841},{"c":133.45,"h":136.33,"l":126.83,"n":23724,"o":126.91,"t":"2025-07-08T04:00:00Z","v":968027,"vw":133.533193},{"c":134.45,"h":135.88,"l":131.9,"n":9936,"o":133.47,"t":"2025-07-09T04:00:00Z","v":353135,"vw":134.014083},{"c":139.25,"h":143.96,"l":134.235,"n":22983,"o":134.48,"t":"2025-07-10T04:00:00Z","v":901968,"vw":140.400057},{"c":130.26,"h":138.06,"l":130.25,"n":12991,"o":137.41,"t":"2025-07-11T04:00:00Z","v":584482,"vw":132.040907},{"c":130.26,"h":132.035,"l":129,"n":17979,"o":130,"t":"2025-07-14T04:00:00Z","v":767423,"vw":130.34142},{"c":128,"h":133.84,"l":127.6102,"n":14609,"o":132.4,"t":"2025-07-15T04:00:00Z","v":581833,"vw":129.523545},{"c":127.5,"h":130.92,"l":125.78,"n":15447,"o":128.99,"t":"2025-07-16T04:00:00Z","v":776221,"vw":127.835649},{"c":127.97,"h":129.205,"l":126.14,"n":14293,"o":126.62,"t":"2025-07-17T04:00:00Z","v":631234,"vw":127.672029},{"c":126.83,"h":129.5,"l":126.35,"n":11359,"o":129.24,"t":"2025-07-18T04:00:00Z","v":406188,"vw":127.38528},{"c":125.14,"h":127.9999,"l":124.76,"n":10487,"o":127.19,"t":"2025-07-21T04:00:00Z","v":378357,"vw":126.094544},{"c":129.43,"h":129.81,"l":124.45,"n":15818,"o":124.45,"t":"2025-07-22T04:00:00Z","v":726885,"vw":128.687016},{"c":131.55,"h":132.85,"l":129.08,"n":10548,"o":131,"t":"2025-07-23T04:00:00Z","v":404620,"vw":131.044565},{"c":128.64,"h":131.04,"l":127,"n":12679,"o":131.04,"t":"2025-07-24T04:00:00Z","v":540018,"vw":128.592517},{"c":128.86,"h":130.04,"l":125.5,"n":13027,"o":129.18,"t":"2025-07-25T04:00:00Z","v":608531,"vw":128.051009},{"c":130.73,"h":131.79,"l":128.55,"n":10961,"o":129.7,"t":"2025-07-28T04:00:00Z","v":389845,"vw":130.554193},{"c":129.59,"h":131.26,"l":128.18,"n":10707,"o":130.21,"t":"2025-07-29T04:00:00Z","v":368781,"vw":129.786519},{"c":131.21,"h":133.95,"l":128.475,"n":10445,"o":130.28,"t":"2025-07-30T04:00:00Z","v":366541,"vw":131.621621},{"c":124.54,"h":132.61,"l":124.37,"n":14727,"o":131.36,"t":"2025-07-31T04:00:00Z","v":643473,"vw":126.803713},{"c":126.1,"h":127.545,"l":123.25,"n":20890,"o":124.74,"t":"2025-08-01T04:00:00Z","v":907460,"vw":125.6485},{"c":129.95,"h":131.56,"l":127.27,"n":25205,"o":127.27,"t":"2025-08-04T04:00:00Z","v":1441722,"vw":130.315075},{"c":87.91,"h":89.51,"l":73.92,"n":155702,"o":88.75,"t":"2025-08-05T04:00:00Z","v":10973632,"vw":79.735045},{"c":78.45,"h":87.82,"l":77.05,"n":59311,"o":87.82,"t":"2025-08-06T04:00:00Z","v":3627416,"vw":79.399115},{"c":77.05,"h":79.92,"l":76.375,"n":35571,"o":79.75,"t":"2025-08-07T04:00:00Z","v":2061604,"vw":77.648509},{"c":79.14,"h":80.87,"l":76.91,"n":30639,"o":77.1,"t":"2025-08-08T04:00:00Z","v":1723379,"vw":79.07437},{"c":79.63,"h":81.83,"l":76.61,"n":22774,"o":81.83,"t":"2025-08-11T04:00:00Z","v":1321382,"vw":79.059167},{"c":83.93,"h":84.17,"l":78.75,"n":21524,"o":79.5,"t":"2025-08-12T04:00:00Z","v":1180504,"vw":82.200753},{"c":87.36,"h":88.72,"l":83.276,"n":20256,"o":84.16,"t":"2025-08-13T04:00:00Z","v":1135355,"vw":86.416531},{"c":84.58,"h":86.62,"l":82.68,"n":22312,"o":86.28,"t":"2025-08-14T04:00:00Z","v":1087598,"vw":84.143162},{"c":87.77,"h":88.17,"l":84.36,"n":22775,"o":84.88,"t":"2025-08-15T04:00:00Z","v":1031961,"vw":87.347128},{"c":88.34,"h":89.97,"l":87.4148,"n":29226,"o":87.55,"t":"2025-08-18T04:00:00Z","v":1257813,"vw":88.775741},{"c":90.06,"h":91.41,"l":87.94,"n":20919,"o":88.83,"t":"2025-08-19T04:00:00Z","v":1021191,"vw":90.188265},{"c":93.05,"h":93.15,"l":88.84,"n":21244,"o":90.25,"t":"2025-08-20T04:00:00Z","v":946077,"vw":92.137935},{"c":91.62,"h":94.67,"l":91.45,"n":22477,"o":92.26,"t":"2025-08-21T04:00:00Z","v":1014405,"vw":92.691173},{"c":95.99,"h":96.07,"l":91.73,"n":14602,"o":92.36,"t":"2025-08-22T04:00:00Z","v":559952,"vw":94.91002},{"c":92.92,"h":96.11,"l":92.27,"n":16840,"o":96.11,"t":"2025-08-25T04:00:00Z","v":740804,"vw":93.529705},{"c":91.75,"h":93.3625,"l":91.38,"n":14574,"o":92.91,"t":"2025-08-26T04:00:00Z","v":662873,"vw":91.963787},{"c":92.3,"h":93.345,"l":85.78,"n":22607,"o":89.9,"t":"2025-08-27T04:00:00Z","v":1248283,"vw":90.711073},{"c":91.46,"h":92.74,"l":89.61,"n":14356,"o":92.54,"t":"2025-08-28T04:00:00Z","v":679834,"vw":90.717449},{"c":93.69,"h":94.09,"l":90.56,"n":13782,"o":91.55,"t":"2025-08-29T04:00:00Z","v":656266,"vw":93.458074},{"c":94.51,"h":97.25,"l":92.975,"n":19194,"o":94.1,"t":"2025-09-02T04:00:00Z","v":824474,"vw":94.50468},{"c":85.6,"h":93.97,"l":83.76,"n":37167,"o":93.28,"t":"2025-09-03T04:00:00Z","v":1896670,"vw":86.24875},{"c":86.32,"h":87.8999,"l":84.38,"n":21109,"o":86.02,"t":"2025-09-04T04:00:00Z","v":964485,"vw":86.531034},{"c":86.46,"h":87.68,"l":86.13,"n":19115,"o":86.41,"t":"2025-09-05T04:00:00Z","v":924971,"vw":86.590008},{"c":83.55,"h":85.415,"l":81.7,"n":24700,"o":85.09,"t":"2025-09-08T04:00:00Z","v":1177781,"vw":83.294024},{"c":81.47,"h":83.72,"l":80.83,"n":26188,"o":83.68,"t":"2025-09-09T04:00:00Z","v":1346033,"vw":81.750047},{"c":78.77,"h":82.48,"l":77.41,"n":30066,"o":81.64,"t":"2025-09-10T04:00:00Z","v":1642981,"vw":78.65995},{"c":82.8,"h":82.83,"l":78.8219,"n":21255,"o":80.7,"t":"2025-09-11T04:00:00Z","v":1105458,"vw":82.043058},{"c":80.05,"h":82.93,"l":80.05,"n":20287,"o":82.93,"t":"2025-09-12T04:00:00Z","v":866284,"vw":80.791961},{"c":80.74,"h":82.54,"l":79.27,"n":20447,"o":81,"t":"2025-09-15T04:00:00Z","v":997650,"vw":80.705016},{"c":80.8,"h":82.42,"l":80.09,"n":14853,"o":80.65,"t":"2025-09-16T04:00:00Z","v":708372,"vw":81.021509},{"c":80,"h":84.42,"l":79.82,"n":19307,"o":80.89,"t":"2025-09-17T04:00:00Z","v":976902,"vw":81.451426},{"c":83.4,"h":83.895,"l":79.48,"n":17890,"o":81.28,"t":"2025-09-18T04:00:00Z","v":1007463,"vw":83.136251},{"c":79.88,"h":83.7,"l":79.5675,"n":16685,"o":83.6,"t":"2025-09-19T04:00:00Z","v":1639700,"vw":80.036431},{"c":78.53,"h":80.12,"l":76.16,"n":22835,"o":77.67,"t":"2025-09-22T04:00:00Z","v":1159193,"vw":78.427146},{"c":77.04,"h":79.23,"l":76.79,"n":20462,"o":78.51,"t":"2025-09-23T04:00:00Z","v":925999,"vw":77.441596},{"c":77.83,"h":78.18,"l":76.71,"n":15994,"o":77.73,"t":"2025-09-24T04:00:00Z","v":855882,"vw":77.561116},{"c":77.32,"h":78.08,"l":75.03,"n":18327,"o":76.71,"t":"2025-09-25T04:00:00Z","v":1006380,"vw":76.714076},{"c":77.24,"h":78.41,"l":76.82,"n":14090,"o":77.67,"t":"2025-09-26T04:00:00Z","v":539676,"vw":77.474634},{"c":75.61,"h":77.5,"l":75.4,"n":17728,"o":77.5,"t":"2025-09-29T04:00:00Z","v":818985,"vw":76.090431},{"c":74.2,"h":75.3725,"l":72.66,"n":33318,"o":75.08,"t":"2025-09-30T04:00:00Z","v":1641270,"vw":73.786958},{"c":72.38,"h":75,"l":70.77,"n":23609,"o":74.56,"t":"2025-10-01T04:00:00Z","v":1224807,"vw":72.387966},{"c":74.09,"h":74.38,"l":71.985,"n":15834,"o":72.42,"t":"2025-10-02T04:00:00Z","v":737298,"vw":73.596624},{"c":76.58,"h":77.39,"l":74.1,"n":18390,"o":74.5,"t":"2025-10-03T04:00:00Z","v":830968,"vw":76.220926},{"c":76.37,"h":77.83,"l":75.895,"n":17706,"o":77.2,"t":"2025-10-06T04:00:00Z","v":637915,"vw":76.612179},{"c":76.82,"h":77.695,"l":75.89,"n":15795,"o":76.51,"t":"2025-10-07T04:00:00Z","v":1507141,"vw":76.807582},{"c":78.54,"h":80.59,"l":76.35,"n":20092,"o":78.01,"t":"2025-10-08T04:00:00Z","v":1181241,"vw":78.402752},{"c":80.14,"h":82.4,"l":78.5,"n":20891,"o":78.89,"t":"2025-10-09T04:00:00Z","v":1120567,"vw":80.682202},{"c":75.17,"h":80.965,"l":75.17,"n":18814,"o":80.2,"t":"2025-10-10T04:00:00Z","v":1482991,"vw":76.818911},{"c":77.68,"h":78.6,"l":74.6,"n":21545,"o":76.25,"t":"2025-10-13T04:00:00Z","v":993503,"vw":77.512968},{"c":78.84,"h":79.15,"l":76,"n":13788,"o":76.82,"t":"2025-10-14T04:00:00Z","v":593625,"vw":78.566489},{"c":78.84,"h":80.36,"l":78.32,"n":14645,"o":78.72,"t":"2025-10-15T04:00:00Z","v":563292,"vw":79.249585},{"c":77.34,"h":80.63,"l":77.1,"n":13411,"o":79.2,"t":"2025-10-16T04:00:00Z","v":632631,"vw":78.044501},{"c":78.01,"h":78.9,"l":76.97,"n":17331,"o":77.2,"t":"2025-10-17T04:00:00Z","v":851424,"vw":77.966031},{"c":80.8,"h":82.33,"l":78.93,"n":15072,"o":78.93,"t":"2025-10-20T04:00:00Z","v":697310,"vw":80.783692},{"c":82.79,"h":83.8469,"l":79.19,"n":15070,"o":80.24,"t":"2025-10-21T04:00:00Z","v":584096,"vw":82.78617},{"c":81.59,"h":84.23,"l":81.51,"n":18190,"o":82.44,"t":"2025-10-22T04:00:00Z","v":706168,"vw":82.323903},{"c":80.17,"h":81.6003,"l":78.84,"n":18010,"o":81.38,"t":"2025-10-23T04:00:00Z","v":799534,"vw":79.936692},{"c":77.52,"h":79.365,"l":75.64,"n":30241,"o":79,"t":"2025-10-24T04:00:00Z","v":1843262,"vw":77.166608},{"c":78.2,"h":79.21,"l":76.97,"n":16248,"o":79.05,"t":"2025-10-27T04:00:00Z","v":652328,"vw":78.070164},{"c":77.17,"h":77.81,"l":75.32,"n":21724,"o":77.81,"t":"2025-10-28T04:00:00Z","v":1229816,"vw":76.786327},{"c":75.17,"h":76.81,"l":74.31,"n":19849,"o":76.81,"t":"2025-10-29T04:00:00Z","v":1130457,"vw":75.225807},{"c":73.07,"h":75.915,"l":72.52,"n":21171,"o":75.17,"t":"2025-10-30T04:00:00Z","v":994365,"vw":73.901798},{"c":72.08,"h":73.55,"l":71.68,"n":28341,"o":73.1,"t":"2025-10-31T04:00:00Z","v":1766997,"vw":72.42956},{"c":73.71,"h":75.0457,"l":71.45,"n":33323,"o":72.06,"t":"2025-11-03T05:00:00Z","v":2193877,"vw":73.568778},{"c":85.01,"h":89.44,"l":79.35,"n":56643,"o":80.01,"t":"2025-11-04T05:00:00Z","v":3755642,"vw":84.972246},{"c":82.82,"h":85.795,"l":81.21,"n":25900,"o":84.52,"t":"2025-11-05T05:00:00Z","v":1326364,"vw":82.928817},{"c":83.81,"h":84.25,"l":79.61,"n":23719,"o":83.3,"t":"2025-11-06T05:00:00Z","v":1611872,"vw":82.74781},{"c":81.79,"h":84.2,"l":80.655,"n":20594,"o":84.2,"t":"2025-11-07T05:00:00Z","v":882882,"vw":81.685816},{"c":86.07,"h":86.66,"l":81.785,"n":17961,"o":82.45,"t":"2025-11-10T05:00:00Z","v":1128465,"vw":85.341578},{"c":90.59,"h":90.75,"l":86.1494,"n":21398,"o":87,"t":"2025-11-11T05:00:00Z","v":1164910,"vw":89.817739},{"c":90.91,"h":92.01,"l":88.94,"n":22920,"o":90.45,"t":"2025-11-12T05:00:00Z","v":1368516,"vw":90.888879},{"c":86.78,"h":91.06,"l":86.56,"n":19014,"o":89.55,"t":"2025-11-13T05:00:00Z","v":984967,"vw":87.839635},{"c":86.35,"h":87.5,"l":84.64,"n":12677,"o":85.69,"t":"2025-11-14T05:00:00Z","v":610997,"vw":86.279207},{"c":84.87,"h":86.34,"l":84.11,"n":14762,"o":85.89,"t":"2025-11-17T05:00:00Z","v":742387,"vw":84.929361},{"c":83.57,"h":84.64,"l":82.69,"n":19269,"o":84.29,"t":"2025-11-18T05:00:00Z","v":890959,"vw":83.668291},{"c":83.43,"h":84.34,"l":81.79,"n":12793,"o":83.65,"t":"2025-11-19T05:00:00Z","v":598369,"vw":83.080404},{"c":83.27,"h":85.13,"l":82.02,"n":18085,"o":83.43,"t":"2025-11-20T05:00:00Z","v":892938,"vw":83.076545},{"c":89.87,"h":90.57,"l":83.37,"n":25076,"o":83.5,"t":"2025-11-21T05:00:00Z","v":1391655,"vw":89.322943},{"c":117.29,"h":117.7499,"l":104.01,"n":75679,"o":105.74,"t":"2025-11-24T05:00:00Z","v":5264006,"vw":114.78118},{"c":130.39,"h":138.8,"l":120.22,"n":86179,"o":120.48,"t":"2025-11-25T05:00:00Z","v":5605571,"vw":131.97368},{"c":127.33,"h":134.3,"l":126.7964,"n":29918,"o":130.61,"t":"2025-11-26T05:00:00Z","v":1420933,"vw":128.992134},{"c":124.41,"h":127.82,"l":123.755,"n":11874,"o":127.48,"t":"2025-11-28T05:00:00Z","v":508870,"vw":124.978486},{"c":126.34,"h":127.58,"l":124.5,"n":19492,"o":124.52,"t":"2025-12-01T05:00:00Z","v":943979,"vw":125.959447},{"c":133.93,"h":141.4,"l":124.94,"n":47370,"o":125.08,"t":"2025-12-02T05:00:00Z","v":2752251,"vw":135.835733},{"c":134.75,"h":138.33,"l":132.73,"n":25330,"o":133.81,"t":"2025-12-03T05:00:00Z","v":1507092,"vw":135.980847},{"c":140.03,"h":142.56,"l":132.39,"n":26852,"o":138.07,"t":"2025-12-04T05:00:00Z","v":1497193,"vw":137.995629},{"c":136.81,"h":142.26,"l":136.48,"n":19130,"o":140.28,"t":"2025-12-05T05:00:00Z","v":1033094,"vw":138.736393},{"c":143.99,"h":145.39,"l":137.78,"n":34625,"o":140.69,"t":"2025-12-08T05:00:00Z","v":2906592,"vw":143.267814},{"c":140.53,"h":145.01,"l":139.68,"n":26852,"o":143.2,"t":"2025-12-09T05:00:00Z","v":1785701,"vw":141.900398},{"c":140.07,"h":147.03,"l":138.5996,"n":27618,"o":141.18,"t":"2025-12-10T05:00:00Z","v":1827361,"vw":141.005954},{"c":137.37,"h":141.09,"l":133.82,"n":27782,"o":140.46,"t":"2025-12-11T05:00:00Z","v":2068197,"vw":136.488091},{"c":130.68,"h":137.045,"l":129.85,"n":24155,"o":136.51,"t":"2025-12-12T05:00:00Z","v":1412914,"vw":133.136745},{"c":119.26,"h":134.66,"l":117.61,"n":38723,"o":131.65,"t":"2025-12-15T05:00:00Z","v":2701002,"vw":123.301301},{"c":115.51,"h":121.45,"l":113.03,"n":46526,"o":120.91,"t":"2025-12-16T05:00:00Z","v":3194329,"vw":114.912635},{"c":118.27,"h":120.7899,"l":114.98,"n":25816,"o":117.95,"t":"2025-12-17T05:00:00Z","v":2188169,"vw":118.288849},{"c":95.27,"h":100.52,"l":89.94,"n":81040,"o":94.12,"t":"2025-12-18T05:00:00Z","v":6538007,"vw":95.418644},{"c":96.54,"h":97.78,"l":91.15,"n":37914,"o":95.71,"t":"2025-12-19T05:00:00Z","v":2782884,"vw":95.349546},{"c":97.93,"h":101.59,"l":95.3625,"n":28765,"o":96.89,"t":"2025-12-22T05:00:00Z","v":1530993,"vw":98.738599},{"c":94.98,"h":96.9675,"l":93.05,"n":18501,"o":95.98,"t":"2025-12-23T05:00:00Z","v":998485,"vw":95.030693},{"c":95.65,"h":97.095,"l":94.63,"n":8658,"o":95.66,"t":"2025-12-24T05:00:00Z","v":628697,"vw":95.845012},{"c":95.47,"h":95.75,"l":93.6883,"n":16619,"o":94.88,"t":"2025-12-26T05:00:00Z","v":848600,"vw":95.019755},{"c":93.67,"h":97,"l":93.32,"n":22791,"o":96.21,"t":"2025-12-29T05:00:00Z","v":1153285,"vw":94.452004},{"c":92.57,"h":93.98,"l":90.6401,"n":19324,"o":92.53,"t":"2025-12-30T05:00:00Z","v":1118834,"vw":92.531021},{"c":92.23,"h":93.12,"l":90.4897,"n":14761,"o":91.68,"t":"2025-12-31T05:00:00Z","v":844839,"vw":92.165921},{"c":92.27,"h":93.86,"l":91.54,"n":17746,"o":92.53,"t":"2026-01-02T05:00:00Z","v":923824,"vw":92.645714},{"c":94.76,"h":95.09,"l":91.76,"n":22220,"o":93.87,"t":"2026-01-05T05:00:00Z","v":1419228,"vw":93.668401},{"c":97.21,"h":98.54,"l":92.61,"n":20790,"o":92.61,"t":"2026-01-06T05:00:00Z","v":1091110,"vw":96.534246},{"c":99.03,"h":99.54,"l":96.61,"n":17645,"o":97.65,"t":"2026-01-07T05:00:00Z","v":920790,"vw":98.280487},{"c":95,"h":98.08,"l":92.05,"n":20566,"o":97.99,"t":"2026-01-08T05:00:00Z","v":1165874,"vw":94.928483},{"c":98.38,"h":102.645,"l":96.56,"n":26247,"o":97.29,"t":"2026-01-09T05:00:00Z","v":1696640,"vw":98.789892},{"c":96.93,"h":98.5,"l":92.32,"n":21621,"o":98.32,"t":"2026-01-12T05:00:00Z","v":997235,"vw":95.705769},{"c":92.46,"h":98.31,"l":91.4,"n":19140,"o":98.31,"t":"2026-01-13T05:00:00Z","v":878165,"vw":92.986433},{"c":93.05,"h":93.63,"l":91.11,"n":16721,"o":92.1,"t":"2026-01-14T05:00:00Z","v":745489,"vw":92.379551},{"c":96.47,"h":97.72,"l":91.5801,"n":16305,"o":93.79,"t":"2026-01-15T05:00:00Z","v":644396,"vw":96.122247},{"c":92.23,"h":96.82,"l":91.9,"n":12142,"o":96.34,"t":"2026-01-16T05:00:00Z","v":454948,"vw":93.572288},{"c":94.45,"h":95.84,"l":89.88,"n":15637,"o":91.05,"t":"2026-01-20T05:00:00Z","v":716993,"vw":93.975944},{"c":96.2,"h":97.04,"l":94.81,"n":12815,"o":95.25,"t":"2026-01-21T05:00:00Z","v":596927,"vw":95.98915},{"c":80.81,"h":97.52,"l":80.75,"n":60016,"o":96.59,"t":"2026-01-22T05:00:00Z","v":4725725,"vw":85.702364},{"c":79.4,"h":81.35,"l":77.75,"n":43083,"o":80.01,"t":"2026-01-23T05:00:00Z","v":2673905,"vw":79.877919},{"c":81.33,"h":82,"l":78.02,"n":22928,"o":79.7,"t":"2026-01-26T05:00:00Z","v":1393606,"vw":80.525519},{"c":81.79,"h":81.93,"l":78.455,"n":15440,"o":79.2,"t":"2026-01-27T05:00:00Z","v":982277,"vw":80.679437},{"c":82.01,"h":84.24,"l":81.03,"n":14907,"o":83.33,"t":"2026-01-28T05:00:00Z","v":756580,"vw":82.353114},{"c":78.54,"h":82.18,"l":76.82,"n":17744,"o":82.18,"t":"2026-01-29T05:00:00Z","v":1269507,"vw":78.556375},{"c":75.78,"h":79.98,"l":74.99,"n":22461,"o":79.59,"t":"2026-01-30T05:00:00Z","v":1347307,"vw":75.768969},{"c":73.45,"h":76.08,"l":73.43,"n":21555,"o":75.05,"t":"2026-02-02T05:00:00Z","v":1025183,"vw":74.228209},{"c":72.1,"h":74.18,"l":71.21,"n":18311,"o":73.5,"t":"2026-02-03T05:00:00Z","v":1375667,"vw":72.227816},{"c":68.23,"h":72.66,"l":66.94,"n":25753,"o":71.62,"t":"2026-02-04T05:00:00Z","v":1222125,"vw":68.290393},{"c":65.6,"h":69.45,"l":65.45,"n":19812,"o":68.23,"t":"2026-02-05T05:00:00Z","v":962280,"vw":66.459489},{"c":65.7,"h":67.4488,"l":64.77,"n":20647,"o":65.69,"t":"2026-02-06T05:00:00Z","v":1261660,"vw":65.756691},{"c":66.33,"h":67.67,"l":64.46,"n":21603,"o":66.55,"t":"2026-02-09T05:00:00Z","v":1190079,"vw":66.406139},{"c":68.14,"h":71.16,"l":67.213,"n":24063,"o":67.28,"t":"2026-02-10T05:00:00Z","v":1350662,"vw":69.22363},{"c":68.21,"h":68.635,"l":65.37,"n":30802,"o":67.4,"t":"2026-02-11T05:00:00Z","v":2360299,"vw":67.296437},{"c":59.65,"h":64.1,"l":53.11,"n":53880,"o":55.52,"t":"2026-02-12T05:00:00Z","v":4025263,"vw":60.290913},{"c":59.76,"h":63.5,"l":59.64,"n":31709,"o":59.64,"t":"2026-02-13T05:00:00Z","v":1932616,"vw":61.17598},{"c":60.39,"h":64.3,"l":60.22,"n":22853,"o":60.61,"t":"2026-02-17T05:00:00Z","v":1266436,"vw":60.953109},{"c":61.9,"h":62.535,"l":59.42,"n":17981,"o":59.42,"t":"2026-02-18T05:00:00Z","v":828792,"vw":61.912488},{"c":59.78,"h":61.92,"l":58.04,"n":17870,"o":60.66,"t":"2026-02-19T05:00:00Z","v":1082729,"vw":59.559015},{"c":59.53,"h":60.85,"l":59,"n":15420,"o":59.16,"t":"2026-02-20T05:00:00Z","v":861059,"vw":59.844131},{"c":58.29,"h":59.8,"l":58.01,"n":16665,"o":59.35,"t":"2026-02-23T05:00:00Z","v":918774,"vw":58.520345},{"c":57.72,"h":59.31,"l":57.14,"n":17262,"o":58.07,"t":"2026-02-24T05:00:00Z","v":1105572,"vw":58.107874},{"c":59.25,"h":60.05,"l":57.57,"n":15334,"o":58.83,"t":"2026-02-25T05:00:00Z","v":712125,"vw":59.131462},{"c":68.05,"h":86,"l":59.01,"n":68303,"o":59.48,"t":"2026-02-26T05:00:00Z","v":5044222,"vw":70.936882},{"c":64.51,"h":65.99,"l":62.1,"n":28109,"o":63.03,"t":"2026-02-27T05:00:00Z","v":1642561,"vw":63.932304},{"c":64.81,"h":65.22,"l":62.23,"n":21971,"o":63,"t":"2026-03-02T05:00:00Z","v":1688886,"vw":64.267522},{"c":65.8,"h":66.5,"l":62.975,"n":18201,"o":63.2,"t":"2026-03-03T05:00:00Z","v":937530,"vw":65.099296},{"c":64.32,"h":66.345,"l":64.23,"n":15201,"o":66.05,"t":"2026-03-04T05:00:00Z","v":758055,"vw":64.844986},{"c":62.46,"h":63.78,"l":61.26,"n":18390,"o":62.49,"t":"2026-03-05T05:00:00Z","v":708333,"vw":62.29239},{"c":62.99,"h":63.26,"l":60.98,"n":18590,"o":62.36,"t":"2026-03-06T05:00:00Z","v":1187349,"vw":62.286043},{"c":61.89,"h":62.51,"l":60.01,"n":15577,"o":60.79,"t":"2026-03-09T04:00:00Z","v":756612,"vw":61.817127},{"c":59.44,"h":62.265,"l":58.86,"n":16949,"o":61.97,"t":"2026-03-10T04:00:00Z","v":893573,"vw":59.883955},{"c":59.97,"h":60.925,"l":58.4,"n":14080,"o":60.29,"t":"2026-03-11T04:00:00Z","v":615745,"vw":59.665056},{"c":58.25,"h":60.34,"l":57.46,"n":17385,"o":59.53,"t":"2026-03-12T04:00:00Z","v":1062428,"vw":58.482474},{"c":58.62,"h":60,"l":56.71,"n":14384,"o":58.84,"t":"2026-03-13T04:00:00Z","v":737184,"vw":58.019464},{"c":58.87,"h":59.78,"l":58.15,"n":13463,"o":58.64,"t":"2026-03-16T04:00:00Z","v":735229,"vw":58.87397},{"c":55.15,"h":61.32,"l":54.59,"n":23505,"o":59.51,"t":"2026-03-17T04:00:00Z","v":1441474,"vw":56.523541},{"c":56.4,"h":58.05,"l":54.68,"n":26060,"o":55.08,"t":"2026-03-18T04:00:00Z","v":1337240,"vw":56.786334},{"c":54.68,"h":57.51,"l":54.65,"n":16057,"o":56.68,"t":"2026-03-19T04:00:00Z","v":585364,"vw":55.101097},{"c":53.72,"h":57.49,"l":53.45,"n":16406,"o":54.69,"t":"2026-03-20T04:00:00Z","v":1282400,"vw":54.452858},{"c":52.16,"h":54,"l":51.59,"n":19760,"o":53.22,"t":"2026-03-23T04:00:00Z","v":911668,"vw":52.740004},{"c":52.07,"h":52.4,"l":50.5,"n":13826,"o":51.67,"t":"2026-03-24T04:00:00Z","v":977505,"vw":51.959913},{"c":51.41,"h":52.98,"l":50.555,"n":14223,"o":52.63,"t":"2026-03-25T04:00:00Z","v":754516,"vw":51.587031},{"c":50.45,"h":52.37,"l":50,"n":17075,"o":51.38,"t":"2026-03-26T04:00:00Z","v":918010,"vw":50.870589},{"c":50.13,"h":50.185,"l":48.78,"n":15710,"o":50.1,"t":"2026-03-27T04:00:00Z","v":758161,"vw":49.689712},{"c":50.41,"h":50.515,"l":48.3,"n":19856,"o":50.29,"t":"2026-03-30T04:00:00Z","v":1058693,"vw":49.762992},{"c":51.58,"h":51.86,"l":50.17,"n":16954,"o":50.47,"t":"2026-03-31T04:00:00Z","v":871511,"vw":51.164792},{"c":53.64,"h":55.43,"l":50.7,"n":26799,"o":51.71,"t":"2026-04-01T04:00:00Z","v":1555985,"vw":53.335775},{"c":54.99,"h":55.05,"l":51.28,"n":20944,"o":52.62,"t":"2026-04-02T04:00:00Z","v":1001578,"vw":53.942065},{"c":54.14,"h":57.3495,"l":53.745,"n":19558,"o":56.41,"t":"2026-04-06T04:00:00Z","v":1064027,"vw":54.817884},{"c":54.42,"h":55.54,"l":53.29,"n":21238,"o":54.79,"t":"2026-04-07T04:00:00Z","v":1223062,"vw":54.265095},{"c":53.38,"h":55.89,"l":53.055,"n":13664,"o":55,"t":"2026-04-08T04:00:00Z","v":860808,"vw":53.732261},{"c":56.69,"h":58.64,"l":51.53,"n":25160,"o":53,"t":"2026-04-09T04:00:00Z","v":1748553,"vw":56.441203},{"c":54.02,"h":57.1,"l":52.92,"n":20831,"o":56,"t":"2026-04-10T04:00:00Z","v":1400175,"vw":54.274924},{"c":54.92,"h":55.38,"l":53.34,"n":15235,"o":53.77,"t":"2026-04-13T04:00:00Z","v":613111,"vw":54.601561},{"c":56.83,"h":56.95,"l":54.34,"n":17539,"o":54.76,"t":"2026-04-14T04:00:00Z","v":908428,"vw":56.090736},{"c":56.64,"h":58.98,"l":55.6,"n":17127,"o":56.83,"t":"2026-04-15T04:00:00Z","v":746817,"vw":57.130414},{"c":56.45,"h":58.1278,"l":55.92,"n":15103,"o":56.7,"t":"2026-04-16T04:00:00Z","v":799824,"vw":56.899321},{"c":57.59,"h":58.23,"l":56.37,"n":15133,"o":56.99,"t":"2026-04-17T04:00:00Z","v":635174,"vw":57.486108},{"c":56.97,"h":58.53,"l":56,"n":15564,"o":56.8,"t":"2026-04-20T04:00:00Z","v":634664,"vw":56.881417},{"c":52.03,"h":57.415,"l":51.63,"n":22930,"o":56.86,"t":"2026-04-21T04:00:00Z","v":1167213,"vw":53.042131},{"c":54.2,"h":54.34,"l":52.2591,"n":12294,"o":52.8,"t":"2026-04-22T04:00:00Z","v":492557,"vw":53.852018},{"c":56.35,"h":56.9,"l":53.08,"n":20471,"o":53.73,"t":"2026-04-23T04:00:00Z","v":1191345,"vw":55.91471},{"c":56.31,"h":57,"l":55.06,"n":16377,"o":56.15,"t":"2026-04-24T04:00:00Z","v":679263,"vw":56.236118},{"c":55.07,"h":56.13,"l":54.285,"n":13846,"o":55.85,"t":"2026-04-27T04:00:00Z","v":679964,"vw":55.098848},{"c":55.11,"h":56.02,"l":54.8,"n":14357,"o":55.14,"t":"2026-04-28T04:00:00Z","v":625557,"vw":55.186371},{"c":53.41,"h":55.235,"l":52.42,"n":18530,"o":54.77,"t":"2026-04-29T04:00:00Z","v":759313,"vw":53.290437},{"c":56.14,"h":56.15,"l":52.915,"n":17009,"o":54.21,"t":"2026-04-30T04:00:00Z","v":1014920,"vw":55.193118},{"c":56.7,"h":57.5214,"l":55.215,"n":18658,"o":56.05,"t":"2026-05-01T04:00:00Z","v":1109175,"vw":56.607367},{"c":54.84,"h":57.91,"l":53.43,"n":30137,"o":56.73,"t":"2026-05-04T04:00:00Z","v":1626027,"vw":54.881794},{"c":48.25,"h":48.38,"l":44.41,"n":51898,"o":47,"t":"2026-05-05T04:00:00Z","v":4552994,"vw":46.702507},{"c":45.7,"h":48.4,"l":45.43,"n":30655,"o":48.02,"t":"2026-05-06T04:00:00Z","v":1922585,"vw":46.29563},{"c":45.57,"h":48.3248,"l":45.08,"n":34841,"o":45.81,"t":"2026-05-07T04:00:00Z","v":2005852,"vw":46.105623},{"c":44.26,"h":45.715,"l":43.99,"n":17995,"o":45.31,"t":"2026-05-08T04:00:00Z","v":971836,"vw":44.567591},{"c":43.35,"h":45.085,"l":43.03,"n":18934,"o":43.57,"t":"2026-05-11T04:00:00Z","v":926925,"vw":43.689851},{"c":44.06,"h":44.685,"l":42.84,"n":18220,"o":43.86,"t":"2026-05-12T04:00:00Z","v":969910,"vw":43.953403},{"c":41.92,"h":44.13,"l":41.5501,"n":21366,"o":43.2,"t":"2026-05-13T04:00:00Z","v":1142311,"vw":42.306931},{"c":42.66,"h":43.14,"l":41.52,"n":17782,"o":42.35,"t":"2026-05-14T04:00:00Z","v":2352143,"vw":42.593112},{"c":40.05,"h":43.94,"l":39.61,"n":26068,"o":43.3,"t":"2026-05-15T04:00:00Z","v":1676604,"vw":40.741032},{"c":41.83,"h":42.94,"l":40.37,"n":26188,"o":40.42,"t":"2026-05-18T04:00:00Z","v":1601453,"vw":41.786093},{"c":42.53,"h":43.25,"l":40.951,"n":16744,"o":42.36,"t":"2026-05-19T04:00:00Z","v":1021708,"vw":42.456732},{"c":44.14,"h":44.22,"l":41.21,"n":16157,"o":42.43,"t":"2026-05-20T04:00:00Z","v":957545,"vw":43.6219},{"c":44.74,"h":44.98,"l":42.16,"n":18430,"o":43.43,"t":"2026-05-21T04:00:00Z","v":1141267,"vw":44.311442},{"c":43.84,"h":44.26,"l":42.6,"n":24500,"o":42.89,"t":"2026-05-22T04:00:00Z","v":1382090,"vw":43.513948},{"c":41.99,"h":43.6,"l":41.96,"n":22206,"o":43.5,"t":"2026-05-26T04:00:00Z","v":1461522,"vw":42.416408},{"c":42.22,"h":43.37,"l":40.99,"n":21678,"o":42.06,"t":"2026-05-27T04:00:00Z","v":1067326,"vw":42.052141},{"c":43.07,"h":43.84,"l":41.4,"n":16293,"o":42.23,"t":"2026-05-28T04:00:00Z","v":922133,"vw":43.155142},{"c":41.36,"h":43.7,"l":41.36,"n":18540,"o":43.01,"t":"2026-05-29T04:00:00Z","v":1131099,"vw":41.85098},{"c":40.84,"h":42.78,"l":40.47,"n":22599,"o":41.24,"t":"2026-06-01T04:00:00Z","v":1635792,"vw":41.036418},{"c":40.58,"h":41.15,"l":39.27,"n":21199,"o":40.21,"t":"2026-06-02T04:00:00Z","v":967477,"vw":40.584243},{"c":40.44,"h":40.6,"l":38.91,"n":16397,"o":40.6,"t":"2026-06-03T04:00:00Z","v":1141029,"vw":40.249417},{"c":42.19,"h":42.4,"l":41,"n":18169,"o":41,"t":"2026-06-04T04:00:00Z","v":839950,"vw":41.844257},{"c":41.19,"h":43.2,"l":41.01,"n":13590,"o":42.85,"t":"2026-06-05T04:00:00Z","v":725131,"vw":41.469376},{"c":41.94,"h":42.65,"l":40.59,"n":12095,"o":40.85,"t":"2026-06-08T04:00:00Z","v":732741,"vw":41.980922},{"c":42.21,"h":43.03,"l":41.6881,"n":14342,"o":41.86,"t":"2026-06-09T04:00:00Z","v":604308,"vw":42.268346},{"c":42.28,"h":43.32,"l":41.5385,"n":13299,"o":41.89,"t":"2026-06-10T04:00:00Z","v":764895,"vw":42.323819},{"c":42.44,"h":42.65,"l":40.65,"n":17979,"o":41.96,"t":"2026-06-11T04:00:00Z","v":971082,"vw":42.159412},{"c":42.7,"h":44.53,"l":41.76,"n":17384,"o":42.81,"t":"2026-06-12T04:00:00Z","v":1047486,"vw":43.149684},{"c":41.13,"h":42.995,"l":40.56,"n":18727,"o":42.53,"t":"2026-06-15T04:00:00Z","v":1042089,"vw":41.228941},{"c":41.39,"h":42.22,"l":40.96,"n":15306,"o":41.29,"t":"2026-06-16T04:00:00Z","v":646240,"vw":41.45734},{"c":41.12,"h":43,"l":40.65,"n":13660,"o":41.1,"t":"2026-06-17T04:00:00Z","v":559911,"vw":41.662757},{"c":42.61,"h":42.73,"l":39.73,"n":17957,"o":41.91,"t":"2026-06-18T04:00:00Z","v":1386579,"vw":42.181928},{"c":41.35,"h":42.61,"l":41.32,"n":15148,"o":42.3,"t":"2026-06-22T04:00:00Z","v":700118,"vw":41.708537},{"c":41.75,"h":42.22,"l":39.991,"n":15694,"o":40.27,"t":"2026-06-23T04:00:00Z","v":793063,"vw":41.436432},{"c":43.2,"h":43.45,"l":42,"n":16261,"o":42,"t":"2026-06-24T04:00:00Z","v":804106,"vw":42.997299},{"c":43.45,"h":44.45,"l":42.78,"n":15416,"o":43.78,"t":"2026-06-25T04:00:00Z","v":991434,"vw":43.567081},{"c":45.72,"h":45.99,"l":42.8112,"n":24144,"o":43.29,"t":"2026-06-26T04:00:00Z","v":5101092,"vw":45.500894},{"c":44.93,"h":46.1,"l":44.37,"n":17796,"o":45.75,"t":"2026-06-29T04:00:00Z","v":717101,"vw":44.924115},{"c":44.61,"h":44.89,"l":43.1,"n":15492,"o":44.5,"t":"2026-06-30T04:00:00Z","v":650101,"vw":44.395315},{"c":45.46,"h":47.1,"l":45.21,"n":23592,"o":45.21,"t":"2026-07-01T04:00:00Z","v":1348671,"vw":45.916176},{"c":46.95,"h":47.71,"l":45.72,"n":23434,"o":46.23,"t":"2026-07-02T04:00:00Z","v":1301888,"vw":46.915455},{"c":49.45,"h":49.84,"l":46.47,"n":22168,"o":46.47,"t":"2026-07-06T04:00:00Z","v":1168532,"vw":48.861411},{"c":50.08,"h":50.6049,"l":48.78,"n":18865,"o":49.97,"t":"2026-07-07T04:00:00Z","v":1058942,"vw":49.871869},{"c":49.3,"h":49.515,"l":46.55,"n":20711,"o":48.65,"t":"2026-07-08T04:00:00Z","v":1254077,"vw":48.643662},{"c":51.52,"h":51.65,"l":48.5,"n":16463,"o":49.44,"t":"2026-07-09T04:00:00Z","v":917161,"vw":51.019226},{"c":51.76,"h":52.505,"l":50.02,"n":19600,"o":51.86,"t":"2026-07-10T04:00:00Z","v":1290257,"vw":51.689089},{"c":51.36,"h":52.13,"l":50.85,"n":16653,"o":51.49,"t":"2026-07-13T04:00:00Z","v":841544,"vw":51.469947},{"c":49.15,"h":50.37,"l":48.5,"n":15346,"o":50.37,"t":"2026-07-14T04:00:00Z","v":580085,"vw":49.232491},{"c":50.5,"h":51.43,"l":48.765,"n":15479,"o":49.21,"t":"2026-07-15T04:00:00Z","v":679566,"vw":50.610213},{"c":51.54,"h":53.01,"l":51.02,"n":16303,"o":51.58,"t":"2026-07-16T04:00:00Z","v":882265,"vw":51.729804},{"c":50.6,"h":51.46,"l":49.68,"n":14368,"o":51.04,"t":"2026-07-17T04:00:00Z","v":664630,"vw":50.421314},{"c":53.27,"h":53.4,"l":50.53,"n":17813,"o":50.53,"t":"2026-07-20T04:00:00Z","v":784168,"vw":52.603629},{"c":52.49,"h":53.5,"l":51.84,"n":13390,"o":52.29,"t":"2026-07-21T04:00:00Z","v":638966,"vw":52.485482},{"c":50.4,"h":52.52,"l":50.115,"n":13406,"o":52.01,"t":"2026-07-22T04:00:00Z","v":755955,"vw":50.698502},{"c":50.81,"h":50.87,"l":48.8,"n":12386,"o":50.3,"t":"2026-07-23T04:00:00Z","v":709846,"vw":50.289711},{"c":49.19,"h":52.06,"l":49.19,"n":15164,"o":51.57,"t":"2026-07-24T04:00:00Z","v":658401,"vw":49.836803},{"c":50.93,"h":51.27,"l":49.7177,"n":18249,"o":50.17,"t":"2026-07-27T04:00:00Z","v":944888,"vw":50.924684},{"c":51.97,"h":52.47,"l":48.21,"n":18155,"o":48.21,"t":"2026-07-28T04:00:00Z","v":935006,"vw":51.373712},{"c":51.07,"h":52.49,"l":50.56,"n":20107,"o":51.62,"t":"2026-07-29T04:00:00Z","v":1054950,"vw":51.309462},{"c":50.02,"h":50.66,"l":48.75,"n":17038,"o":50.27,"t":"2026-07-30T04:00:00Z","v":676400,"vw":49.824796},{"c":50.21,"h":50.39,"l":49.02,"n":15305,"o":49.92,"t":"2026-07-31T04:00:00Z","v":672313,"vw":49.948035},{"c":52.22,"h":52.8,"l":51.21,"n":20898,"o":51.21,"t":"2026-08-03T04:00:00Z","v":992201,"vw":52.177615},{"c":64.14,"h":66.205,"l":59.5,"n":38779,"o":64.16,"t":"2026-08-04T04:00:00Z","v":2327341,"vw":63.2054},{"c":60.09,"h":63.342,"l":59.76,"n":24096,"o":63.32,"t":"2026-08-05T04:00:00Z","v":1448178,"vw":60.43621},{"c":58.89,"h":60.44,"l":58.68,"n":15175,"o":59.6,"t":"2026-08-06T04:00:00Z","v":681893,"vw":59.247693},{"c":60.16,"h":60.505,"l":58.285,"n":14134,"o":58.65,"t":"2026-08-07T04:00:00Z","v":538950,"vw":59.925761},{"c":59.72,"h":61.3123,"l":59.35,"n":14537,"o":59.53,"t":"2026-08-10T04:00:00Z","v":584556,"vw":60.102162},{"c":59.13,"h":60.75,"l":59.07,"n":11992,"o":59.2,"t":"2026-08-11T04:00:00Z","v":385306,"vw":59.581936},{"c":58.28,"h":59.12,"l":57.2,"n":13919,"o":58.03,"t":"2026-08-12T04:00:00Z","v":571559,"vw":58.074253},{"c":58.2,"h":58.83,"l":57.1,"n":10688,"o":57.99,"t":"2026-08-13T04:00:00Z","v":485863,"vw":58.020548},{"c":57.1,"h":58.11,"l":56.97,"n":12664,"o":58.11,"t":"2026-08-14T04:00:00Z","v":396953,"vw":57.367869},{"c":57.22,"h":57.23,"l":55.44,"n":13876,"o":56.4,"t":"2026-08-17T04:00:00Z","v":519732,"vw":56.841219},{"c":57.38,"h":58.14,"l":57,"n":11706,"o":57.32,"t":"2026-08-18T04:00:00Z","v":656692,"vw":57.387287},{"c":61.69,"h":61.96,"l":57.8,"n":15617,"o":57.8,"t":"2026-08-19T04:00:00Z","v":578072,"vw":61.040024},{"c":61.27,"h":62.2,"l":58.0009,"n":11034,"o":60.94,"t":"2026-08-20T04:00:00Z","v":474908,"vw":61.086735},{"c":62.36,"h":63.2,"l":60.345,"n":11341,"o":61.17,"t":"2026-08-21T04:00:00Z","v":408017,"vw":62.177165},{"c":61.47,"h":62.7,"l":60.79,"n":10819,"o":62.08,"t":"2026-08-24T04:00:00Z","v":529695,"vw":61.334728},{"c":61.07,"h":61.89,"l":60.38,"n":10294,"o":61.19,"t":"2026-08-25T04:00:00Z","v":524833,"vw":61.128934},{"c":61.8,"h":62.46,"l":60.01,"n":9787,"o":60.07,"t":"2026-08-26T04:00:00Z","v":327296,"vw":61.668578},{"c":60.82,"h":62.8018,"l":60.5,"n":10095,"o":62.1,"t":"2026-08-27T04:00:00Z","v":315813,"vw":61.093378},{"c":61.44,"h":62.05,"l":60.5,"n":8832,"o":60.52,"t":"2026-08-28T04:00:00Z","v":518017,"vw":61.450727},{"c":62.99,"h":63.01,"l":60.235,"n":12969,"o":60.43,"t":"2026-08-31T04:00:00Z","v":515072,"vw":62.621084},{"c":61.52,"h":63.5,"l":61.2,"n":10498,"o":63,"t":"2026-09-01T04:00:00Z","v":351680,"vw":61.77789},{"c":63.07,"h":64.335,"l":61.19,"n":11940,"o":61.24,"t":"2026-09-02T04:00:00Z","v":412861,"vw":63.382563},{"c":62.14,"h":63.755,"l":61.65,"n":12346,"o":63.7,"t":"2026-09-03T04:00:00Z","v":398621,"vw":62.285976},{"c":63.08,"h":63.43,"l":60,"n":12100,"o":61,"t":"2026-09-04T04:00:00Z","v":425608,"vw":62.680674},{"c":62.14,"h":64.12,"l":61.61,"n":12553,"o":64.03,"t":"2026-09-08T04:00:00Z","v":621315,"vw":62.539286},{"c":66.48,"h":67.7229,"l":62.009,"n":21248,"o":62.43,"t":"2026-09-09T04:00:00Z","v":1196812,"vw":65.496749},{"c":68.12,"h":68.5,"l":64.02,"n":24691,"o":64.35,"t":"2026-09-10T04:00:00Z","v":1136472,"vw":67.516634},{"c":73,"h":74.95,"l":69.87,"n":26457,"o":69.88,"t":"2026-09-11T04:00:00Z","v":1398868,"vw":72.756602},{"c":74.32,"h":75.29,"l":71.845,"n":22686,"o":72.14,"t":"2026-09-14T04:00:00Z","v":1172103,"vw":73.943017},{"c":74.6,"h":75.265,"l":72.7153,"n":19148,"o":73.8,"t":"2026-09-15T04:00:00Z","v":838190,"vw":74.436671},{"c":72.75,"h":75.49,"l":72.23,"n":19746,"o":73.17,"t":"2026-09-16T04:00:00Z","v":845707,"vw":73.245879},{"c":72.74,"h":75.36,"l":72.74,"n":15357,"o":73.54,"t":"2026-09-17T04:00:00Z","v":562883,"vw":73.427715},{"c":76.78,"h":78.7999,"l":71.43,"n":23948,"o":72.29,"t":"2026-09-18T04:00:00Z","v":2127731,"vw":76.447473},{"c":75.72,"h":77.26,"l":74.9201,"n":22578,"o":76.5,"t":"2026-09-21T04:00:00Z","v":1074454,"vw":75.615885},{"c":71.3,"h":76.1,"l":71.19,"n":20533,"o":75.32,"t":"2026-09-22T04:00:00Z","v":1121253,"vw":72.461692},{"c":69.06,"h":72.1,"l":68.15,"n":16251,"o":71.38,"t":"2026-09-23T04:00:00Z","v":729337,"vw":69.389884},{"c":68.81,"h":70.58,"l":68.65,"n":12342,"o":69.11,"t":"2026-09-24T04:00:00Z","v":580067,"vw":69.14904},{"c":70.5,"h":70.98,"l":68.13,"n":13340,"o":68.65,"t":"2026-09-25T04:00:00Z","v":609482,"vw":70.259906},{"c":70,"h":70.93,"l":69.5868,"n":11207,"o":70.83,"t":"2026-09-28T04:00:00Z","v":442303,"vw":70.076914},{"c":73.18,"h":73.24,"l":69.18,"n":13823,"o":69.78,"t":"2026-09-29T04:00:00Z","v":873575,"vw":71.739768},{"c":69.36,"h":73.25,"l":68.5,"n":18563,"o":73.09,"t":"2026-09-30T04:00:00Z","v":1002337,"vw":69.978711},{"c":70.78,"h":75.305,"l":68.98,"n":29149,"o":70.5,"t":"2026-10-01T04:00:00Z","v":2018489,"vw":71.260634},{"c":69.97,"h":71.74,"l":68.44,"n":16410,"o":71.74,"t":"2026-10-02T04:00:00Z","v":761991,"vw":70.230367},{"c":70.75,"h":71.36,"l":68.6731,"n":14523,"o":69.66,"t":"2026-10-05T04:00:00Z","v":632158,"vw":70.573814},{"c":68.2,"h":71.86,"l":67.99,"n":13843,"o":71.23,"t":"2026-10-06T04:00:00Z","v":869617,"vw":68.55148},{"c":67.45,"h":68.37,"l":66.5,"n":12830,"o":67.13,"t":"2026-10-07T04:00:00Z","v":1484282,"vw":67.439787},{"c":66.69,"h":68,"l":66.07,"n":14352,"o":67.12,"t":"2026-10-08T04:00:00Z","v":846746,"vw":66.757226},{"c":68.89,"h":69.73,"l":66.83,"n":12654,"o":67.2,"t":"2026-10-09T04:00:00Z","v":867384,"vw":68.874474},{"c":71.49,"h":72.01,"l":69.41,"n":17790,"o":69.99,"t":"2026-10-12T04:00:00Z","v":1011962,"vw":71.269561},{"c":68.86,"h":72.46,"l":68.62,"n":17026,"o":71.37,"t":"2026-10-13T04:00:00Z","v":1040132,"vw":69.496773},{"c":68.07,"h":69.57,"l":67.41,"n":13593,"o":69.33,"t":"2026-10-14T04:00:00Z","v":855193,"vw":68.127526},{"c":70.12,"h":70.4,"l":68.33,"n":13663,"o":68.72,"t":"2026-10-15T04:00:00Z","v":621209,"vw":69.618006},{"c":68.79,"h":71.25,"l":68.54,"n":12062,"o":70.4,"t":"2026-10-16T04:00:00Z","v":494575,"vw":69.144394},{"c":70.15,"h":70.28,"l":68.44,"n":9796,"o":68.73,"t":"2026-10-19T04:00:00Z","v":656184,"vw":69.900128},{"c":71.34,"h":71.9,"l":70,"n":10457,"o":71.01,"t":"2026-10-20T04:00:00Z","v":1052292,"vw":71.182478},{"c":71.07,"h":72.5,"l":70.4,"n":7458,"o":70.84,"t":"2026-10-21T04:00:00Z","v":554278,"vw":71.226339},{"c":72.66,"h":73.29,"l":70.5,"n":9658,"o":70.5,"t":"2026-10-22T04:00:00Z","v":659739,"vw":72.441297}],"volatilityBars":[{"c":78.95,"h":78.95,"l":78.94,"n":5,"o":78.94,"t":"2026-09-21T08:30:00Z","v":241,"vw":78.945},{"c":77.75,"h":77.75,"l":77.75,"n":1,"o":77.75,"t":"2026-09-21T11:15:00Z","v":170,"vw":77.75},{"c":75.9175,"h":77.26,"l":75.4501,"n":218,"o":76.5,"t":"2026-09-21T13:30:00Z","v":22667,"vw":76.420616},{"c":76.41,"h":76.6413,"l":75.459,"n":370,"o":75.9101,"t":"2026-09-21T13:45:00Z","v":19002,"vw":75.906495},{"c":75.18,"h":76.81,"l":74.9201,"n":581,"o":76.4,"t":"2026-09-21T14:00:00Z","v":22075,"vw":75.816162},{"c":75.245,"h":75.74,"l":75.15,"n":308,"o":75.17,"t":"2026-09-21T14:15:00Z","v":11601,"vw":75.382884},{"c":76.1,"h":76.28,"l":75.23,"n":563,"o":75.2793,"t":"2026-09-21T14:30:00Z","v":20215,"vw":75.572927},{"c":75.74,"h":76.255,"l":75.715,"n":738,"o":76.175,"t":"2026-09-21T14:45:00Z","v":15851,"vw":75.958922},{"c":75.795,"h":75.89,"l":75.139,"n":931,"o":75.695,"t":"2026-09-21T15:00:00Z","v":35222,"vw":75.588004},{"c":75.99,"h":76.15,"l":75.76,"n":661,"o":75.76,"t":"2026-09-21T15:15:00Z","v":14748,"vw":75.963677},{"c":76.1,"h":76.33,"l":76.05,"n":456,"o":76.14,"t":"2026-09-21T15:30:00Z","v":8878,"vw":76.168016},{"c":75.94,"h":76.24,"l":75.94,"n":603,"o":76.06,"t":"2026-09-21T15:45:00Z","v":18706,"vw":76.103166},{"c":75.63,"h":75.97,"l":75.41,"n":1072,"o":75.935,"t":"2026-09-21T16:00:00Z","v":63191,"vw":75.72049},{"c":75.3,"h":75.76,"l":75.16,"n":760,"o":75.63,"t":"2026-09-21T16:15:00Z","v":35121,"vw":75.568792},{"c":75.28,"h":75.38,"l":74.99,"n":821,"o":75.2,"t":"2026-09-21T16:30:00Z","v":36293,"vw":75.164473},{"c":75.24,"h":75.31,"l":75.075,"n":498,"o":75.23,"t":"2026-09-21T16:45:00Z","v":16093,"vw":75.204494},{"c":75.2,"h":75.335,"l":75.05,"n":478,"o":75.225,"t":"2026-09-21T17:00:00Z","v":13716,"vw":75.178161},{"c":75.16,"h":75.2225,"l":74.98,"n":465,"o":75.08,"t":"2026-09-21T17:15:00Z","v":10221,"vw":75.100843},{"c":75.19,"h":75.26,"l":75.12,"n":510,"o":75.18,"t":"2026-09-21T17:30:00Z","v":10488,"vw":75.171057},{"c":75.34,"h":75.3599,"l":75.07,"n":608,"o":75.19,"t":"2026-09-21T17:45:00Z","v":15829,"vw":75.229648},{"c":75.635,"h":75.7,"l":75.38,"n":565,"o":75.38,"t":"2026-09-21T18:00:00Z","v":15378,"vw":75.542058},{"c":75.455,"h":75.6,"l":75.27,"n":615,"o":75.6,"t":"2026-09-21T18:15:00Z","v":17454,"vw":75.474709},{"c":75.5875,"h":75.72,"l":75.49,"n":569,"o":75.49,"t":"2026-09-21T18:30:00Z","v":16225,"vw":75.628612},{"c":75.82,"h":75.82,"l":75.57,"n":553,"o":75.63,"t":"2026-09-21T18:45:00Z","v":11332,"vw":75.646303},{"c":75.405,"h":75.89,"l":75.34,"n":845,"o":75.77,"t":"2026-09-21T19:00:00Z","v":19342,"vw":75.546103},{"c":75.43,"h":75.68,"l":75.24,"n":944,"o":75.365,"t":"2026-09-21T19:15:00Z","v":30017,"vw":75.412943},{"c":75.415,"h":75.59,"l":75.31,"n":1290,"o":75.42,"t":"2026-09-21T19:30:00Z","v":44549,"vw":75.439439},{"c":75.66,"h":75.72,"l":75.15,"n":4344,"o":75.365,"t":"2026-09-21T19:45:00Z","v":182588,"vw":75.480221},{"c":75.36,"h":75.72,"l":75.36,"n":50,"o":75.65,"t":"2026-09-21T20:00:00Z","v":168718,"vw":75.719613},{"c":75.7,"h":75.7,"l":75.7,"n":1,"o":75.7,"t":"2026-09-21T23:00:00Z","v":100,"vw":75.7},{"c":76.25,"h":76.25,"l":75.125,"n":46,"o":75.125,"t":"2026-09-22T11:00:00Z","v":2047,"vw":75.615062},{"c":76.11,"h":76.11,"l":75.98,"n":20,"o":75.98,"t":"2026-09-22T11:15:00Z","v":1141,"vw":76.085452},{"c":75.91,"h":75.91,"l":75.91,"n":2,"o":75.91,"t":"2026-09-22T11:30:00Z","v":613,"vw":75.91},{"c":75.45,"h":76.1,"l":75.07,"n":485,"o":75.32,"t":"2026-09-22T13:30:00Z","v":42898,"vw":75.643326},{"c":74.3,"h":75.19,"l":74.3,"n":583,"o":74.62,"t":"2026-09-22T13:45:00Z","v":31719,"vw":74.673756},{"c":73.96,"h":74.62,"l":73.74,"n":936,"o":74.3,"t":"2026-09-22T14:00:00Z","v":47496,"vw":74.218725},{"c":73.1232,"h":74.18,"l":73.1232,"n":777,"o":73.965,"t":"2026-09-22T14:15:00Z","v":32247,"vw":73.620186},{"c":72.885,"h":73.185,"l":72.3498,"n":693,"o":73.185,"t":"2026-09-22T14:30:00Z","v":22941,"vw":72.817093},{"c":72.905,"h":73.18,"l":72.72,"n":648,"o":72.915,"t":"2026-09-22T14:45:00Z","v":19073,"vw":72.905312},{"c":73.23,"h":73.51,"l":72.83,"n":938,"o":72.895,"t":"2026-09-22T15:00:00Z","v":58646,"vw":73.276764},{"c":73.53,"h":73.65,"l":73.035,"n":695,"o":73.145,"t":"2026-09-22T15:15:00Z","v":37423,"vw":73.360001},{"c":73.315,"h":73.495,"l":72.81,"n":524,"o":73.49,"t":"2026-09-22T15:30:00Z","v":14928,"vw":73.102981},{"c":73.22,"h":73.32,"l":72.9575,"n":350,"o":73.28,"t":"2026-09-22T15:45:00Z","v":8693,"vw":73.159439},{"c":73.2,"h":73.46,"l":73.18,"n":393,"o":73.35,"t":"2026-09-22T16:00:00Z","v":13313,"vw":73.277364},{"c":73.26,"h":73.33,"l":73.12,"n":246,"o":73.12,"t":"2026-09-22T16:15:00Z","v":7364,"vw":73.243675},{"c":73.15,"h":73.305,"l":73.03,"n":398,"o":73.22,"t":"2026-09-22T16:30:00Z","v":12792,"vw":73.142243},{"c":72.93,"h":73.245,"l":72.81,"n":543,"o":73.16,"t":"2026-09-22T16:45:00Z","v":12602,"vw":73.098774},{"c":72.715,"h":72.95,"l":72.44,"n":374,"o":72.92,"t":"2026-09-22T17:00:00Z","v":11463,"vw":72.66639},{"c":72.72,"h":72.82,"l":72.3562,"n":687,"o":72.67,"t":"2026-09-22T17:15:00Z","v":29211,"vw":72.665964},{"c":72.66,"h":72.78,"l":72.5,"n":480,"o":72.73,"t":"2026-09-22T17:30:00Z","v":15891,"vw":72.655929},{"c":72.74,"h":72.95,"l":72.54,"n":541,"o":72.61,"t":"2026-09-22T17:45:00Z","v":15779,"vw":72.735353},{"c":71.9775,"h":72.74,"l":71.91,"n":711,"o":72.73,"t":"2026-09-22T18:00:00Z","v":32432,"vw":72.151837},{"c":72.3,"h":72.4,"l":72,"n":554,"o":72.01,"t":"2026-09-22T18:15:00Z","v":26024,"vw":72.148037},{"c":72.12,"h":72.365,"l":72.12,"n":448,"o":72.36,"t":"2026-09-22T18:30:00Z","v":10436,"vw":72.283042},{"c":72.03,"h":72.15,"l":71.86,"n":689,"o":72.15,"t":"2026-09-22T18:45:00Z","v":16221,"vw":72.009742},{"c":71.93,"h":72.1,"l":71.62,"n":779,"o":72.1,"t":"2026-09-22T19:00:00Z","v":25263,"vw":71.879923},{"c":71.79,"h":72.02,"l":71.79,"n":740,"o":71.97,"t":"2026-09-22T19:15:00Z","v":24912,"vw":71.928218},{"c":71.425,"h":71.87,"l":71.265,"n":1256,"o":71.835,"t":"2026-09-22T19:30:00Z","v":41095,"vw":71.63742},{"c":71.31,"h":71.63,"l":71.19,"n":3353,"o":71.47,"t":"2026-09-22T19:45:00Z","v":151288,"vw":71.392485},{"c":71.3,"h":71.3,"l":71.3,"n":34,"o":71.3,"t":"2026-09-22T20:00:00Z","v":259344,"vw":71.3},{"c":71.29,"h":71.29,"l":71.0135,"n":7,"o":71.0135,"t":"2026-09-22T21:00:00Z","v":420,"vw":71.209466},{"c":71.29,"h":71.29,"l":71.29,"n":4,"o":71.29,"t":"2026-09-22T22:45:00Z","v":297,"vw":71.29},{"c":72,"h":72,"l":71.47,"n":33,"o":72,"t":"2026-09-22T23:30:00Z","v":1256,"vw":71.88089},{"c":71.4,"h":71.4,"l":71.4,"n":25,"o":71.4,"t":"2026-09-23T11:30:00Z","v":1027,"vw":71.4},{"c":70.5,"h":70.5,"l":70.5,"n":7,"o":70.5,"t":"2026-09-23T12:15:00Z","v":106,"vw":70.5},{"c":70.33,"h":70.33,"l":70.33,"n":7,"o":70.33,"t":"2026-09-23T12:45:00Z","v":391,"vw":70.33},{"c":70.35,"h":70.35,"l":70.35,"n":5,"o":70.35,"t":"2026-09-23T13:00:00Z","v":104,"vw":70.35},{"c":70.845,"h":71.455,"l":70,"n":209,"o":71.38,"t":"2026-09-23T13:30:00Z","v":15917,"vw":71.036102},{"c":71.325,"h":72.1,"l":70.35,"n":351,"o":70.75,"t":"2026-09-23T13:45:00Z","v":16160,"vw":71.710797},{"c":71.27,"h":71.27,"l":70.7,"n":461,"o":71.18,"t":"2026-09-23T14:00:00Z","v":16552,"vw":71.03463},{"c":70.38,"h":71.38,"l":70.38,"n":496,"o":71.35,"t":"2026-09-23T14:15:00Z","v":19486,"vw":70.818851},{"c":69.82,"h":70.5875,"l":69.62,"n":522,"o":70.51,"t":"2026-09-23T14:30:00Z","v":33682,"vw":70.037641},{"c":69.87,"h":69.87,"l":69.46,"n":348,"o":69.75,"t":"2026-09-23T14:45:00Z","v":13551,"vw":69.697837},{"c":69.545,"h":69.88,"l":69.54,"n":518,"o":69.83,"t":"2026-09-23T15:00:00Z","v":17302,"vw":69.7313},{"c":69.78,"h":69.88,"l":69.5036,"n":472,"o":69.54,"t":"2026-09-23T15:15:00Z","v":17589,"vw":69.677703},{"c":69.84,"h":70.2,"l":69.7,"n":403,"o":69.7,"t":"2026-09-23T15:30:00Z","v":11873,"vw":69.912106},{"c":69.7075,"h":69.93,"l":69.64,"n":490,"o":69.93,"t":"2026-09-23T15:45:00Z","v":11267,"vw":69.724889},{"c":69.86,"h":69.98,"l":69.65,"n":446,"o":69.7,"t":"2026-09-23T16:00:00Z","v":13267,"vw":69.818288},{"c":69.85,"h":69.94,"l":69.6812,"n":418,"o":69.94,"t":"2026-09-23T16:15:00Z","v":12518,"vw":69.800762},{"c":69.7125,"h":69.96,"l":69.67,"n":364,"o":69.9,"t":"2026-09-23T16:30:00Z","v":10866,"vw":69.819399},{"c":69.46,"h":69.77,"l":69.46,"n":355,"o":69.65,"t":"2026-09-23T16:45:00Z","v":8254,"vw":69.635134},{"c":69.07,"h":69.49,"l":69.07,"n":364,"o":69.45,"t":"2026-09-23T17:00:00Z","v":11231,"vw":69.262367},{"c":69.3,"h":69.3,"l":69.075,"n":317,"o":69.11,"t":"2026-09-23T17:15:00Z","v":6850,"vw":69.174997},{"c":69.3,"h":69.39,"l":69.195,"n":245,"o":69.3,"t":"2026-09-23T17:30:00Z","v":7112,"vw":69.281123},{"c":69.26,"h":69.39,"l":69.24,"n":263,"o":69.34,"t":"2026-09-23T17:45:00Z","v":6832,"vw":69.295127},{"c":68.995,"h":69.21,"l":68.87,"n":400,"o":69.21,"t":"2026-09-23T18:00:00Z","v":12068,"vw":69.01651},{"c":68.69,"h":69,"l":68.68,"n":363,"o":68.94,"t":"2026-09-23T18:15:00Z","v":9784,"vw":68.82066},{"c":68.84,"h":68.88,"l":68.67,"n":564,"o":68.76,"t":"2026-09-23T18:30:00Z","v":17645,"vw":68.770314},{"c":68.755,"h":69.02,"l":68.721,"n":660,"o":68.815,"t":"2026-09-23T18:45:00Z","v":18901,"vw":68.841194},{"c":68.51,"h":68.83,"l":68.44,"n":565,"o":68.7551,"t":"2026-09-23T19:00:00Z","v":14865,"vw":68.591997},{"c":68.41,"h":68.69,"l":68.15,"n":881,"o":68.515,"t":"2026-09-23T19:15:00Z","v":33693,"vw":68.510002},{"c":68.53,"h":68.53,"l":68.33,"n":943,"o":68.38,"t":"2026-09-23T19:30:00Z","v":34250,"vw":68.410051},{"c":69.04,"h":69.15,"l":68.56,"n":2605,"o":68.56,"t":"2026-09-23T19:45:00Z","v":109706,"vw":68.911303},{"c":69.06,"h":69.06,"l":69.06,"n":39,"o":69.06,"t":"2026-09-23T20:00:00Z","v":86264,"vw":69.06},{"c":69.1,"h":69.1,"l":69.1,"n":4,"o":69.1,"t":"2026-09-24T08:15:00Z","v":103,"vw":69.1},{"c":68.5,"h":68.5,"l":68.5,"n":1,"o":68.5,"t":"2026-09-24T13:00:00Z","v":500,"vw":68.5},{"c":69.24,"h":69.24,"l":68.7,"n":55,"o":69.11,"t":"2026-09-24T13:30:00Z","v":6635,"vw":69.086445},{"c":69.585,"h":69.94,"l":69.585,"n":61,"o":69.74,"t":"2026-09-24T13:45:00Z","v":1335,"vw":69.69745},{"c":70.08,"h":70.23,"l":69.61,"n":288,"o":69.74,"t":"2026-09-24T14:00:00Z","v":9928,"vw":69.825855},{"c":69.79,"h":70.205,"l":69.7,"n":181,"o":69.965,"t":"2026-09-24T14:15:00Z","v":3870,"vw":69.889722},{"c":69.51,"h":70,"l":69.49,"n":224,"o":69.72,"t":"2026-09-24T14:30:00Z","v":5768,"vw":69.767751},{"c":69.41,"h":69.58,"l":69.19,"n":262,"o":69.54,"t":"2026-09-24T14:45:00Z","v":7928,"vw":69.383732},{"c":69.39,"h":69.51,"l":69.33,"n":169,"o":69.46,"t":"2026-09-24T15:00:00Z","v":3543,"vw":69.40494},{"c":69.29,"h":69.3,"l":69.18,"n":198,"o":69.28,"t":"2026-09-24T15:15:00Z","v":6381,"vw":69.250689},{"c":69.52,"h":69.57,"l":69.3,"n":262,"o":69.3,"t":"2026-09-24T15:30:00Z","v":6961,"vw":69.43351},{"c":69.7,"h":69.7,"l":69.51,"n":203,"o":69.51,"t":"2026-09-24T15:45:00Z","v":4552,"vw":69.639206},{"c":69.75,"h":69.75,"l":69.41,"n":370,"o":69.61,"t":"2026-09-24T16:00:00Z","v":10713,"vw":69.5921},{"c":70.46,"h":70.58,"l":69.83,"n":557,"o":69.83,"t":"2026-09-24T16:15:00Z","v":15889,"vw":70.301317},{"c":70.17,"h":70.42,"l":70.15,"n":316,"o":70.4,"t":"2026-09-24T16:30:00Z","v":7289,"vw":70.310476},{"c":69.93,"h":70.18,"l":69.91,"n":103,"o":70.1,"t":"2026-09-24T16:45:00Z","v":2551,"vw":70.07748},{"c":69.79,"h":69.96,"l":69.75,"n":261,"o":69.91,"t":"2026-09-24T17:00:00Z","v":8660,"vw":69.868576},{"c":69.715,"h":69.92,"l":69.495,"n":373,"o":69.79,"t":"2026-09-24T17:15:00Z","v":12113,"vw":69.706415},{"c":69.47,"h":69.95,"l":69.465,"n":190,"o":69.85,"t":"2026-09-24T17:30:00Z","v":5758,"vw":69.684264},{"c":69.21,"h":69.57,"l":69.21,"n":435,"o":69.51,"t":"2026-09-24T17:45:00Z","v":16582,"vw":69.468323},{"c":69.46,"h":69.46,"l":69.32,"n":297,"o":69.34,"t":"2026-09-24T18:00:00Z","v":6915,"vw":69.387576},{"c":69.47,"h":69.47,"l":69.26,"n":274,"o":69.43,"t":"2026-09-24T18:15:00Z","v":7105,"vw":69.365135},{"c":69.37,"h":69.57,"l":69.33,"n":529,"o":69.44,"t":"2026-09-24T18:30:00Z","v":25479,"vw":69.498565},{"c":69.5,"h":69.5,"l":69.3,"n":270,"o":69.43,"t":"2026-09-24T18:45:00Z","v":7633,"vw":69.387053},{"c":69.605,"h":69.67,"l":69.48,"n":419,"o":69.5,"t":"2026-09-24T19:00:00Z","v":15467,"vw":69.527254},{"c":69.31,"h":69.89,"l":69.31,"n":708,"o":69.61,"t":"2026-09-24T19:15:00Z","v":29610,"vw":69.588167},{"c":69.49,"h":69.6,"l":69.135,"n":762,"o":69.32,"t":"2026-09-24T19:30:00Z","v":28761,"vw":69.33717},{"c":68.79,"h":69.48,"l":68.65,"n":2249,"o":69.48,"t":"2026-09-24T19:45:00Z","v":97494,"vw":69.01403},{"c":68.81,"h":68.81,"l":68.81,"n":34,"o":68.81,"t":"2026-09-24T20:00:00Z","v":192181,"vw":68.81},{"c":68.59,"h":69.07,"l":68.18,"n":101,"o":68.65,"t":"2026-09-25T13:30:00Z","v":8499,"vw":68.629919},{"c":68.605,"h":68.62,"l":68.5158,"n":68,"o":68.59,"t":"2026-09-25T13:45:00Z","v":1503,"vw":68.58702},{"c":68.455,"h":68.59,"l":68.13,"n":129,"o":68.21,"t":"2026-09-25T14:00:00Z","v":4579,"vw":68.348654},{"c":68.72,"h":68.76,"l":68.14,"n":96,"o":68.46,"t":"2026-09-25T14:15:00Z","v":5222,"vw":68.358974},{"c":68.89,"h":69.02,"l":68.51,"n":258,"o":68.51,"t":"2026-09-25T14:30:00Z","v":15869,"vw":68.900207},{"c":69.27,"h":69.27,"l":68.87,"n":318,"o":68.9,"t":"2026-09-25T14:45:00Z","v":10837,"vw":68.988291},{"c":69.45,"h":69.58,"l":69.16,"n":253,"o":69.25,"t":"2026-09-25T15:00:00Z","v":8079,"vw":69.435463},{"c":69.595,"h":69.89,"l":69.565,"n":274,"o":69.59,"t":"2026-09-25T15:15:00Z","v":6943,"vw":69.680385},{"c":69.45,"h":69.74,"l":69.39,"n":208,"o":69.68,"t":"2026-09-25T15:30:00Z","v":8159,"vw":69.592798},{"c":69.895,"h":69.895,"l":69.34,"n":291,"o":69.34,"t":"2026-09-25T15:45:00Z","v":26568,"vw":69.590406},{"c":70.18,"h":70.34,"l":69.89,"n":301,"o":69.89,"t":"2026-09-25T16:00:00Z","v":8265,"vw":70.173094},{"c":70.32,"h":70.39,"l":70.07,"n":140,"o":70.07,"t":"2026-09-25T16:15:00Z","v":6199,"vw":70.289018},{"c":70.44,"h":70.57,"l":70.005,"n":372,"o":70.25,"t":"2026-09-25T16:30:00Z","v":11109,"vw":70.281104},{"c":70.8814,"h":70.98,"l":70.015,"n":371,"o":70.4,"t":"2026-09-25T16:45:00Z","v":18321,"vw":70.291657},{"c":70.535,"h":70.825,"l":70.46,"n":646,"o":70.77,"t":"2026-09-25T17:00:00Z","v":38949,"vw":70.578579},{"c":70.71,"h":70.72,"l":70.4,"n":472,"o":70.54,"t":"2026-09-25T17:15:00Z","v":31344,"vw":70.526432},{"c":70.34,"h":70.74,"l":70.21,"n":337,"o":70.73,"t":"2026-09-25T17:30:00Z","v":10522,"vw":70.469804},{"c":70.295,"h":70.41,"l":70.112,"n":234,"o":70.36,"t":"2026-09-25T17:45:00Z","v":10632,"vw":70.281713},{"c":70.22,"h":70.41,"l":69.85,"n":554,"o":70.295,"t":"2026-09-25T18:00:00Z","v":25503,"vw":70.08695},{"c":70.22,"h":70.46,"l":70.155,"n":251,"o":70.155,"t":"2026-09-25T18:15:00Z","v":6599,"vw":70.332285},{"c":70.35,"h":70.39,"l":70.26,"n":234,"o":70.35,"t":"2026-09-25T18:30:00Z","v":5844,"vw":70.329289},{"c":70.61,"h":70.62,"l":70.27,"n":468,"o":70.27,"t":"2026-09-25T18:45:00Z","v":8403,"vw":70.476623},{"c":70.66,"h":70.695,"l":70.3801,"n":533,"o":70.67,"t":"2026-09-25T19:00:00Z","v":22438,"vw":70.552543},{"c":70.42,"h":70.72,"l":70.28,"n":661,"o":70.72,"t":"2026-09-25T19:15:00Z","v":32664,"vw":70.437859},{"c":70.66,"h":70.82,"l":70.4,"n":854,"o":70.42,"t":"2026-09-25T19:30:00Z","v":34406,"vw":70.586055},{"c":70.47,"h":70.81,"l":70.4,"n":3284,"o":70.71,"t":"2026-09-25T19:45:00Z","v":137248,"vw":70.577352},{"c":70.5,"h":70.5,"l":70.5,"n":30,"o":70.5,"t":"2026-09-25T20:00:00Z","v":87367,"vw":70.5},{"c":70.2525,"h":70.83,"l":69.5868,"n":177,"o":70.83,"t":"2026-09-28T13:30:00Z","v":10138,"vw":70.489256},{"c":70.26,"h":70.285,"l":69.79,"n":188,"o":70.02,"t":"2026-09-28T13:45:00Z","v":6415,"vw":70.05481},{"c":70.36,"h":70.5,"l":70.07,"n":179,"o":70.235,"t":"2026-09-28T14:00:00Z","v":3598,"vw":70.304136},{"c":70.21,"h":70.4738,"l":70.15,"n":238,"o":70.1501,"t":"2026-09-28T14:15:00Z","v":9284,"vw":70.277717},{"c":70.48,"h":70.52,"l":70.07,"n":96,"o":70.205,"t":"2026-09-28T14:30:00Z","v":4625,"vw":70.250313},{"c":70.41,"h":70.51,"l":70.24,"n":184,"o":70.24,"t":"2026-09-28T14:45:00Z","v":5346,"vw":70.400628},{"c":70.75,"h":70.81,"l":70.41,"n":176,"o":70.495,"t":"2026-09-28T15:00:00Z","v":4597,"vw":70.613189},{"c":70.3,"h":70.93,"l":70.3,"n":177,"o":70.85,"t":"2026-09-28T15:15:00Z","v":4990,"vw":70.754875},{"c":70.16,"h":70.23,"l":70,"n":160,"o":70.2,"t":"2026-09-28T15:30:00Z","v":8701,"vw":70.131521},{"c":70.19,"h":70.19,"l":70.01,"n":138,"o":70.17,"t":"2026-09-28T15:45:00Z","v":2981,"vw":70.095054},{"c":70.225,"h":70.49,"l":70.08,"n":348,"o":70.18,"t":"2026-09-28T16:00:00Z","v":8090,"vw":70.25175},{"c":70.58,"h":70.65,"l":70.26,"n":225,"o":70.26,"t":"2026-09-28T16:15:00Z","v":5382,"vw":70.535878},{"c":70.48,"h":70.725,"l":70.4,"n":225,"o":70.55,"t":"2026-09-28T16:30:00Z","v":5379,"vw":70.581629},{"c":70.5,"h":70.5,"l":70.41,"n":103,"o":70.43,"t":"2026-09-28T16:45:00Z","v":4185,"vw":70.435993},{"c":70.79,"h":70.9,"l":70.37,"n":433,"o":70.4864,"t":"2026-09-28T17:00:00Z","v":9731,"vw":70.588643},{"c":70.29,"h":70.52,"l":70.29,"n":102,"o":70.52,"t":"2026-09-28T17:15:00Z","v":2153,"vw":70.452985},{"c":70.35,"h":70.42,"l":70.23,"n":157,"o":70.345,"t":"2026-09-28T17:30:00Z","v":3818,"vw":70.322233},{"c":70.7,"h":70.75,"l":70.34,"n":213,"o":70.34,"t":"2026-09-28T17:45:00Z","v":4255,"vw":70.563787},{"c":70.57,"h":70.7799,"l":70.49,"n":284,"o":70.69,"t":"2026-09-28T18:00:00Z","v":6114,"vw":70.639968},{"c":70.35,"h":70.58,"l":70.35,"n":142,"o":70.58,"t":"2026-09-28T18:15:00Z","v":3091,"vw":70.438472},{"c":70.42,"h":70.56,"l":70.375,"n":228,"o":70.375,"t":"2026-09-28T18:30:00Z","v":7514,"vw":70.483214},{"c":70.235,"h":70.52,"l":70.23,"n":484,"o":70.395,"t":"2026-09-28T18:45:00Z","v":15179,"vw":70.371808},{"c":70.12,"h":70.27,"l":69.99,"n":388,"o":70.23,"t":"2026-09-28T19:00:00Z","v":16582,"vw":70.15291},{"c":69.91,"h":70.19,"l":69.79,"n":455,"o":70.01,"t":"2026-09-28T19:15:00Z","v":27043,"vw":70.028169},{"c":70.165,"h":70.2,"l":69.78,"n":891,"o":69.79,"t":"2026-09-28T19:30:00Z","v":47027,"vw":69.871507},{"c":70,"h":70.06,"l":69.72,"n":2073,"o":69.945,"t":"2026-09-28T19:45:00Z","v":104863,"vw":69.947505},{"c":70,"h":70,"l":70,"n":35,"o":70,"t":"2026-09-28T20:00:00Z","v":83879,"vw":70},{"c":69.6,"h":69.6,"l":69.6,"n":6,"o":69.6,"t":"2026-09-29T08:15:00Z","v":203,"vw":69.6},{"c":70.5,"h":70.5,"l":70.5,"n":5,"o":70.5,"t":"2026-09-29T11:45:00Z","v":135,"vw":70.5},{"c":69.85,"h":70.5,"l":69.18,"n":88,"o":69.78,"t":"2026-09-29T13:30:00Z","v":6196,"vw":69.937445},{"c":69.28,"h":69.59,"l":69.22,"n":109,"o":69.59,"t":"2026-09-29T13:45:00Z","v":4280,"vw":69.432004},{"c":69.925,"h":69.95,"l":69.28,"n":326,"o":69.54,"t":"2026-09-29T14:00:00Z","v":31460,"vw":69.457047},{"c":70.79,"h":70.9,"l":69.96,"n":433,"o":69.96,"t":"2026-09-29T14:15:00Z","v":61562,"vw":70.025665},{"c":70.76,"h":70.92,"l":70.55,"n":192,"o":70.815,"t":"2026-09-29T14:30:00Z","v":8310,"vw":70.768492},{"c":70.33,"h":70.705,"l":70.29,"n":211,"o":70.62,"t":"2026-09-29T14:45:00Z","v":8452,"vw":70.596628},{"c":70.325,"h":70.38,"l":70.04,"n":313,"o":70.12,"t":"2026-09-29T15:00:00Z","v":8129,"vw":70.195691},{"c":70.86,"h":70.86,"l":70.46,"n":283,"o":70.46,"t":"2026-09-29T15:15:00Z","v":12029,"vw":70.704197},{"c":70.99,"h":71,"l":70.81,"n":503,"o":70.86,"t":"2026-09-29T15:30:00Z","v":11748,"vw":70.921344},{"c":71.15,"h":71.15,"l":70.88,"n":290,"o":71.04,"t":"2026-09-29T15:45:00Z","v":10517,"vw":71.038252},{"c":70.505,"h":71.22,"l":70.35,"n":447,"o":71.2,"t":"2026-09-29T16:00:00Z","v":19711,"vw":70.846659},{"c":70.61,"h":70.66,"l":70.495,"n":316,"o":70.5,"t":"2026-09-29T16:15:00Z","v":6189,"vw":70.608133},{"c":70.615,"h":70.62,"l":70.54,"n":191,"o":70.575,"t":"2026-09-29T16:30:00Z","v":5428,"vw":70.596357},{"c":70.755,"h":70.825,"l":70.55,"n":423,"o":70.69,"t":"2026-09-29T16:45:00Z","v":15313,"vw":70.729662},{"c":70.65,"h":70.76,"l":70.555,"n":413,"o":70.755,"t":"2026-09-29T17:00:00Z","v":18561,"vw":70.693415},{"c":70.59,"h":70.66,"l":70.525,"n":172,"o":70.66,"t":"2026-09-29T17:15:00Z","v":3876,"vw":70.5725},{"c":70.5675,"h":70.67,"l":70.5675,"n":335,"o":70.63,"t":"2026-09-29T17:30:00Z","v":16995,"vw":70.609785},{"c":70.645,"h":70.86,"l":70.58,"n":567,"o":70.59,"t":"2026-09-29T17:45:00Z","v":36540,"vw":70.682018},{"c":70.88,"h":70.9,"l":70.64,"n":431,"o":70.73,"t":"2026-09-29T18:00:00Z","v":27644,"vw":70.770191},{"c":71.29,"h":71.29,"l":70.91,"n":376,"o":70.91,"t":"2026-09-29T18:15:00Z","v":11065,"vw":71.138933},{"c":71.26,"h":71.37,"l":71.06,"n":247,"o":71.28,"t":"2026-09-29T18:30:00Z","v":6969,"vw":71.178621},{"c":71.51,"h":71.56,"l":71.19,"n":260,"o":71.19,"t":"2026-09-29T18:45:00Z","v":5077,"vw":71.403839},{"c":71.47,"h":71.63,"l":71.37,"n":327,"o":71.56,"t":"2026-09-29T19:00:00Z","v":10298,"vw":71.500981},{"c":71.75,"h":71.75,"l":71.43,"n":348,"o":71.43,"t":"2026-09-29T19:15:00Z","v":8901,"vw":71.584271},{"c":72.56,"h":72.57,"l":71.76,"n":1098,"o":71.76,"t":"2026-09-29T19:30:00Z","v":43911,"vw":72.069498},{"c":73.22,"h":73.24,"l":72.155,"n":2510,"o":72.55,"t":"2026-09-29T19:45:00Z","v":109836,"vw":72.709184},{"c":73.18,"h":73.18,"l":73.16,"n":52,"o":73.16,"t":"2026-09-29T20:00:00Z","v":339424,"vw":73.17999},{"c":73.4,"h":73.4,"l":73.4,"n":1,"o":73.4,"t":"2026-09-30T09:30:00Z","v":100,"vw":73.4},{"c":73.4,"h":73.4,"l":73.4,"n":1,"o":73.4,"t":"2026-09-30T13:15:00Z","v":1000,"vw":73.4},{"c":72.62,"h":73.25,"l":72.33,"n":289,"o":73.09,"t":"2026-09-30T13:30:00Z","v":16724,"vw":72.857748},{"c":72.345,"h":72.695,"l":72,"n":390,"o":72.67,"t":"2026-09-30T13:45:00Z","v":16788,"vw":72.363814},{"c":71.33,"h":72.25,"l":71.16,"n":572,"o":72.14,"t":"2026-09-30T14:00:00Z","v":31379,"vw":71.764623},{"c":70.235,"h":71.28,"l":69.1,"n":1192,"o":71.28,"t":"2026-09-30T14:15:00Z","v":90615,"vw":70.125911},{"c":70.385,"h":70.69,"l":70.21,"n":386,"o":70.24,"t":"2026-09-30T14:30:00Z","v":23818,"vw":70.429226},{"c":70.435,"h":70.74,"l":70.35,"n":672,"o":70.47,"t":"2026-09-30T14:45:00Z","v":32231,"vw":70.563568},{"c":70.5,"h":70.98,"l":70.25,"n":630,"o":70.4,"t":"2026-09-30T15:00:00Z","v":28867,"vw":70.518735},{"c":70.605,"h":70.66,"l":70.17,"n":550,"o":70.41,"t":"2026-09-30T15:15:00Z","v":16856,"vw":70.412408},{"c":70.42,"h":70.74,"l":70.32,"n":583,"o":70.68,"t":"2026-09-30T15:30:00Z","v":26779,"vw":70.604816},{"c":70.43,"h":70.72,"l":70.21,"n":424,"o":70.42,"t":"2026-09-30T15:45:00Z","v":23775,"vw":70.514507},{"c":69.655,"h":70.43,"l":69.625,"n":522,"o":70.43,"t":"2026-09-30T16:00:00Z","v":16459,"vw":69.932014},{"c":69.98,"h":70.19,"l":69.65,"n":470,"o":69.65,"t":"2026-09-30T16:15:00Z","v":18014,"vw":69.918467},{"c":70.22,"h":70.27,"l":69.852,"n":371,"o":70.07,"t":"2026-09-30T16:30:00Z","v":14148,"vw":70.015407},{"c":69.745,"h":70.22,"l":69.54,"n":360,"o":70.22,"t":"2026-09-30T16:45:00Z","v":14533,"vw":69.928392},{"c":69.5051,"h":69.84,"l":69.33,"n":420,"o":69.84,"t":"2026-09-30T17:00:00Z","v":12343,"vw":69.685775},{"c":68.84,"h":69.41,"l":68.725,"n":896,"o":69.41,"t":"2026-09-30T17:15:00Z","v":37442,"vw":69.079838},{"c":69.18,"h":69.24,"l":68.5,"n":572,"o":68.79,"t":"2026-09-30T17:30:00Z","v":20097,"vw":68.719834},{"c":69.615,"h":69.73,"l":69.195,"n":357,"o":69.2,"t":"2026-09-30T17:45:00Z","v":13370,"vw":69.567105},{"c":69.84,"h":69.97,"l":69.59,"n":622,"o":69.59,"t":"2026-09-30T18:00:00Z","v":20862,"vw":69.785316},{"c":70.23,"h":70.41,"l":69.92,"n":499,"o":69.92,"t":"2026-09-30T18:15:00Z","v":20292,"vw":70.10534},{"c":70.29,"h":70.47,"l":70.05,"n":775,"o":70.47,"t":"2026-09-30T18:30:00Z","v":26899,"vw":70.180177},{"c":69.855,"h":70.47,"l":69.82,"n":700,"o":70.47,"t":"2026-09-30T18:45:00Z","v":18821,"vw":70.194549},{"c":69.82,"h":70.39,"l":69.495,"n":718,"o":69.85,"t":"2026-09-30T19:00:00Z","v":20535,"vw":69.854367},{"c":70.21,"h":70.22,"l":69.48,"n":767,"o":69.88,"t":"2026-09-30T19:15:00Z","v":38466,"vw":69.758438},{"c":70.3,"h":70.33,"l":70.09,"n":996,"o":70.265,"t":"2026-09-30T19:30:00Z","v":35152,"vw":70.251015},{"c":69.36,"h":70.47,"l":69.36,"n":2823,"o":70.305,"t":"2026-09-30T19:45:00Z","v":130349,"vw":69.86189},{"c":69.36,"h":69.36,"l":69.36,"n":52,"o":69.36,"t":"2026-09-30T20:00:00Z","v":217649,"vw":69.36},{"c":69,"h":69.27,"l":69,"n":26,"o":69.27,"t":"2026-09-30T23:30:00Z","v":5018,"vw":69.012846},{"c":69.6,"h":69.6,"l":69.6,"n":2,"o":69.6,"t":"2026-10-01T11:00:00Z","v":101,"vw":69.6},{"c":69.36,"h":69.36,"l":69.36,"n":1,"o":69.36,"t":"2026-10-01T12:15:00Z","v":194,"vw":69.36},{"c":70,"h":70,"l":68.9,"n":19,"o":68.9,"t":"2026-10-01T13:15:00Z","v":674,"vw":69.34},{"c":71.2,"h":71.68,"l":69.335,"n":494,"o":70.5,"t":"2026-10-01T13:30:00Z","v":43655,"vw":70.233191},{"c":69.87,"h":71.12,"l":69.15,"n":557,"o":70.87,"t":"2026-10-01T13:45:00Z","v":43675,"vw":69.88905},{"c":70.465,"h":70.58,"l":69.5279,"n":409,"o":69.87,"t":"2026-10-01T14:00:00Z","v":29912,"vw":69.814815},{"c":70.84,"h":70.885,"l":70.4775,"n":263,"o":70.4775,"t":"2026-10-01T14:15:00Z","v":8250,"vw":70.726061},{"c":70.08,"h":70.97,"l":69.91,"n":423,"o":70.845,"t":"2026-10-01T14:30:00Z","v":12375,"vw":70.451158},{"c":70.16,"h":70.19,"l":69.77,"n":475,"o":70.09,"t":"2026-10-01T14:45:00Z","v":12990,"vw":69.97097},{"c":69.885,"h":70.28,"l":69.86,"n":391,"o":70.18,"t":"2026-10-01T15:00:00Z","v":10083,"vw":70.031312},{"c":69.975,"h":70.09,"l":69.74,"n":407,"o":69.86,"t":"2026-10-01T15:15:00Z","v":15843,"vw":69.967072},{"c":70.12,"h":70.3,"l":69.98,"n":397,"o":69.98,"t":"2026-10-01T15:30:00Z","v":9918,"vw":70.132859},{"c":69.24,"h":70.29,"l":69.24,"n":630,"o":70.195,"t":"2026-10-01T15:45:00Z","v":34996,"vw":69.612457},{"c":69.67,"h":69.84,"l":69.14,"n":827,"o":69.28,"t":"2026-10-01T16:00:00Z","v":38322,"vw":69.335019},{"c":70.23,"h":70.23,"l":69.77,"n":347,"o":69.77,"t":"2026-10-01T16:15:00Z","v":12287,"vw":69.944465},{"c":70.22,"h":70.395,"l":69.86,"n":401,"o":70.19,"t":"2026-10-01T16:30:00Z","v":12101,"vw":70.176592},{"c":69.92,"h":70.28,"l":69.92,"n":373,"o":70.235,"t":"2026-10-01T16:45:00Z","v":9000,"vw":70.136796},{"c":70.06,"h":70.29,"l":69.93,"n":495,"o":69.96,"t":"2026-10-01T17:00:00Z","v":13814,"vw":70.089136},{"c":70.185,"h":70.29,"l":70.14,"n":316,"o":70.14,"t":"2026-10-01T17:15:00Z","v":7468,"vw":70.224271},{"c":70.815,"h":70.82,"l":70.07,"n":538,"o":70.3,"t":"2026-10-01T17:30:00Z","v":15127,"vw":70.352001},{"c":70.6,"h":70.815,"l":70.47,"n":420,"o":70.815,"t":"2026-10-01T17:45:00Z","v":13076,"vw":70.691052},{"c":71,"h":71.08,"l":69.97,"n":1505,"o":70.575,"t":"2026-10-01T18:00:00Z","v":56703,"vw":70.534342},{"c":73.17,"h":75.305,"l":71,"n":3901,"o":71.01,"t":"2026-10-01T18:15:00Z","v":286842,"vw":73.121353},{"c":72.31,"h":74.14,"l":72.11,"n":1921,"o":73.085,"t":"2026-10-01T18:30:00Z","v":181265,"vw":73.183315},{"c":71.03,"h":72.63,"l":71,"n":1910,"o":72.315,"t":"2026-10-01T18:45:00Z","v":154395,"vw":71.948987},{"c":69.4725,"h":71.84,"l":68.98,"n":1655,"o":71.3,"t":"2026-10-01T19:00:00Z","v":114992,"vw":70.530961},{"c":70.83,"h":71.03,"l":69.585,"n":1242,"o":69.62,"t":"2026-10-01T19:15:00Z","v":75347,"vw":70.397217},{"c":70.3375,"h":71.01,"l":69.76,"n":1786,"o":70.96,"t":"2026-10-01T19:30:00Z","v":92053,"vw":70.412632},{"c":70.79,"h":70.91,"l":70.17,"n":5786,"o":70.38,"t":"2026-10-01T19:45:00Z","v":327138,"vw":70.620901},{"c":70.67,"h":70.78,"l":70.67,"n":47,"o":70.78,"t":"2026-10-01T20:00:00Z","v":369869,"vw":70.779895},{"c":70.5,"h":70.5,"l":70.5,"n":2,"o":70.5,"t":"2026-10-01T20:30:00Z","v":183,"vw":70.5},{"c":69.26,"h":71.74,"l":69.07,"n":249,"o":71.74,"t":"2026-10-02T13:30:00Z","v":21370,"vw":71.134929},{"c":69.21,"h":69.51,"l":68.44,"n":355,"o":69.345,"t":"2026-10-02T13:45:00Z","v":14660,"vw":68.98841},{"c":69.96,"h":70.3,"l":69.18,"n":205,"o":69.21,"t":"2026-10-02T14:00:00Z","v":11806,"vw":69.647307},{"c":69.945,"h":70.27,"l":69.74,"n":153,"o":69.74,"t":"2026-10-02T14:15:00Z","v":6882,"vw":70.012598},{"c":70.52,"h":70.53,"l":69.36,"n":562,"o":69.78,"t":"2026-10-02T14:30:00Z","v":27966,"vw":69.776939},{"c":69.4741,"h":70.395,"l":69.47,"n":232,"o":70.395,"t":"2026-10-02T14:45:00Z","v":7169,"vw":69.935612},{"c":68.975,"h":69.47,"l":68.82,"n":398,"o":69.46,"t":"2026-10-02T15:00:00Z","v":18644,"vw":69.141081},{"c":69.55,"h":69.55,"l":69,"n":384,"o":69.01,"t":"2026-10-02T15:15:00Z","v":16168,"vw":69.285501},{"c":69.7787,"h":70.32,"l":69.5201,"n":434,"o":69.63,"t":"2026-10-02T15:30:00Z","v":13318,"vw":70.002097},{"c":69.48,"h":69.78,"l":69.48,"n":290,"o":69.64,"t":"2026-10-02T15:45:00Z","v":6329,"vw":69.599501},{"c":69.59,"h":69.67,"l":69.51,"n":200,"o":69.52,"t":"2026-10-02T16:00:00Z","v":5042,"vw":69.597291},{"c":69.31,"h":69.74,"l":69.25,"n":416,"o":69.59,"t":"2026-10-02T16:15:00Z","v":14345,"vw":69.507437},{"c":69.97,"h":70.08,"l":69.37,"n":366,"o":69.37,"t":"2026-10-02T16:30:00Z","v":17607,"vw":69.547364},{"c":70.49,"h":70.49,"l":70.05,"n":488,"o":70.07,"t":"2026-10-02T16:45:00Z","v":19619,"vw":70.341303},{"c":70.5,"h":70.58,"l":70.28,"n":468,"o":70.51,"t":"2026-10-02T17:00:00Z","v":12645,"vw":70.404611},{"c":70.44,"h":70.68,"l":70.38,"n":362,"o":70.38,"t":"2026-10-02T17:15:00Z","v":13259,"vw":70.545033},{"c":70.735,"h":70.735,"l":70.43,"n":294,"o":70.54,"t":"2026-10-02T17:30:00Z","v":9585,"vw":70.563413},{"c":70.86,"h":70.99,"l":70.68,"n":341,"o":70.87,"t":"2026-10-02T17:45:00Z","v":12656,"vw":70.814157},{"c":70.86,"h":70.98,"l":70.68,"n":553,"o":70.97,"t":"2026-10-02T18:00:00Z","v":17523,"vw":70.834939},{"c":71,"h":71.07,"l":69.97,"n":1198,"o":70.815,"t":"2026-10-02T18:15:00Z","v":56045,"vw":70.359656},{"c":71.085,"h":71.35,"l":70.89,"n":555,"o":70.89,"t":"2026-10-02T18:30:00Z","v":20780,"vw":71.142503},{"c":70.96,"h":71.175,"l":70.6825,"n":570,"o":71.04,"t":"2026-10-02T18:45:00Z","v":22268,"vw":70.984843},{"c":70.49,"h":70.96,"l":70.49,"n":720,"o":70.96,"t":"2026-10-02T19:00:00Z","v":24004,"vw":70.689705},{"c":71.065,"h":71.13,"l":70.57,"n":826,"o":70.57,"t":"2026-10-02T19:15:00Z","v":34851,"vw":70.863104},{"c":70.54,"h":71.08,"l":70.54,"n":1011,"o":71.08,"t":"2026-10-02T19:30:00Z","v":35747,"vw":70.815354},{"c":69.98,"h":70.6,"l":69.92,"n":3260,"o":70.525,"t":"2026-10-02T19:45:00Z","v":166679,"vw":70.30754},{"c":69.97,"h":69.97,"l":69.97,"n":43,"o":69.97,"t":"2026-10-02T20:00:00Z","v":117225,"vw":69.97},{"c":69.97,"h":69.97,"l":69.97,"n":1,"o":69.97,"t":"2026-10-02T20:30:00Z","v":219,"vw":69.97},{"c":69.8,"h":70.25,"l":69.8,"n":45,"o":70.25,"t":"2026-10-05T08:45:00Z","v":2266,"vw":69.83937},{"c":69.76,"h":69.76,"l":69.48,"n":61,"o":69.66,"t":"2026-10-05T13:30:00Z","v":10213,"vw":69.575776},{"c":69.435,"h":69.93,"l":69.01,"n":156,"o":69.91,"t":"2026-10-05T13:45:00Z","v":6185,"vw":69.628056},{"c":69.865,"h":70.145,"l":69.525,"n":283,"o":69.83,"t":"2026-10-05T14:00:00Z","v":13882,"vw":69.92844},{"c":69.54,"h":69.73,"l":69.54,"n":54,"o":69.7,"t":"2026-10-05T14:15:00Z","v":1973,"vw":69.631773},{"c":68.745,"h":69.595,"l":68.6731,"n":324,"o":69.41,"t":"2026-10-05T14:30:00Z","v":9410,"vw":69.135506},{"c":68.95,"h":69.035,"l":68.725,"n":204,"o":68.735,"t":"2026-10-05T14:45:00Z","v":7053,"vw":68.891841},{"c":69.46,"h":69.48,"l":68.825,"n":235,"o":69.04,"t":"2026-10-05T15:00:00Z","v":7837,"vw":69.221352},{"c":69.5125,"h":69.655,"l":69.34,"n":228,"o":69.49,"t":"2026-10-05T15:15:00Z","v":6732,"vw":69.470453},{"c":69.6832,"h":69.75,"l":69.38,"n":190,"o":69.52,"t":"2026-10-05T15:30:00Z","v":6735,"vw":69.553431},{"c":70.175,"h":70.31,"l":69.67,"n":322,"o":69.67,"t":"2026-10-05T15:45:00Z","v":7981,"vw":69.998398},{"c":70.66,"h":70.66,"l":70.15,"n":262,"o":70.175,"t":"2026-10-05T16:00:00Z","v":7405,"vw":70.343645},{"c":70.455,"h":70.73,"l":70.455,"n":108,"o":70.73,"t":"2026-10-05T16:15:00Z","v":2313,"vw":70.557106},{"c":70.8,"h":70.8,"l":70.53,"n":275,"o":70.57,"t":"2026-10-05T16:30:00Z","v":7350,"vw":70.659502},{"c":70.7,"h":70.84,"l":70.59,"n":224,"o":70.84,"t":"2026-10-05T16:45:00Z","v":5613,"vw":70.742798},{"c":70.275,"h":70.64,"l":70.275,"n":185,"o":70.605,"t":"2026-10-05T17:00:00Z","v":3866,"vw":70.464615},{"c":70.54,"h":70.55,"l":70.265,"n":384,"o":70.265,"t":"2026-10-05T17:15:00Z","v":10465,"vw":70.39672},{"c":70.22,"h":70.395,"l":70.17,"n":209,"o":70.395,"t":"2026-10-05T17:30:00Z","v":5288,"vw":70.269756},{"c":70.18,"h":70.36,"l":70.13,"n":437,"o":70.23,"t":"2026-10-05T17:45:00Z","v":10191,"vw":70.281951},{"c":70.75,"h":70.84,"l":70.27,"n":545,"o":70.275,"t":"2026-10-05T18:00:00Z","v":15566,"vw":70.58637},{"c":70.97,"h":70.97,"l":70.66,"n":406,"o":70.755,"t":"2026-10-05T18:15:00Z","v":9933,"vw":70.775887},{"c":70.72,"h":71.03,"l":70.62,"n":396,"o":70.97,"t":"2026-10-05T18:30:00Z","v":9027,"vw":70.869193},{"c":71.055,"h":71.1164,"l":70.56,"n":335,"o":70.655,"t":"2026-10-05T18:45:00Z","v":10488,"vw":70.793862},{"c":71.215,"h":71.25,"l":70.93,"n":558,"o":71.045,"t":"2026-10-05T19:00:00Z","v":20374,"vw":71.083223},{"c":71.19,"h":71.36,"l":71.04,"n":826,"o":71.29,"t":"2026-10-05T19:15:00Z","v":21500,"vw":71.203414},{"c":70.44,"h":71.23,"l":70.31,"n":930,"o":71.23,"t":"2026-10-05T19:30:00Z","v":33987,"vw":70.774904},{"c":70.76,"h":70.93,"l":70.275,"n":3590,"o":70.44,"t":"2026-10-05T19:45:00Z","v":159553,"vw":70.685754},{"c":70.75,"h":70.75,"l":70.75,"n":38,"o":70.75,"t":"2026-10-05T20:00:00Z","v":183243,"vw":70.75},{"c":70.647,"h":71.86,"l":70.647,"n":272,"o":71.23,"t":"2026-10-06T13:30:00Z","v":15936,"vw":71.26003},{"c":70.14,"h":70.67,"l":70.01,"n":128,"o":70.66,"t":"2026-10-06T13:45:00Z","v":5175,"vw":70.373239},{"c":69.19,"h":70.2631,"l":69.1,"n":499,"o":70.22,"t":"2026-10-06T14:00:00Z","v":23043,"vw":69.734759},{"c":69.61,"h":69.62,"l":68.88,"n":184,"o":69.255,"t":"2026-10-06T14:15:00Z","v":4999,"vw":69.334284},{"c":69.31,"h":69.33,"l":69.02,"n":241,"o":69.33,"t":"2026-10-06T14:30:00Z","v":7026,"vw":69.280128},{"c":68.895,"h":69.25,"l":68.895,"n":46,"o":69.25,"t":"2026-10-06T14:45:00Z","v":656,"vw":69.131667},{"c":68.895,"h":69.05,"l":68.64,"n":277,"o":68.88,"t":"2026-10-06T15:00:00Z","v":8665,"vw":68.852913},{"c":69.255,"h":69.5,"l":69.005,"n":331,"o":69.03,"t":"2026-10-06T15:15:00Z","v":12623,"vw":69.211876},{"c":69.325,"h":69.33,"l":69.28,"n":82,"o":69.33,"t":"2026-10-06T15:30:00Z","v":2152,"vw":69.311061},{"c":69.4,"h":69.4,"l":69.2525,"n":134,"o":69.33,"t":"2026-10-06T15:45:00Z","v":4687,"vw":69.359375},{"c":68.77,"h":69.42,"l":68.77,"n":365,"o":69.25,"t":"2026-10-06T16:00:00Z","v":10172,"vw":69.159222},{"c":68.49,"h":68.855,"l":68.485,"n":319,"o":68.855,"t":"2026-10-06T16:15:00Z","v":8770,"vw":68.655744},{"c":68.55,"h":68.63,"l":68.37,"n":338,"o":68.37,"t":"2026-10-06T16:30:00Z","v":6478,"vw":68.524655},{"c":68.425,"h":68.5861,"l":68.3,"n":308,"o":68.46,"t":"2026-10-06T16:45:00Z","v":8316,"vw":68.47332},{"c":68.4,"h":68.55,"l":68.3,"n":227,"o":68.52,"t":"2026-10-06T17:00:00Z","v":6535,"vw":68.460532},{"c":68.39,"h":68.46,"l":68.22,"n":222,"o":68.355,"t":"2026-10-06T17:15:00Z","v":4517,"vw":68.364585},{"c":68.46,"h":68.46,"l":68.185,"n":433,"o":68.32,"t":"2026-10-06T17:30:00Z","v":13074,"vw":68.335573},{"c":68.54,"h":68.54,"l":68.405,"n":239,"o":68.405,"t":"2026-10-06T17:45:00Z","v":5918,"vw":68.442476},{"c":68.5,"h":68.755,"l":68.5,"n":424,"o":68.55,"t":"2026-10-06T18:00:00Z","v":13477,"vw":68.606161},{"c":68.51,"h":68.52,"l":68.42,"n":252,"o":68.48,"t":"2026-10-06T18:15:00Z","v":6379,"vw":68.491107},{"c":68.385,"h":68.445,"l":68.325,"n":283,"o":68.43,"t":"2026-10-06T18:30:00Z","v":4887,"vw":68.384994},{"c":68.3,"h":68.34,"l":68.23,"n":193,"o":68.32,"t":"2026-10-06T18:45:00Z","v":6384,"vw":68.305058},{"c":68.2575,"h":68.42,"l":68.2,"n":496,"o":68.3,"t":"2026-10-06T19:00:00Z","v":10778,"vw":68.342704},{"c":68.4,"h":68.48,"l":68.2,"n":507,"o":68.21,"t":"2026-10-06T19:15:00Z","v":15672,"vw":68.333325},{"c":68.325,"h":68.49,"l":68.2262,"n":715,"o":68.33,"t":"2026-10-06T19:30:00Z","v":27612,"vw":68.386936},{"c":68.28,"h":68.6,"l":67.99,"n":3024,"o":68.325,"t":"2026-10-06T19:45:00Z","v":159604,"vw":68.226179},{"c":68.2,"h":68.2,"l":68.2,"n":35,"o":68.2,"t":"2026-10-06T20:00:00Z","v":224146,"vw":68.2},{"c":67.99,"h":68.2,"l":67.99,"n":2,"o":68.2,"t":"2026-10-06T20:15:00Z","v":800,"vw":68.12125},{"c":67.35,"h":67.98,"l":66.5,"n":259,"o":67.13,"t":"2026-10-07T13:30:00Z","v":19571,"vw":67.438637},{"c":67.48,"h":67.8,"l":67.345,"n":101,"o":67.345,"t":"2026-10-07T13:45:00Z","v":4427,"vw":67.544394},{"c":67.25,"h":67.625,"l":67.16,"n":190,"o":67.625,"t":"2026-10-07T14:00:00Z","v":9364,"vw":67.518191},{"c":67.335,"h":67.5525,"l":67.29,"n":200,"o":67.29,"t":"2026-10-07T14:15:00Z","v":6976,"vw":67.402977},{"c":67.06,"h":67.32,"l":67.06,"n":151,"o":67.07,"t":"2026-10-07T14:30:00Z","v":3821,"vw":67.120709},{"c":67.36,"h":67.52,"l":67.21,"n":243,"o":67.27,"t":"2026-10-07T14:45:00Z","v":9316,"vw":67.358048},{"c":67.28,"h":67.375,"l":67.02,"n":212,"o":67.23,"t":"2026-10-07T15:00:00Z","v":5377,"vw":67.221667},{"c":66.93,"h":67.31,"l":66.89,"n":318,"o":67.19,"t":"2026-10-07T15:15:00Z","v":9167,"vw":67.149404},{"c":66.86,"h":67.02,"l":66.72,"n":269,"o":66.95,"t":"2026-10-07T15:30:00Z","v":9538,"vw":66.835931},{"c":66.75,"h":66.94,"l":66.645,"n":493,"o":66.77,"t":"2026-10-07T15:45:00Z","v":21042,"vw":66.810209},{"c":67.07,"h":67.1982,"l":66.61,"n":509,"o":66.61,"t":"2026-10-07T16:00:00Z","v":43267,"vw":66.727912},{"c":67.1,"h":67.4,"l":66.93,"n":253,"o":67.13,"t":"2026-10-07T16:15:00Z","v":11628,"vw":67.114296},{"c":67.44,"h":67.625,"l":67.14,"n":278,"o":67.215,"t":"2026-10-07T16:30:00Z","v":9883,"vw":67.435041},{"c":67.55,"h":67.66,"l":67.42,"n":142,"o":67.42,"t":"2026-10-07T16:45:00Z","v":4460,"vw":67.517075},{"c":67.43,"h":67.82,"l":67.43,"n":281,"o":67.54,"t":"2026-10-07T17:00:00Z","v":7387,"vw":67.604653},{"c":67.61,"h":67.74,"l":67.34,"n":255,"o":67.45,"t":"2026-10-07T17:15:00Z","v":7545,"vw":67.526123},{"c":67.9,"h":67.97,"l":67.49,"n":412,"o":67.695,"t":"2026-10-07T17:30:00Z","v":17723,"vw":67.740682},{"c":68.01,"h":68.28,"l":67.89,"n":272,"o":67.89,"t":"2026-10-07T17:45:00Z","v":10843,"vw":68.107601},{"c":67.905,"h":68.15,"l":67.69,"n":557,"o":68.01,"t":"2026-10-07T18:00:00Z","v":34113,"vw":67.969105},{"c":67.4925,"h":68,"l":67.485,"n":585,"o":67.945,"t":"2026-10-07T18:15:00Z","v":34390,"vw":67.887089},{"c":67.48,"h":67.72,"l":67.4,"n":342,"o":67.48,"t":"2026-10-07T18:30:00Z","v":10825,"vw":67.607826},{"c":67.93,"h":68.37,"l":67.455,"n":629,"o":67.455,"t":"2026-10-07T18:45:00Z","v":31780,"vw":68.148808},{"c":67.505,"h":68.055,"l":67.505,"n":585,"o":68.045,"t":"2026-10-07T19:00:00Z","v":18917,"vw":67.783688},{"c":67.45,"h":67.68,"l":67.43,"n":567,"o":67.505,"t":"2026-10-07T19:15:00Z","v":21233,"vw":67.583844},{"c":66.885,"h":67.405,"l":66.75,"n":854,"o":67.405,"t":"2026-10-07T19:30:00Z","v":29326,"vw":66.996097},{"c":67.5,"h":67.53,"l":66.87,"n":2766,"o":66.88,"t":"2026-10-07T19:45:00Z","v":140099,"vw":67.330769},{"c":67.45,"h":67.45,"l":67.41,"n":51,"o":67.41,"t":"2026-10-07T20:00:00Z","v":517590,"vw":67.449948},{"c":67.1,"h":67.1,"l":67.1,"n":2,"o":67.1,"t":"2026-10-08T12:15:00Z","v":298,"vw":67.1},{"c":66.75,"h":67.44,"l":66.75,"n":171,"o":67.12,"t":"2026-10-08T13:30:00Z","v":19284,"vw":67.24721},{"c":67.515,"h":67.59,"l":66.76,"n":156,"o":66.76,"t":"2026-10-08T13:45:00Z","v":5986,"vw":67.367113},{"c":67.575,"h":67.74,"l":67.16,"n":212,"o":67.515,"t":"2026-10-08T14:00:00Z","v":10283,"vw":67.424949},{"c":67.255,"h":67.86,"l":67.21,"n":344,"o":67.59,"t":"2026-10-08T14:15:00Z","v":17985,"vw":67.571061},{"c":67.475,"h":67.745,"l":67.43,"n":271,"o":67.435,"t":"2026-10-08T14:30:00Z","v":8568,"vw":67.569119},{"c":67.225,"h":67.595,"l":67.13,"n":375,"o":67.49,"t":"2026-10-08T14:45:00Z","v":17994,"vw":67.267844},{"c":68,"h":68,"l":67.255,"n":303,"o":67.255,"t":"2026-10-08T15:00:00Z","v":14125,"vw":67.553021},{"c":66.92,"h":67.79,"l":66.75,"n":393,"o":67.79,"t":"2026-10-08T15:15:00Z","v":13754,"vw":67.161864},{"c":66.085,"h":66.78,"l":66.085,"n":341,"o":66.76,"t":"2026-10-08T15:30:00Z","v":8961,"vw":66.524039},{"c":66.21,"h":66.45,"l":66.07,"n":185,"o":66.2725,"t":"2026-10-08T15:45:00Z","v":4334,"vw":66.23375},{"c":66.315,"h":66.5,"l":66.18,"n":223,"o":66.195,"t":"2026-10-08T16:00:00Z","v":4662,"vw":66.357326},{"c":66.365,"h":66.725,"l":66.24,"n":401,"o":66.265,"t":"2026-10-08T16:15:00Z","v":12471,"vw":66.428079},{"c":66.55,"h":66.63,"l":66.115,"n":392,"o":66.215,"t":"2026-10-08T16:30:00Z","v":6487,"vw":66.430618},{"c":66.64,"h":66.79,"l":66.36,"n":451,"o":66.505,"t":"2026-10-08T16:45:00Z","v":9156,"vw":66.593201},{"c":66.65,"h":66.6701,"l":66.19,"n":326,"o":66.48,"t":"2026-10-08T17:00:00Z","v":7918,"vw":66.447307},{"c":66.43,"h":66.61,"l":66.43,"n":258,"o":66.595,"t":"2026-10-08T17:15:00Z","v":6234,"vw":66.475185},{"c":66.61,"h":66.61,"l":66.23,"n":389,"o":66.42,"t":"2026-10-08T17:30:00Z","v":9600,"vw":66.431396},{"c":66.5,"h":66.72,"l":66.4,"n":367,"o":66.53,"t":"2026-10-08T17:45:00Z","v":9677,"vw":66.547135},{"c":66.665,"h":66.68,"l":66.45,"n":272,"o":66.505,"t":"2026-10-08T18:00:00Z","v":6498,"vw":66.584363},{"c":66.39,"h":66.76,"l":66.315,"n":430,"o":66.665,"t":"2026-10-08T18:15:00Z","v":14063,"vw":66.597042},{"c":66.42,"h":66.535,"l":66.115,"n":546,"o":66.52,"t":"2026-10-08T18:30:00Z","v":15812,"vw":66.35123},{"c":66.53,"h":66.54,"l":66.385,"n":412,"o":66.4,"t":"2026-10-08T18:45:00Z","v":12690,"vw":66.46093},{"c":66.59,"h":66.725,"l":66.43,"n":597,"o":66.525,"t":"2026-10-08T19:00:00Z","v":18182,"vw":66.613854},{"c":66.61,"h":66.97,"l":66.465,"n":865,"o":66.61,"t":"2026-10-08T19:15:00Z","v":25163,"vw":66.707911},{"c":66.9,"h":66.935,"l":66.56,"n":995,"o":66.56,"t":"2026-10-08T19:30:00Z","v":35806,"vw":66.735803},{"c":66.69,"h":67.07,"l":66.44,"n":3310,"o":66.82,"t":"2026-10-08T19:45:00Z","v":155417,"vw":66.702371},{"c":66.68,"h":66.69,"l":66.68,"n":33,"o":66.69,"t":"2026-10-08T20:00:00Z","v":350819,"vw":66.689994},{"c":67.2,"h":67.2,"l":67.2,"n":3,"o":67.2,"t":"2026-10-09T12:45:00Z","v":102,"vw":67.2},{"c":68.66,"h":68.91,"l":66.83,"n":144,"o":67.2,"t":"2026-10-09T13:30:00Z","v":11451,"vw":67.751015},{"c":69.09,"h":69.09,"l":68.26,"n":64,"o":68.66,"t":"2026-10-09T13:45:00Z","v":8381,"vw":68.366043},{"c":68.34,"h":69.25,"l":68.34,"n":223,"o":69.03,"t":"2026-10-09T14:00:00Z","v":8039,"vw":68.813866},{"c":68.4,"h":68.72,"l":68.3051,"n":67,"o":68.3051,"t":"2026-10-09T14:15:00Z","v":1632,"vw":68.45324},{"c":68.1,"h":68.41,"l":68,"n":151,"o":68.243,"t":"2026-10-09T14:30:00Z","v":3461,"vw":68.195658},{"c":67.92,"h":68.3,"l":67.81,"n":319,"o":68.01,"t":"2026-10-09T14:45:00Z","v":14716,"vw":68.001808},{"c":68.14,"h":68.16,"l":67.93,"n":208,"o":68.025,"t":"2026-10-09T15:00:00Z","v":6759,"vw":68.049377},{"c":68.36,"h":68.38,"l":68.19,"n":332,"o":68.21,"t":"2026-10-09T15:15:00Z","v":13430,"vw":68.27247},{"c":68.23,"h":68.26,"l":68.23,"n":33,"o":68.26,"t":"2026-10-09T15:30:00Z","v":742,"vw":68.248024},{"c":68.32,"h":68.32,"l":68.09,"n":90,"o":68.09,"t":"2026-10-09T15:45:00Z","v":2906,"vw":68.22719},{"c":68.45,"h":68.53,"l":68.2,"n":218,"o":68.285,"t":"2026-10-09T16:00:00Z","v":8332,"vw":68.34802},{"c":68.51,"h":68.61,"l":68.44,"n":299,"o":68.46,"t":"2026-10-09T16:15:00Z","v":8332,"vw":68.508295},{"c":68.675,"h":68.725,"l":68.52,"n":156,"o":68.52,"t":"2026-10-09T16:30:00Z","v":5455,"vw":68.636114},{"c":69.21,"h":69.21,"l":68.8,"n":387,"o":68.8,"t":"2026-10-09T16:45:00Z","v":12429,"vw":69.019474},{"c":68.69,"h":69.23,"l":68.69,"n":479,"o":69.21,"t":"2026-10-09T17:00:00Z","v":17104,"vw":69.076657},{"c":68.72,"h":69,"l":68.37,"n":1019,"o":68.69,"t":"2026-10-09T17:15:00Z","v":55502,"vw":68.715466},{"c":68.86,"h":68.87,"l":68.69,"n":291,"o":68.695,"t":"2026-10-09T17:30:00Z","v":12401,"vw":68.77083},{"c":68.95,"h":69.01,"l":68.845,"n":235,"o":68.87,"t":"2026-10-09T17:45:00Z","v":7456,"vw":68.916642},{"c":69.41,"h":69.42,"l":68.985,"n":305,"o":69.02,"t":"2026-10-09T18:00:00Z","v":12392,"vw":69.172362},{"c":69.215,"h":69.44,"l":69.15,"n":307,"o":69.44,"t":"2026-10-09T18:15:00Z","v":8912,"vw":69.260875},{"c":69.33,"h":69.43,"l":69.06,"n":391,"o":69.18,"t":"2026-10-09T18:30:00Z","v":10962,"vw":69.244896},{"c":69.6965,"h":69.73,"l":69.34,"n":398,"o":69.34,"t":"2026-10-09T18:45:00Z","v":12595,"vw":69.59282},{"c":69.405,"h":69.695,"l":69.34,"n":507,"o":69.66,"t":"2026-10-09T19:00:00Z","v":17925,"vw":69.437612},{"c":69.535,"h":69.63,"l":69.33,"n":604,"o":69.41,"t":"2026-10-09T19:15:00Z","v":29236,"vw":69.463881},{"c":69.055,"h":69.54,"l":69.05,"n":812,"o":69.54,"t":"2026-10-09T19:30:00Z","v":38099,"vw":69.273373},{"c":68.795,"h":69.1,"l":68.75,"n":2222,"o":69.07,"t":"2026-10-09T19:45:00Z","v":93786,"vw":68.881078},{"c":68.89,"h":68.89,"l":68.89,"n":32,"o":68.89,"t":"2026-10-09T20:00:00Z","v":412953,"vw":68.89},{"c":69,"h":69,"l":69,"n":3,"o":69,"t":"2026-10-12T08:00:00Z","v":102,"vw":69},{"c":70.15,"h":70.66,"l":69.41,"n":196,"o":69.99,"t":"2026-10-12T13:30:00Z","v":12646,"vw":69.980965},{"c":69.695,"h":69.9999,"l":69.695,"n":53,"o":69.79,"t":"2026-10-12T13:45:00Z","v":1940,"vw":69.761147},{"c":70.755,"h":70.9,"l":69.895,"n":455,"o":69.98,"t":"2026-10-12T14:00:00Z","v":11214,"vw":70.461667},{"c":71.09,"h":71.09,"l":70.6,"n":340,"o":70.82,"t":"2026-10-12T14:15:00Z","v":8609,"vw":70.753676},{"c":70.83,"h":71.44,"l":70.55,"n":782,"o":71,"t":"2026-10-12T14:30:00Z","v":33759,"vw":71.048225},{"c":71.29,"h":71.49,"l":70.985,"n":555,"o":70.985,"t":"2026-10-12T14:45:00Z","v":21809,"vw":71.229221},{"c":71.57,"h":71.66,"l":71.11,"n":527,"o":71.17,"t":"2026-10-12T15:00:00Z","v":17495,"vw":71.376033},{"c":71.765,"h":71.97,"l":71.43,"n":376,"o":71.57,"t":"2026-10-12T15:15:00Z","v":9255,"vw":71.628792},{"c":71.45,"h":71.9,"l":71.45,"n":475,"o":71.77,"t":"2026-10-12T15:30:00Z","v":15234,"vw":71.764071},{"c":71.65,"h":71.79,"l":71.441,"n":241,"o":71.56,"t":"2026-10-12T15:45:00Z","v":5409,"vw":71.62364},{"c":71.59,"h":71.69,"l":71.43,"n":256,"o":71.49,"t":"2026-10-12T16:00:00Z","v":8214,"vw":71.585028},{"c":71.7256,"h":71.99,"l":71.565,"n":343,"o":71.67,"t":"2026-10-12T16:15:00Z","v":12514,"vw":71.751963},{"c":71.86,"h":71.99,"l":71.63,"n":456,"o":71.74,"t":"2026-10-12T16:30:00Z","v":21504,"vw":71.765161},{"c":72,"h":72,"l":71.83,"n":270,"o":71.99,"t":"2026-10-12T16:45:00Z","v":8104,"vw":71.89875},{"c":71.8,"h":72,"l":71.79,"n":274,"o":71.99,"t":"2026-10-12T17:00:00Z","v":6302,"vw":71.874221},{"c":71.61,"h":72.01,"l":71.535,"n":413,"o":71.94,"t":"2026-10-12T17:15:00Z","v":19513,"vw":71.85302},{"c":71.475,"h":71.64,"l":71.39,"n":422,"o":71.61,"t":"2026-10-12T17:30:00Z","v":14321,"vw":71.521594},{"c":71.55,"h":71.58,"l":71.35,"n":253,"o":71.4475,"t":"2026-10-12T17:45:00Z","v":7466,"vw":71.428765},{"c":70.715,"h":71.54,"l":70.715,"n":512,"o":71.54,"t":"2026-10-12T18:00:00Z","v":13491,"vw":71.131277},{"c":70.84,"h":70.96,"l":70.445,"n":765,"o":70.815,"t":"2026-10-12T18:15:00Z","v":21683,"vw":70.68963},{"c":70.515,"h":70.9,"l":70.515,"n":659,"o":70.9,"t":"2026-10-12T18:30:00Z","v":16026,"vw":70.652094},{"c":70.455,"h":70.825,"l":70.435,"n":758,"o":70.595,"t":"2026-10-12T18:45:00Z","v":19449,"vw":70.594939},{"c":70.32,"h":70.475,"l":70.19,"n":967,"o":70.33,"t":"2026-10-12T19:00:00Z","v":25786,"vw":70.343234},{"c":70.315,"h":70.6,"l":70.31,"n":857,"o":70.315,"t":"2026-10-12T19:15:00Z","v":22659,"vw":70.450889},{"c":70.96,"h":71.01,"l":70.365,"n":915,"o":70.365,"t":"2026-10-12T19:30:00Z","v":36347,"vw":70.737299},{"c":71.42,"h":71.5,"l":70.95,"n":4106,"o":70.95,"t":"2026-10-12T19:45:00Z","v":190090,"vw":71.199116},{"c":71.49,"h":71.49,"l":71.4,"n":27,"o":71.4,"t":"2026-10-12T20:00:00Z","v":395967,"vw":71.489963},{"c":71.49,"h":71.49,"l":71.49,"n":1,"o":71.49,"t":"2026-10-13T12:15:00Z","v":200,"vw":71.49},{"c":71.59,"h":71.59,"l":71.49,"n":4,"o":71.49,"t":"2026-10-13T12:45:00Z","v":451,"vw":71.538309},{"c":72.06,"h":72.46,"l":71.37,"n":220,"o":71.37,"t":"2026-10-13T13:30:00Z","v":17511,"vw":71.740915},{"c":70.61,"h":72.285,"l":70.48,"n":430,"o":72.285,"t":"2026-10-13T13:45:00Z","v":19014,"vw":71.524639},{"c":69.58,"h":70.6,"l":69.44,"n":387,"o":70.34,"t":"2026-10-13T14:00:00Z","v":12299,"vw":69.91026},{"c":69.72,"h":70.07,"l":69.44,"n":495,"o":69.795,"t":"2026-10-13T14:15:00Z","v":13109,"vw":69.796207},{"c":70.205,"h":70.3,"l":69.46,"n":264,"o":69.46,"t":"2026-10-13T14:30:00Z","v":5408,"vw":70.016612},{"c":70.86,"h":70.86,"l":70.02,"n":490,"o":70.06,"t":"2026-10-13T14:45:00Z","v":12748,"vw":70.393685},{"c":70.66,"h":71.01,"l":70.54,"n":336,"o":70.91,"t":"2026-10-13T15:00:00Z","v":11501,"vw":70.697214},{"c":70.71,"h":70.83,"l":70.345,"n":398,"o":70.65,"t":"2026-10-13T15:15:00Z","v":9757,"vw":70.566057},{"c":70.69,"h":70.93,"l":70.54,"n":353,"o":70.725,"t":"2026-10-13T15:30:00Z","v":11628,"vw":70.746251},{"c":70.795,"h":70.97,"l":70.65,"n":283,"o":70.79,"t":"2026-10-13T15:45:00Z","v":8564,"vw":70.775401},{"c":70.68,"h":70.89,"l":70.68,"n":313,"o":70.865,"t":"2026-10-13T16:00:00Z","v":8247,"vw":70.772096},{"c":70.24,"h":70.79,"l":70.13,"n":535,"o":70.725,"t":"2026-10-13T16:15:00Z","v":17671,"vw":70.421066},{"c":70.08,"h":70.285,"l":69.92,"n":877,"o":70.285,"t":"2026-10-13T16:30:00Z","v":52328,"vw":70.064014},{"c":70.0773,"h":70.18,"l":69.93,"n":368,"o":70.025,"t":"2026-10-13T16:45:00Z","v":7679,"vw":70.069519},{"c":69.98,"h":70.14,"l":69.97,"n":451,"o":70.06,"t":"2026-10-13T17:00:00Z","v":8836,"vw":70.049761},{"c":69.83,"h":70.02,"l":69.83,"n":627,"o":70.02,"t":"2026-10-13T17:15:00Z","v":13715,"vw":69.937636},{"c":70.01,"h":70.12,"l":69.83,"n":370,"o":69.88,"t":"2026-10-13T17:30:00Z","v":9430,"vw":69.898283},{"c":69.29,"h":69.925,"l":69.29,"n":469,"o":69.925,"t":"2026-10-13T17:45:00Z","v":16124,"vw":69.643821},{"c":69.27,"h":69.585,"l":69.21,"n":473,"o":69.49,"t":"2026-10-13T18:00:00Z","v":12666,"vw":69.389214},{"c":69.08,"h":69.3,"l":68.945,"n":624,"o":69.2,"t":"2026-10-13T18:15:00Z","v":23271,"vw":69.062975},{"c":69.165,"h":69.32,"l":69.04,"n":443,"o":69.2,"t":"2026-10-13T18:30:00Z","v":12313,"vw":69.162911},{"c":69.2,"h":69.5,"l":69.16,"n":586,"o":69.21,"t":"2026-10-13T18:45:00Z","v":16361,"vw":69.326695},{"c":69.12,"h":69.325,"l":68.91,"n":621,"o":69.25,"t":"2026-10-13T19:00:00Z","v":17158,"vw":69.184931},{"c":69.14,"h":69.32,"l":69.09,"n":854,"o":69.13,"t":"2026-10-13T19:15:00Z","v":20007,"vw":69.205772},{"c":69.115,"h":69.35,"l":68.99,"n":1036,"o":69.35,"t":"2026-10-13T19:30:00Z","v":35345,"vw":69.181056},{"c":68.85,"h":69.59,"l":68.62,"n":2862,"o":69.115,"t":"2026-10-13T19:45:00Z","v":163848,"vw":68.997601},{"c":68.86,"h":68.86,"l":68.86,"n":49,"o":68.86,"t":"2026-10-13T20:00:00Z","v":264941,"vw":68.86},{"c":68.35,"h":68.35,"l":68.3,"n":15,"o":68.35,"t":"2026-10-14T08:00:00Z","v":1203,"vw":68.316667},{"c":69,"h":69,"l":69,"n":10,"o":69,"t":"2026-10-14T08:15:00Z","v":113,"vw":69},{"c":69.1,"h":69.1,"l":69.1,"n":9,"o":69.1,"t":"2026-10-14T08:30:00Z","v":108,"vw":69.1},{"c":68.6,"h":69.3,"l":68.35,"n":66,"o":68.86,"t":"2026-10-14T12:30:00Z","v":5875,"vw":68.818356},{"c":68.0691,"h":68.0691,"l":68.0691,"n":4,"o":68.0691,"t":"2026-10-14T13:00:00Z","v":277,"vw":68.0691},{"c":68.295,"h":69.39,"l":67.61,"n":248,"o":69.33,"t":"2026-10-14T13:30:00Z","v":18206,"vw":68.839048},{"c":68.595,"h":68.9,"l":68.32,"n":168,"o":68.65,"t":"2026-10-14T13:45:00Z","v":8343,"vw":68.5933},{"c":68.84,"h":69.57,"l":68.55,"n":583,"o":68.58,"t":"2026-10-14T14:00:00Z","v":33085,"vw":69.102867},{"c":68.385,"h":69.22,"l":68.26,"n":460,"o":69.025,"t":"2026-10-14T14:15:00Z","v":34538,"vw":68.718475},{"c":68.86,"h":68.86,"l":68.26,"n":396,"o":68.26,"t":"2026-10-14T14:30:00Z","v":10695,"vw":68.584103},{"c":68.62,"h":68.96,"l":68.56,"n":247,"o":68.72,"t":"2026-10-14T14:45:00Z","v":7280,"vw":68.669164},{"c":68.075,"h":68.59,"l":68.07,"n":400,"o":68.59,"t":"2026-10-14T15:00:00Z","v":12938,"vw":68.383152},{"c":68.33,"h":68.36,"l":68.04,"n":339,"o":68.19,"t":"2026-10-14T15:15:00Z","v":12315,"vw":68.163807},{"c":68.14,"h":68.35,"l":68.13,"n":305,"o":68.23,"t":"2026-10-14T15:30:00Z","v":6843,"vw":68.242972},{"c":68.01,"h":68.31,"l":68.01,"n":433,"o":68.15,"t":"2026-10-14T15:45:00Z","v":11683,"vw":68.156601},{"c":67.935,"h":68.2723,"l":67.935,"n":232,"o":68.03,"t":"2026-10-14T16:00:00Z","v":6314,"vw":68.0814},{"c":68.32,"h":68.44,"l":67.935,"n":229,"o":67.935,"t":"2026-10-14T16:15:00Z","v":6983,"vw":68.192212},{"c":68.205,"h":68.36,"l":68.205,"n":200,"o":68.36,"t":"2026-10-14T16:30:00Z","v":4399,"vw":68.301},{"c":67.77,"h":68.2,"l":67.76,"n":274,"o":68.2,"t":"2026-10-14T16:45:00Z","v":6078,"vw":67.993057},{"c":67.73,"h":67.84,"l":67.45,"n":605,"o":67.84,"t":"2026-10-14T17:00:00Z","v":33342,"vw":67.568104},{"c":67.94,"h":67.96,"l":67.72,"n":146,"o":67.74,"t":"2026-10-14T17:15:00Z","v":3740,"vw":67.801368},{"c":67.725,"h":67.895,"l":67.71,"n":337,"o":67.78,"t":"2026-10-14T17:30:00Z","v":9425,"vw":67.792784},{"c":67.79,"h":67.79,"l":67.48,"n":290,"o":67.66,"t":"2026-10-14T17:45:00Z","v":8895,"vw":67.639554},{"c":67.79,"h":67.895,"l":67.75,"n":293,"o":67.895,"t":"2026-10-14T18:00:00Z","v":5878,"vw":67.799673},{"c":68.035,"h":68.035,"l":67.76,"n":185,"o":67.9,"t":"2026-10-14T18:15:00Z","v":8096,"vw":67.859847},{"c":68.07,"h":68.12,"l":67.945,"n":274,"o":68.08,"t":"2026-10-14T18:30:00Z","v":7237,"vw":68.003442},{"c":68.17,"h":68.17,"l":67.89,"n":392,"o":68.1,"t":"2026-10-14T18:45:00Z","v":15597,"vw":68.047539},{"c":68.23,"h":68.455,"l":68.13,"n":638,"o":68.175,"t":"2026-10-14T19:00:00Z","v":26341,"vw":68.244901},{"c":68.13,"h":68.3075,"l":67.935,"n":622,"o":68.205,"t":"2026-10-14T19:15:00Z","v":21566,"vw":68.147128},{"c":67.41,"h":68.175,"l":67.41,"n":882,"o":68.175,"t":"2026-10-14T19:30:00Z","v":32762,"vw":67.701652},{"c":68.07,"h":68.09,"l":67.46,"n":2639,"o":67.47,"t":"2026-10-14T19:45:00Z","v":136755,"vw":67.770921},{"c":68.07,"h":68.07,"l":68.07,"n":44,"o":68.07,"t":"2026-10-14T20:00:00Z","v":118858,"vw":68.07},{"c":69.125,"h":70.2,"l":68.33,"n":131,"o":68.72,"t":"2026-10-15T13:30:00Z","v":10308,"vw":68.883252},{"c":69,"h":69.72,"l":68.57,"n":260,"o":68.57,"t":"2026-10-15T13:45:00Z","v":7828,"vw":69.057974},{"c":69.3,"h":70.4,"l":68.9975,"n":545,"o":69.56,"t":"2026-10-15T14:00:00Z","v":21470,"vw":69.389089},{"c":69.49,"h":69.95,"l":68.93,"n":831,"o":69.29,"t":"2026-10-15T14:15:00Z","v":24781,"vw":69.204013},{"c":69.455,"h":69.51,"l":68.95,"n":637,"o":68.97,"t":"2026-10-15T14:30:00Z","v":26305,"vw":69.169526},{"c":68.91,"h":69.56,"l":68.83,"n":451,"o":69.36,"t":"2026-10-15T14:45:00Z","v":15419,"vw":69.191004},{"c":68.78,"h":69.17,"l":68.78,"n":233,"o":69.01,"t":"2026-10-15T15:00:00Z","v":6150,"vw":69.045298},{"c":69.08,"h":69.08,"l":68.64,"n":292,"o":68.75,"t":"2026-10-15T15:15:00Z","v":6227,"vw":68.7845},{"c":68.97,"h":69.3,"l":68.97,"n":106,"o":69.3,"t":"2026-10-15T15:30:00Z","v":3248,"vw":69.130194},{"c":68.97,"h":69.29,"l":68.97,"n":326,"o":69.2,"t":"2026-10-15T15:45:00Z","v":6299,"vw":69.136446},{"c":68.55,"h":69.07,"l":68.5301,"n":188,"o":69.07,"t":"2026-10-15T16:00:00Z","v":5496,"vw":68.803763},{"c":68.765,"h":68.81,"l":68.45,"n":295,"o":68.73,"t":"2026-10-15T16:15:00Z","v":9011,"vw":68.595192},{"c":68.835,"h":68.905,"l":68.7,"n":229,"o":68.78,"t":"2026-10-15T16:30:00Z","v":6095,"vw":68.786615},{"c":69.015,"h":69.035,"l":68.72,"n":173,"o":68.83,"t":"2026-10-15T16:45:00Z","v":4315,"vw":68.930388},{"c":68.99,"h":69.015,"l":68.88,"n":183,"o":69.015,"t":"2026-10-15T17:00:00Z","v":5205,"vw":68.9798},{"c":68.94,"h":69.22,"l":68.94,"n":230,"o":68.94,"t":"2026-10-15T17:15:00Z","v":9066,"vw":69.072372},{"c":69.01,"h":69.09,"l":69.01,"n":102,"o":69.01,"t":"2026-10-15T17:30:00Z","v":2277,"vw":69.03},{"c":69.09,"h":69.24,"l":69.09,"n":280,"o":69.16,"t":"2026-10-15T17:45:00Z","v":8242,"vw":69.172073},{"c":68.95,"h":69.1,"l":68.85,"n":219,"o":69.1,"t":"2026-10-15T18:00:00Z","v":4499,"vw":68.94833},{"c":68.91,"h":69.24,"l":68.88,"n":500,"o":68.97,"t":"2026-10-15T18:15:00Z","v":14284,"vw":69.024133},{"c":69.12,"h":69.13,"l":68.87,"n":400,"o":68.91,"t":"2026-10-15T18:30:00Z","v":12976,"vw":69.001864},{"c":69.23,"h":69.23,"l":68.94,"n":328,"o":69.13,"t":"2026-10-15T18:45:00Z","v":16565,"vw":69.098487},{"c":69.565,"h":69.58,"l":69.25,"n":546,"o":69.26,"t":"2026-10-15T19:00:00Z","v":10206,"vw":69.442831},{"c":69.89,"h":70,"l":69.56,"n":583,"o":69.565,"t":"2026-10-15T19:15:00Z","v":26893,"vw":69.688507},{"c":69.53,"h":69.89,"l":69.52,"n":888,"o":69.89,"t":"2026-10-15T19:30:00Z","v":25589,"vw":69.69307},{"c":70.15,"h":70.23,"l":69.55,"n":2536,"o":69.64,"t":"2026-10-15T19:45:00Z","v":101050,"vw":69.972296},{"c":70.12,"h":70.12,"l":70.12,"n":26,"o":70.12,"t":"2026-10-15T20:00:00Z","v":111924,"vw":70.12},{"c":69.55,"h":69.55,"l":69.55,"n":20,"o":69.55,"t":"2026-10-16T08:00:00Z","v":3591,"vw":69.55},{"c":70.15,"h":70.45,"l":70.15,"n":56,"o":70.45,"t":"2026-10-16T08:15:00Z","v":6390,"vw":70.444949},{"c":70.35,"h":70.35,"l":70.29,"n":25,"o":70.29,"t":"2026-10-16T08:45:00Z","v":2427,"vw":70.3475},{"c":70.5,"h":70.5,"l":70.5,"n":52,"o":70.5,"t":"2026-10-16T09:00:00Z","v":259,"vw":70.5},{"c":70.69,"h":71.25,"l":70.4,"n":81,"o":70.4,"t":"2026-10-16T13:30:00Z","v":8599,"vw":70.517167},{"c":70.505,"h":70.98,"l":69.74,"n":220,"o":70,"t":"2026-10-16T13:45:00Z","v":7187,"vw":70.060215},{"c":70.105,"h":70.96,"l":70.03,"n":177,"o":70.1755,"t":"2026-10-16T14:00:00Z","v":4481,"vw":70.127931},{"c":70.095,"h":70.49,"l":69.99,"n":238,"o":70.09,"t":"2026-10-16T14:15:00Z","v":5058,"vw":70.197626},{"c":70.295,"h":70.295,"l":70.11,"n":102,"o":70.18,"t":"2026-10-16T14:30:00Z","v":2648,"vw":70.151923},{"c":70.14,"h":70.14,"l":70,"n":100,"o":70.09,"t":"2026-10-16T14:45:00Z","v":2111,"vw":70.083764},{"c":70.48,"h":70.48,"l":69.98,"n":282,"o":70.22,"t":"2026-10-16T15:00:00Z","v":5268,"vw":70.15278},{"c":69.97,"h":70.17,"l":69.86,"n":239,"o":70.17,"t":"2026-10-16T15:15:00Z","v":5816,"vw":70.053201},{"c":70.015,"h":70.165,"l":69.93,"n":241,"o":69.97,"t":"2026-10-16T15:30:00Z","v":5043,"vw":70.042886},{"c":69.97,"h":70.24,"l":69.825,"n":273,"o":70.13,"t":"2026-10-16T15:45:00Z","v":6338,"vw":70.060447},{"c":69.96,"h":69.96,"l":69.55,"n":217,"o":69.72,"t":"2026-10-16T16:00:00Z","v":3856,"vw":69.686072},{"c":69.96,"h":70.11,"l":69.83,"n":178,"o":70.11,"t":"2026-10-16T16:15:00Z","v":4072,"vw":69.942043},{"c":69.5,"h":70.07,"l":69.5,"n":379,"o":69.95,"t":"2026-10-16T16:30:00Z","v":9161,"vw":69.701576},{"c":69.62,"h":69.66,"l":69.42,"n":86,"o":69.66,"t":"2026-10-16T16:45:00Z","v":1302,"vw":69.582},{"c":69.335,"h":69.64,"l":69.32,"n":316,"o":69.565,"t":"2026-10-16T17:00:00Z","v":6902,"vw":69.445784},{"c":69.15,"h":69.39,"l":69.15,"n":274,"o":69.35,"t":"2026-10-16T17:15:00Z","v":5677,"vw":69.282885},{"c":69.34,"h":69.38,"l":69.11,"n":237,"o":69.14,"t":"2026-10-16T17:30:00Z","v":5829,"vw":69.201885},{"c":69.275,"h":69.4,"l":69.22,"n":306,"o":69.34,"t":"2026-10-16T17:45:00Z","v":7583,"vw":69.304153},{"c":69.19,"h":69.29,"l":69.08,"n":480,"o":69.225,"t":"2026-10-16T18:00:00Z","v":12830,"vw":69.189171},{"c":69.225,"h":69.4,"l":69.09,"n":471,"o":69.1925,"t":"2026-10-16T18:15:00Z","v":13474,"vw":69.208057},{"c":69.415,"h":69.57,"l":69.225,"n":309,"o":69.225,"t":"2026-10-16T18:30:00Z","v":6434,"vw":69.405628},{"c":69.5,"h":69.5,"l":69.205,"n":462,"o":69.415,"t":"2026-10-16T18:45:00Z","v":14991,"vw":69.334369},{"c":69.62,"h":69.62,"l":69.415,"n":554,"o":69.48,"t":"2026-10-16T19:00:00Z","v":13959,"vw":69.478474},{"c":69.42,"h":69.52,"l":69.34,"n":484,"o":69.46,"t":"2026-10-16T19:15:00Z","v":9160,"vw":69.432407},{"c":69.145,"h":69.475,"l":69.0801,"n":580,"o":69.475,"t":"2026-10-16T19:30:00Z","v":16766,"vw":69.289667},{"c":68.78,"h":69.21,"l":68.54,"n":2000,"o":69.1275,"t":"2026-10-16T19:45:00Z","v":72527,"vw":68.823104},{"c":68.79,"h":68.79,"l":68.79,"n":31,"o":68.79,"t":"2026-10-16T20:00:00Z","v":117274,"vw":68.79},{"c":69.2,"h":69.3,"l":68.2,"n":140,"o":68.2,"t":"2026-10-19T08:15:00Z","v":5612,"vw":69.149875},{"c":68.8,"h":68.8,"l":68.8,"n":1,"o":68.8,"t":"2026-10-19T11:45:00Z","v":100,"vw":68.8},{"c":69.21,"h":70,"l":68.73,"n":138,"o":68.73,"t":"2026-10-19T13:30:00Z","v":5966,"vw":68.99513},{"c":68.895,"h":69.98,"l":68.44,"n":129,"o":69.21,"t":"2026-10-19T13:45:00Z","v":7386,"vw":69.054306},{"c":69,"h":69.15,"l":68.67,"n":316,"o":68.87,"t":"2026-10-19T14:00:00Z","v":27669,"vw":68.954325},{"c":69.05,"h":69.34,"l":69,"n":224,"o":69.03,"t":"2026-10-19T14:15:00Z","v":11539,"vw":69.131079},{"c":69.03,"h":69.165,"l":68.8,"n":164,"o":69.165,"t":"2026-10-19T14:30:00Z","v":5647,"vw":69.089873},{"c":68.92,"h":69.05,"l":68.88,"n":145,"o":69.04,"t":"2026-10-19T14:45:00Z","v":3314,"vw":68.970135},{"c":69.41,"h":69.41,"l":68.905,"n":131,"o":68.935,"t":"2026-10-19T15:00:00Z","v":5897,"vw":68.954308},{"c":69.33,"h":69.38,"l":69.23,"n":202,"o":69.31,"t":"2026-10-19T15:15:00Z","v":5597,"vw":69.312837},{"c":69.56,"h":69.65,"l":69.42,"n":169,"o":69.42,"t":"2026-10-19T15:30:00Z","v":4287,"vw":69.520798},{"c":69.37,"h":69.66,"l":69.37,"n":181,"o":69.57,"t":"2026-10-19T15:45:00Z","v":5372,"vw":69.55143},{"c":69.67,"h":69.67,"l":69.27,"n":181,"o":69.31,"t":"2026-10-19T16:00:00Z","v":3923,"vw":69.515886},{"c":69.82,"h":69.82,"l":69.59,"n":144,"o":69.62,"t":"2026-10-19T16:15:00Z","v":2825,"vw":69.713119},{"c":69.95,"h":70.11,"l":69.84,"n":105,"o":69.84,"t":"2026-10-19T16:30:00Z","v":3806,"vw":70.02139},{"c":69.77,"h":69.9,"l":69.72,"n":200,"o":69.9,"t":"2026-10-19T16:45:00Z","v":5615,"vw":69.836932},{"c":69.87,"h":69.92,"l":69.77,"n":92,"o":69.91,"t":"2026-10-19T17:00:00Z","v":2124,"vw":69.823333},{"c":69.89,"h":69.95,"l":69.89,"n":75,"o":69.89,"t":"2026-10-19T17:15:00Z","v":2160,"vw":69.907979},{"c":70.12,"h":70.12,"l":69.96,"n":160,"o":69.99,"t":"2026-10-19T17:30:00Z","v":2688,"vw":70.023157},{"c":70.19,"h":70.255,"l":70.12,"n":197,"o":70.12,"t":"2026-10-19T17:45:00Z","v":6737,"vw":70.216432},{"c":70.24,"h":70.24,"l":70.05,"n":126,"o":70.1,"t":"2026-10-19T18:00:00Z","v":2651,"vw":70.145417},{"c":70.22,"h":70.28,"l":70.15,"n":208,"o":70.1806,"t":"2026-10-19T18:15:00Z","v":4458,"vw":70.208701},{"c":69.99,"h":70.22,"l":69.98,"n":212,"o":70.22,"t":"2026-10-19T18:30:00Z","v":4100,"vw":70.086857},{"c":70.03,"h":70.18,"l":69.9,"n":205,"o":70.05,"t":"2026-10-19T18:45:00Z","v":5792,"vw":70.011845},{"c":69.74,"h":69.98,"l":69.74,"n":282,"o":69.98,"t":"2026-10-19T19:00:00Z","v":6689,"vw":69.862095},{"c":69.79,"h":69.825,"l":69.71,"n":361,"o":69.795,"t":"2026-10-19T19:15:00Z","v":9425,"vw":69.776609},{"c":70.015,"h":70.02,"l":69.71,"n":491,"o":69.73,"t":"2026-10-19T19:30:00Z","v":12477,"vw":69.899064},{"c":70.1,"h":70.23,"l":69.845,"n":2268,"o":69.93,"t":"2026-10-19T19:45:00Z","v":80387,"vw":70.064273},{"c":70.15,"h":70.15,"l":70.15,"n":33,"o":70.15,"t":"2026-10-19T20:00:00Z","v":236488,"vw":70.15},{"c":70.79,"h":71.01,"l":70.79,"n":33,"o":71.01,"t":"2026-10-20T13:30:00Z","v":3867,"vw":70.954834},{"c":71.01,"h":71.3475,"l":70.65,"n":168,"o":70.89,"t":"2026-10-20T13:45:00Z","v":8174,"vw":71.034478},{"c":70.39,"h":70.71,"l":70,"n":96,"o":70.71,"t":"2026-10-20T14:00:00Z","v":4465,"vw":70.373248},{"c":70.53,"h":70.66,"l":70.435,"n":80,"o":70.435,"t":"2026-10-20T14:15:00Z","v":1616,"vw":70.545},{"c":70.7609,"h":70.7609,"l":70.46,"n":40,"o":70.49,"t":"2026-10-20T14:30:00Z","v":7849,"vw":70.662238},{"c":70.75,"h":70.75,"l":70.12,"n":170,"o":70.43,"t":"2026-10-20T14:45:00Z","v":4519,"vw":70.419262},{"c":70.95,"h":71.25,"l":70.7,"n":306,"o":70.7,"t":"2026-10-20T15:00:00Z","v":11604,"vw":71.054692},{"c":71.21,"h":71.42,"l":71.105,"n":258,"o":71.115,"t":"2026-10-20T15:15:00Z","v":9389,"vw":71.178237},{"c":71.165,"h":71.26,"l":71.05,"n":144,"o":71.05,"t":"2026-10-20T15:30:00Z","v":3091,"vw":71.169659},{"c":70.77,"h":71.11,"l":70.46,"n":234,"o":71.11,"t":"2026-10-20T15:45:00Z","v":3529,"vw":70.824737},{"c":70.4925,"h":70.7733,"l":70.27,"n":215,"o":70.67,"t":"2026-10-20T16:00:00Z","v":3419,"vw":70.514652},{"c":70.51,"h":70.74,"l":70.3135,"n":227,"o":70.415,"t":"2026-10-20T16:15:00Z","v":4960,"vw":70.595292},{"c":70.62,"h":70.76,"l":70.43,"n":342,"o":70.43,"t":"2026-10-20T16:30:00Z","v":17701,"vw":70.725783},{"c":70.775,"h":70.85,"l":70.61,"n":88,"o":70.61,"t":"2026-10-20T16:45:00Z","v":1594,"vw":70.780611},{"c":70.93,"h":70.93,"l":70.81,"n":219,"o":70.9,"t":"2026-10-20T17:00:00Z","v":5325,"vw":70.892139},{"c":71.3,"h":71.33,"l":70.91,"n":432,"o":70.91,"t":"2026-10-20T17:15:00Z","v":27555,"vw":71.119098},{"c":71.48,"h":71.545,"l":71.39,"n":275,"o":71.4,"t":"2026-10-20T17:30:00Z","v":5268,"vw":71.470717},{"c":71.22,"h":71.475,"l":71.22,"n":103,"o":71.475,"t":"2026-10-20T17:45:00Z","v":1605,"vw":71.315},{"c":71.12,"h":71.305,"l":70.94,"n":320,"o":71.23,"t":"2026-10-20T18:00:00Z","v":10998,"vw":71.19493},{"c":71.44,"h":71.54,"l":71.38,"n":133,"o":71.38,"t":"2026-10-20T18:15:00Z","v":2418,"vw":71.490357},{"c":71.15,"h":71.46,"l":71.15,"n":282,"o":71.45,"t":"2026-10-20T18:30:00Z","v":29078,"vw":71.218748},{"c":70.9,"h":71.185,"l":70.84,"n":309,"o":71.16,"t":"2026-10-20T18:45:00Z","v":8473,"vw":71.000677},{"c":71.36,"h":71.46,"l":70.9,"n":350,"o":70.9,"t":"2026-10-20T19:00:00Z","v":7078,"vw":71.192747},{"c":71.28,"h":71.43,"l":71.11,"n":264,"o":71.34,"t":"2026-10-20T19:15:00Z","v":6561,"vw":71.284808},{"c":71.895,"h":71.9,"l":71.28,"n":414,"o":71.33,"t":"2026-10-20T19:30:00Z","v":11950,"vw":71.613689},{"c":71.3,"h":71.88,"l":71.29,"n":1409,"o":71.79,"t":"2026-10-20T19:45:00Z","v":45647,"vw":71.525047},{"c":71.34,"h":71.34,"l":71.34,"n":57,"o":71.34,"t":"2026-10-20T20:00:00Z","v":461558,"vw":71.34},{"c":71.34,"h":71.34,"l":71.34,"n":1,"o":71.34,"t":"2026-10-20T21:45:00Z","v":500,"vw":71.34},{"c":72,"h":72,"l":72,"n":2,"o":72,"t":"2026-10-20T22:15:00Z","v":500,"vw":72},{"c":71.34,"h":71.34,"l":71.34,"n":9,"o":71.34,"t":"2026-10-21T08:00:00Z","v":307,"vw":71.34},{"c":71.1,"h":71.1,"l":71,"n":15,"o":71,"t":"2026-10-21T12:00:00Z","v":478,"vw":71.05},{"c":71.96,"h":72.5,"l":70.84,"n":209,"o":70.84,"t":"2026-10-21T13:30:00Z","v":24717,"vw":71.644943},{"c":71.2525,"h":72.14,"l":71,"n":110,"o":71.96,"t":"2026-10-21T13:45:00Z","v":2666,"vw":71.605513},{"c":70.86,"h":71.71,"l":70.4,"n":311,"o":71.71,"t":"2026-10-21T14:00:00Z","v":8675,"vw":70.823785},{"c":71.155,"h":71.2,"l":70.835,"n":93,"o":71.19,"t":"2026-10-21T14:15:00Z","v":1664,"vw":71.148},{"c":71.51,"h":71.51,"l":70.875,"n":201,"o":71.18,"t":"2026-10-21T14:30:00Z","v":4803,"vw":71.220115},{"c":71.13,"h":71.51,"l":71.13,"n":201,"o":71.41,"t":"2026-10-21T14:45:00Z","v":8875,"vw":71.352665},{"c":70.98,"h":71.095,"l":70.96,"n":112,"o":71.095,"t":"2026-10-21T15:00:00Z","v":1899,"vw":71.018224},{"c":71.08,"h":71.08,"l":70.88,"n":103,"o":70.97,"t":"2026-10-21T15:15:00Z","v":2569,"vw":70.950379},{"c":71.405,"h":71.47,"l":70.99,"n":203,"o":71,"t":"2026-10-21T15:30:00Z","v":6791,"vw":71.304187},{"c":71.385,"h":71.53,"l":71.34,"n":120,"o":71.34,"t":"2026-10-21T15:45:00Z","v":8010,"vw":71.46533},{"c":71.57,"h":71.645,"l":71.27,"n":115,"o":71.27,"t":"2026-10-21T16:00:00Z","v":7945,"vw":71.442496},{"c":71.5574,"h":71.5574,"l":71.5574,"n":7,"o":71.5574,"t":"2026-10-21T16:15:00Z","v":525,"vw":71.5574},{"c":71.48,"h":71.59,"l":71.38,"n":236,"o":71.59,"t":"2026-10-21T16:30:00Z","v":4016,"vw":71.447692},{"c":71.47,"h":71.49,"l":71.47,"n":11,"o":71.49,"t":"2026-10-21T16:45:00Z","v":475,"vw":71.48},{"c":71.39,"h":71.56,"l":71.39,"n":178,"o":71.555,"t":"2026-10-21T17:00:00Z","v":4242,"vw":71.478617},{"c":71.45,"h":71.45,"l":71.4,"n":37,"o":71.42,"t":"2026-10-21T17:15:00Z","v":2540,"vw":71.419564},{"c":71.495,"h":71.57,"l":71.455,"n":71,"o":71.455,"t":"2026-10-21T17:30:00Z","v":3387,"vw":71.507463},{"c":71.35,"h":71.57,"l":71.35,"n":119,"o":71.495,"t":"2026-10-21T17:45:00Z","v":3427,"vw":71.437},{"c":71.605,"h":71.65,"l":71.52,"n":149,"o":71.52,"t":"2026-10-21T18:00:00Z","v":4105,"vw":71.574773},{"c":71.42,"h":71.595,"l":71.42,"n":135,"o":71.595,"t":"2026-10-21T18:15:00Z","v":2730,"vw":71.512772},{"c":71.34,"h":71.34,"l":71.25,"n":61,"o":71.32,"t":"2026-10-21T18:30:00Z","v":1438,"vw":71.302414},{"c":71.04,"h":71.41,"l":71.04,"n":379,"o":71.33,"t":"2026-10-21T18:45:00Z","v":8159,"vw":71.261415},{"c":70.82,"h":71,"l":70.81,"n":131,"o":70.99,"t":"2026-10-21T19:00:00Z","v":2803,"vw":70.923889},{"c":70.76,"h":70.84,"l":70.67,"n":257,"o":70.8,"t":"2026-10-21T19:15:00Z","v":5644,"vw":70.808788},{"c":70.735,"h":70.86,"l":70.71,"n":447,"o":70.8,"t":"2026-10-21T19:30:00Z","v":10559,"vw":70.793047},{"c":71.11,"h":71.11,"l":70.81,"n":1439,"o":70.81,"t":"2026-10-21T19:45:00Z","v":38407,"vw":70.968202},{"c":71.07,"h":71.07,"l":71.07,"n":32,"o":71.07,"t":"2026-10-21T20:00:00Z","v":365022,"vw":71.07},{"c":70.81,"h":70.81,"l":70.15,"n":25,"o":70.15,"t":"2026-10-22T08:00:00Z","v":1585,"vw":70.688832},{"c":70.9,"h":71.09,"l":70.9,"n":10,"o":71.09,"t":"2026-10-22T11:00:00Z","v":2017,"vw":70.975735},{"c":71.41,"h":71.52,"l":70.5,"n":40,"o":70.5,"t":"2026-10-22T13:30:00Z","v":3940,"vw":70.61031},{"c":71.39,"h":72.01,"l":71.245,"n":170,"o":71.26,"t":"2026-10-22T13:45:00Z","v":13014,"vw":71.463301},{"c":71.89,"h":72.17,"l":71.254,"n":112,"o":71.9,"t":"2026-10-22T14:00:00Z","v":3062,"vw":71.866919},{"c":71.7,"h":72.06,"l":71.63,"n":95,"o":72.04,"t":"2026-10-22T14:15:00Z","v":2711,"vw":71.891703},{"c":72.84,"h":72.845,"l":71.96,"n":272,"o":71.96,"t":"2026-10-22T14:30:00Z","v":20196,"vw":72.129367},{"c":72.71,"h":73.09,"l":72.6,"n":288,"o":73.05,"t":"2026-10-22T14:45:00Z","v":9196,"vw":72.886218},{"c":72.555,"h":72.92,"l":72.395,"n":213,"o":72.58,"t":"2026-10-22T15:00:00Z","v":35906,"vw":72.603056},{"c":72.72,"h":72.7425,"l":72.38,"n":251,"o":72.485,"t":"2026-10-22T15:15:00Z","v":18320,"vw":72.533044},{"c":73,"h":73,"l":72.72,"n":192,"o":72.72,"t":"2026-10-22T15:30:00Z","v":5604,"vw":72.842546},{"c":72.93,"h":73.1,"l":72.8,"n":475,"o":73,"t":"2026-10-22T15:45:00Z","v":19276,"vw":72.921706},{"c":72.7,"h":72.825,"l":72.7,"n":50,"o":72.82,"t":"2026-10-22T16:00:00Z","v":1036,"vw":72.794727},{"c":72.53,"h":72.8199,"l":72.53,"n":200,"o":72.7,"t":"2026-10-22T16:15:00Z","v":4978,"vw":72.597581},{"c":72.4,"h":72.79,"l":72.4,"n":159,"o":72.53,"t":"2026-10-22T16:30:00Z","v":3435,"vw":72.539044},{"c":72.45,"h":72.52,"l":72.3,"n":145,"o":72.3,"t":"2026-10-22T16:45:00Z","v":3292,"vw":72.467405},{"c":71.93,"h":72.33,"l":71.93,"n":93,"o":72.33,"t":"2026-10-22T17:00:00Z","v":1799,"vw":72.265862},{"c":71.96,"h":72.04,"l":71.915,"n":64,"o":71.925,"t":"2026-10-22T17:15:00Z","v":1863,"vw":71.990669},{"c":72.025,"h":72.14,"l":71.94,"n":254,"o":71.94,"t":"2026-10-22T17:30:00Z","v":10407,"vw":72.030939},{"c":71.95,"h":72.11,"l":71.93,"n":263,"o":72.01,"t":"2026-10-22T17:45:00Z","v":13157,"vw":72.017692},{"c":71.85,"h":71.85,"l":71.85,"n":36,"o":71.85,"t":"2026-10-22T18:00:00Z","v":859,"vw":71.85},{"c":71.915,"h":72.04,"l":71.87,"n":219,"o":71.925,"t":"2026-10-22T18:15:00Z","v":4671,"vw":71.940842},{"c":71.875,"h":71.905,"l":71.79,"n":93,"o":71.905,"t":"2026-10-22T18:30:00Z","v":1578,"vw":71.838919},{"c":72.035,"h":72.11,"l":71.83,"n":172,"o":71.8675,"t":"2026-10-22T18:45:00Z","v":5793,"vw":71.980733},{"c":72.12,"h":72.235,"l":71.91,"n":490,"o":72.08,"t":"2026-10-22T19:00:00Z","v":25008,"vw":72.046526},{"c":72.6,"h":72.74,"l":72.155,"n":242,"o":72.155,"t":"2026-10-22T19:15:00Z","v":6651,"vw":72.451283},{"c":72.85,"h":72.87,"l":72.675,"n":241,"o":72.715,"t":"2026-10-22T19:30:00Z","v":5776,"vw":72.758394},{"c":72.66,"h":73.29,"l":72.6,"n":1607,"o":72.71,"t":"2026-10-22T19:45:00Z","v":51356,"vw":72.875817},{"c":72.66,"h":72.66,"l":72.66,"n":60,"o":72.66,"t":"2026-10-22T20:00:00Z","v":354725,"vw":72.66}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8818298172507559,"strike":107.75394225146614,"iv":0.9687481947940622,"gamma":0.008544725399881763,"theta":-0.060816444095509375,"vega":0.03518348039782593,"rho":0.004950089108158761,"breakevenPct":49.51248564370617},{"delta":0.15,"premium":1.4132256187378185,"strike":101.83871906310908,"iv":1.004065502291701,"gamma":0.011366818749267753,"theta":-0.08372735429244765,"vega":0.04769727948577295,"rho":0.007375940497695681,"breakevenPct":42.10286909144907},{"delta":0.2,"premium":1.7482508891138608,"strike":91.86480822878622,"iv":0.8480300498780866,"gamma":0.01604519886590306,"theta":-0.0847797194089235,"vega":0.05696238938415242,"rho":0.00994309792682866,"breakevenPct":28.837130632948092},{"delta":0.25,"premium":2.2774539877300612,"strike":87.94478527607362,"iv":0.8334803680981595,"gamma":0.018597546012269938,"theta":-0.0945760736196319,"vega":0.06471717791411043,"rho":0.012385023889324664,"breakevenPct":24.170436641623567},{"delta":0.3,"premium":2.7994338498212157,"strike":84.30870083432659,"iv":0.804366746126341,"gamma":0.02109773539928486,"theta":-0.10034982121573302,"vega":0.0709507747318236,"rho":0.014828508974109804,"breakevenPct":19.884578425747037},{"delta":0.35,"premium":3.335786650774731,"strike":81.32896305125149,"iv":0.7753441001191895,"gamma":0.023243146603098924,"theta":-0.1031507747318236,"vega":0.07547997616209773,"rho":0.01726503511107439,"breakevenPct":16.521813517790022},{"delta":0.4,"premium":3.972920240137221,"strike":78.81217838765008,"iv":0.7606657804459691,"gamma":0.024580102915951973,"theta":-0.10563533447684392,"vega":0.07849777015437392,"rho":0.019633080344864415,"breakevenPct":13.934900396073925},{"delta":0.45,"premium":4.69118782161235,"strike":76.66809605488851,"iv":0.7575354202401372,"gamma":0.02526620926243568,"theta":-0.10786518010291596,"vega":0.08029879931389365,"rho":0.021945994743246756,"breakevenPct":11.97258997591641},{"delta":0.5,"premium":5.497649402390438,"strike":74.55776892430279,"iv":0.7603802390438247,"gamma":0.02554350597609562,"theta":-0.10998916334661354,"vega":0.0813992828685259,"rho":0.024193911179508525,"breakevenPct":10.178114955537064},{"delta":0.55,"premium":6.613187250996018,"strike":72.56573705179282,"iv":0.7841650996015936,"gamma":0.024388127490039838,"theta":-0.11174215139442231,"vega":0.08004470119521911,"rho":0.026214041964735143,"breakevenPct":8.971819849695631},{"delta":0.6,"premium":7.728725099601595,"strike":70.57370517928287,"iv":0.8079499601593625,"gamma":0.023232749003984064,"theta":-0.11349513944223108,"vega":0.07869011952191235,"rho":0.028234172749961754,"breakevenPct":7.7655247438542006},{"delta":0.65,"premium":9.218601332064702,"strike":68.30637488106565,"iv":0.8407802093244529,"gamma":0.021409609895337772,"theta":-0.11278058991436726,"vega":0.07514985727878211,"rho":0.02996564061397361,"breakevenPct":6.695535663543012},{"delta":0.7,"premium":10.859895337773548,"strike":65.92768791627022,"iv":0.8772692673644148,"gamma":0.019316365366317794,"theta":-0.11106793529971457,"vega":0.07072549952426262,"rho":0.0315803459480559,"breakevenPct":5.680681604794621},{"delta":0.75,"premium":12.755073280721533,"strike":63.28072153325817,"iv":0.905804396843292,"gamma":0.017055806087936866,"theta":-0.10496708004509583,"vega":0.06449549041713643,"rho":0.0329938011599764,"breakevenPct":4.646015433498091},{"delta":0.8,"premium":14.812570462232244,"strike":60.46223224351748,"iv":0.9292542277339346,"gamma":0.014688275084554678,"theta":-0.09606065388951522,"vega":0.05711104847801578,"rho":0.03427858826100658,"breakevenPct":3.598682501719965},{"delta":0.85,"premium":17.941096979332272,"strike":56.67726550079492,"iv":0.9842036565977742,"gamma":0.01157535771065183,"theta":-0.08469825119236885,"vega":0.04739379968203498,"rho":0.03471970713884796,"breakevenPct":2.695241508570311},{"delta":0.9,"premium":21.453639514731375,"strike":52.49566724436741,"iv":1.0096994800693242,"gamma":0.008396880415944538,"theta":-0.06642703639514728,"vega":0.03548682842287694,"rho":0.03485672638864341,"breakevenPct":1.7744381490486998}],"put":[{"delta":0.1,"premium":1.1438206644251447,"strike":51.292398655086906,"iv":1.1006955508656797,"gamma":0.008512634025395734,"theta":-0.06353717659665956,"vega":0.035646230444042026,"rho":-0.0068176445938950515,"breakevenPct":30.981863486565146},{"delta":0.15,"premium":1.6849297217525887,"strike":57.43149873523904,"iv":0.9226965550947565,"gamma":0.012189062163096932,"theta":-0.07350333290562552,"vega":0.047072043542558846,"rho":-0.010174003210016307,"breakevenPct":23.277499293302427},{"delta":0.2,"premium":2.3652573529411764,"strike":60.606617647058826,"iv":0.9118650735294117,"gamma":0.015030882352941177,"theta":-0.08773419117647059,"vega":0.05709227941176471,"rho":-0.01362664154890026,"breakevenPct":19.843985281974053},{"delta":0.25,"premium":2.9473651960784313,"strike":63.6703431372549,"iv":0.853102818627451,"gamma":0.018217156862745096,"theta":-0.09245232843137255,"vega":0.06462904411764706,"rho":-0.01702511122104477,"breakevenPct":16.428601787535822},{"delta":0.3,"premium":3.766492602262837,"strike":66.23150565709312,"iv":0.8347427328111401,"gamma":0.020141862489120973,"theta":-0.09885953002610966,"vega":0.07048616187989556,"rho":-0.020594812576126345,"breakevenPct":14.031085803977035},{"delta":0.35,"premium":4.767362924281984,"strike":68.40731070496084,"iv":0.8473624020887729,"gamma":0.021099216710182767,"theta":-0.10656187989556135,"vega":0.07505535248041775,"rho":-0.02429581172342469,"breakevenPct":12.414054802258669},{"delta":0.4,"premium":5.754215851602024,"strike":70.56492411467117,"iv":0.850566610455312,"gamma":0.022071163575042158,"theta":-0.11177065767284991,"vega":0.07877284991568297,"rho":-0.02798572629538007,"breakevenPct":10.802768699326805},{"delta":0.45,"premium":6.7027824620573355,"strike":72.67284991568297,"iv":0.8280539629005059,"gamma":0.023082967959527825,"theta":-0.11016863406408094,"vega":0.08016408094435075,"rho":-0.03164536508692109,"breakevenPct":9.207173887110327},{"delta":0.5,"premium":7.651349072512648,"strike":74.78077571669478,"iv":0.8055413153456998,"gamma":0.02409477234401349,"theta":-0.10856661045531196,"vega":0.08155531197301855,"rho":-0.03530500387846211,"breakevenPct":7.61157907489385},{"delta":0.55,"premium":9.095222929936307,"strike":77.03821656050955,"iv":0.8066649681528663,"gamma":0.023710828025477707,"theta":-0.10644331210191083,"vega":0.0803140127388535,"rho":-0.03934060197442709,"breakevenPct":6.491888755060207},{"delta":0.6,"premium":10.596587807097361,"strike":79.3130118289354,"iv":0.8105321201091902,"gamma":0.023164877161055506,"theta":-0.10425950864422202,"vega":0.07876715195632393,"rho":-0.04341983820394127,"breakevenPct":5.427437349521002},{"delta":0.65,"premium":12.338018200202226,"strike":81.76440849342771,"iv":0.8089475227502527,"gamma":0.022188372093023254,"theta":-0.0985890798786653,"vega":0.07522992922143579,"rho":-0.047685241352793895,"breakevenPct":4.450329901974285},{"delta":0.7,"premium":14.183316481294236,"strike":84.29221435793731,"iv":0.8050041456016177,"gamma":0.02102558139534884,"theta":-0.09141011122345803,"vega":0.07083154701718908,"rho":-0.05203119236646056,"breakevenPct":3.5110131067395063},{"delta":0.75,"premium":16.79128630705394,"strike":87.4896265560166,"iv":0.813211203319502,"gamma":0.019007053941908714,"theta":-0.08292697095435683,"vega":0.0646207468879668,"rho":-0.056970625930435746,"breakevenPct":2.6997794536709954},{"delta":0.8,"premium":19.74140173410405,"strike":90.98988439306359,"iv":0.8183830924855491,"gamma":0.01662687861271676,"theta":-0.07220289017341039,"vega":0.05702630057803468,"rho":-0.06217648110726094,"breakevenPct":1.9426332797143742},{"delta":0.85,"premium":22.812210982658954,"strike":94.60260115606935,"iv":0.8029929190751446,"gamma":0.014170231213872835,"theta":-0.056884971098265916,"vega":0.04763323699421967,"rho":-0.06747672381775524,"breakevenPct":1.1968205705884918},{"delta":0.9,"premium":29.204954954954964,"strike":101.44144144144146,"iv":0.834436036036036,"gamma":0.010250450450450446,"theta":-0.04137927927927926,"vega":0.03580540540540539,"rho":-0.0754008472310462,"breakevenPct":0.5828702360494148}]},"raw":{"call":[{"delta":0.1,"premium":0.8818298172507559,"strike":107.75394225146614,"iv":0.9687481947940622,"gamma":0.008544725399881763,"theta":-0.060816444095509375,"vega":0.03518348039782593,"rho":0.004950089108158761,"breakevenPct":49.51248564370617},{"delta":0.15,"premium":1.4132256187378185,"strike":101.83871906310908,"iv":1.004065502291701,"gamma":0.011366818749267753,"theta":-0.08372735429244765,"vega":0.04769727948577295,"rho":0.007375940497695681,"breakevenPct":42.10286909144907},{"delta":0.2,"premium":1.7482508891138608,"strike":91.86480822878622,"iv":0.8480300498780866,"gamma":0.01604519886590306,"theta":-0.0847797194089235,"vega":0.05696238938415242,"rho":0.00994309792682866,"breakevenPct":28.837130632948092},{"delta":0.25,"premium":2.2774539877300612,"strike":87.94478527607362,"iv":0.8334803680981595,"gamma":0.018597546012269938,"theta":-0.0945760736196319,"vega":0.06471717791411043,"rho":0.012385023889324664,"breakevenPct":24.170436641623567},{"delta":0.3,"premium":2.7994338498212157,"strike":84.30870083432659,"iv":0.804366746126341,"gamma":0.02109773539928486,"theta":-0.10034982121573302,"vega":0.0709507747318236,"rho":0.014828508974109804,"breakevenPct":19.884578425747037},{"delta":0.35,"premium":3.335786650774731,"strike":81.32896305125149,"iv":0.7753441001191895,"gamma":0.023243146603098924,"theta":-0.1031507747318236,"vega":0.07547997616209773,"rho":0.01726503511107439,"breakevenPct":16.521813517790022},{"delta":0.4,"premium":3.972920240137221,"strike":78.81217838765008,"iv":0.7606657804459691,"gamma":0.024580102915951973,"theta":-0.10563533447684392,"vega":0.07849777015437392,"rho":0.019633080344864415,"breakevenPct":13.934900396073925},{"delta":0.45,"premium":4.69118782161235,"strike":76.66809605488851,"iv":0.7575354202401372,"gamma":0.02526620926243568,"theta":-0.10786518010291596,"vega":0.08029879931389365,"rho":0.021945994743246756,"breakevenPct":11.97258997591641},{"delta":0.5,"premium":5.497649402390438,"strike":74.55776892430279,"iv":0.7603802390438247,"gamma":0.02554350597609562,"theta":-0.10998916334661354,"vega":0.0813992828685259,"rho":0.024193911179508525,"breakevenPct":10.178114955537064},{"delta":0.55,"premium":6.613187250996018,"strike":72.56573705179282,"iv":0.7841650996015936,"gamma":0.024388127490039838,"theta":-0.11174215139442231,"vega":0.08004470119521911,"rho":0.026214041964735143,"breakevenPct":8.971819849695631},{"delta":0.6,"premium":7.728725099601595,"strike":70.57370517928287,"iv":0.8079499601593625,"gamma":0.023232749003984064,"theta":-0.11349513944223108,"vega":0.07869011952191235,"rho":0.028234172749961754,"breakevenPct":7.7655247438542006},{"delta":0.65,"premium":9.218601332064702,"strike":68.30637488106565,"iv":0.8407802093244529,"gamma":0.021409609895337772,"theta":-0.11278058991436726,"vega":0.07514985727878211,"rho":0.02996564061397361,"breakevenPct":6.695535663543012},{"delta":0.7,"premium":10.859895337773548,"strike":65.92768791627022,"iv":0.8772692673644148,"gamma":0.019316365366317794,"theta":-0.11106793529971457,"vega":0.07072549952426262,"rho":0.0315803459480559,"breakevenPct":5.680681604794621},{"delta":0.75,"premium":12.755073280721533,"strike":63.28072153325817,"iv":0.905804396843292,"gamma":0.017055806087936866,"theta":-0.10496708004509583,"vega":0.06449549041713643,"rho":0.0329938011599764,"breakevenPct":4.646015433498091},{"delta":0.8,"premium":14.812570462232244,"strike":60.46223224351748,"iv":0.9292542277339346,"gamma":0.014688275084554678,"theta":-0.09606065388951522,"vega":0.05711104847801578,"rho":0.03427858826100658,"breakevenPct":3.598682501719965},{"delta":0.85,"premium":17.941096979332272,"strike":56.67726550079492,"iv":0.9842036565977742,"gamma":0.01157535771065183,"theta":-0.08469825119236885,"vega":0.04739379968203498,"rho":0.03471970713884796,"breakevenPct":2.695241508570311},{"delta":0.9,"premium":21.453639514731375,"strike":52.49566724436741,"iv":1.0096994800693242,"gamma":0.008396880415944538,"theta":-0.06642703639514728,"vega":0.03548682842287694,"rho":0.03485672638864341,"breakevenPct":1.7744381490486998}],"put":[{"delta":0.1,"premium":1.1438206644251447,"strike":51.292398655086906,"iv":1.1006955508656797,"gamma":0.008512634025395734,"theta":-0.06353717659665956,"vega":0.035646230444042026,"rho":-0.0068176445938950515,"breakevenPct":30.981863486565146},{"delta":0.15,"premium":1.6849297217525887,"strike":57.43149873523904,"iv":0.9226965550947565,"gamma":0.012189062163096932,"theta":-0.07350333290562552,"vega":0.047072043542558846,"rho":-0.010174003210016307,"breakevenPct":23.277499293302427},{"delta":0.2,"premium":2.3652573529411764,"strike":60.606617647058826,"iv":0.9118650735294117,"gamma":0.015030882352941177,"theta":-0.08773419117647059,"vega":0.05709227941176471,"rho":-0.01362664154890026,"breakevenPct":19.843985281974053},{"delta":0.25,"premium":2.9473651960784313,"strike":63.6703431372549,"iv":0.853102818627451,"gamma":0.018217156862745096,"theta":-0.09245232843137255,"vega":0.06462904411764706,"rho":-0.01702511122104477,"breakevenPct":16.428601787535822},{"delta":0.3,"premium":3.766492602262837,"strike":66.23150565709312,"iv":0.8347427328111401,"gamma":0.020141862489120973,"theta":-0.09885953002610966,"vega":0.07048616187989556,"rho":-0.020594812576126345,"breakevenPct":14.031085803977035},{"delta":0.35,"premium":4.767362924281984,"strike":68.40731070496084,"iv":0.8473624020887729,"gamma":0.021099216710182767,"theta":-0.10656187989556135,"vega":0.07505535248041775,"rho":-0.02429581172342469,"breakevenPct":12.414054802258669},{"delta":0.4,"premium":5.754215851602024,"strike":70.56492411467117,"iv":0.850566610455312,"gamma":0.022071163575042158,"theta":-0.11177065767284991,"vega":0.07877284991568297,"rho":-0.02798572629538007,"breakevenPct":10.802768699326805},{"delta":0.45,"premium":6.7027824620573355,"strike":72.67284991568297,"iv":0.8280539629005059,"gamma":0.023082967959527825,"theta":-0.11016863406408094,"vega":0.08016408094435075,"rho":-0.03164536508692109,"breakevenPct":9.207173887110327},{"delta":0.5,"premium":7.651349072512648,"strike":74.78077571669478,"iv":0.8055413153456998,"gamma":0.02409477234401349,"theta":-0.10856661045531196,"vega":0.08155531197301855,"rho":-0.03530500387846211,"breakevenPct":7.61157907489385},{"delta":0.55,"premium":9.095222929936307,"strike":77.03821656050955,"iv":0.8066649681528663,"gamma":0.023710828025477707,"theta":-0.10644331210191083,"vega":0.0803140127388535,"rho":-0.03934060197442709,"breakevenPct":6.491888755060207},{"delta":0.6,"premium":10.596587807097361,"strike":79.3130118289354,"iv":0.8105321201091902,"gamma":0.023164877161055506,"theta":-0.10425950864422202,"vega":0.07876715195632393,"rho":-0.04341983820394127,"breakevenPct":5.427437349521002},{"delta":0.65,"premium":12.338018200202226,"strike":81.76440849342771,"iv":0.8089475227502527,"gamma":0.022188372093023254,"theta":-0.0985890798786653,"vega":0.07522992922143579,"rho":-0.047685241352793895,"breakevenPct":4.450329901974285},{"delta":0.7,"premium":14.183316481294236,"strike":84.29221435793731,"iv":0.8050041456016177,"gamma":0.02102558139534884,"theta":-0.09141011122345803,"vega":0.07083154701718908,"rho":-0.05203119236646056,"breakevenPct":3.5110131067395063},{"delta":0.75,"premium":16.79128630705394,"strike":87.4896265560166,"iv":0.813211203319502,"gamma":0.019007053941908714,"theta":-0.08292697095435683,"vega":0.0646207468879668,"rho":-0.056970625930435746,"breakevenPct":2.6997794536709954},{"delta":0.8,"premium":19.74140173410405,"strike":90.98988439306359,"iv":0.8183830924855491,"gamma":0.01662687861271676,"theta":-0.07220289017341039,"vega":0.05702630057803468,"rho":-0.06217648110726094,"breakevenPct":1.9426332797143742},{"delta":0.85,"premium":22.812210982658954,"strike":94.60260115606935,"iv":0.8029929190751446,"gamma":0.014170231213872835,"theta":-0.056884971098265916,"vega":0.04763323699421967,"rho":-0.06747672381775524,"breakevenPct":1.1968205705884918},{"delta":0.9,"premium":29.204954954954964,"strike":101.44144144144146,"iv":0.834436036036036,"gamma":0.010250450450450446,"theta":-0.04137927927927926,"vega":0.03580540540540539,"rho":-0.0754008472310462,"breakevenPct":0.5828702360494148}]}},"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"}}