{"symbol":"KFY","url":"https://intraalpha.com/companies/KFY","capturedAt":"2026-10-23T01:37:35.003Z","state":"partial","quote":{"symbol":"KFY","last_price":76.96,"prev_close":73.07,"regular_close":76.35,"change":3.89,"change_pct":5.3237,"regular_change":3.28,"regular_change_pct":4.4888,"extended_change":0.61,"extended_change_pct":0.799,"bid":67,"ask":82.01,"bid_size":100,"ask_size":100,"volume":550167,"vwap":76.141344,"open":73.62,"high":76.67,"low":73.62,"close":76.35,"trade_count":10192,"last_trade_at":"2026-10-22T23:30:28.814427807Z","last_quote_at":"2026-10-23T00:00:00.116650771Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:37:32.554047616-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:03.360Z","bars":[{"c":73.4,"h":73.55,"l":73.07,"n":23,"o":73.55,"t":"2026-10-16T13:30:00Z","v":9655,"vw":73.543375},{"c":73.57,"h":73.585,"l":73.57,"n":17,"o":73.585,"t":"2026-10-16T13:35:00Z","v":861,"vw":73.580714},{"c":73.37,"h":73.42,"l":73.37,"n":14,"o":73.42,"t":"2026-10-16T13:40:00Z","v":402,"vw":73.4},{"c":73.36,"h":73.665,"l":73.36,"n":18,"o":73.665,"t":"2026-10-16T13:50:00Z","v":397,"vw":73.563333},{"c":73.39,"h":73.39,"l":73.39,"n":8,"o":73.39,"t":"2026-10-16T13:55:00Z","v":172,"vw":73.39},{"c":73.29,"h":73.685,"l":73.16,"n":208,"o":73.68,"t":"2026-10-16T14:00:00Z","v":21157,"vw":73.236166},{"c":73.325,"h":73.535,"l":73.27,"n":46,"o":73.46,"t":"2026-10-16T14:05:00Z","v":3225,"vw":73.33659},{"c":73.13,"h":73.17,"l":73.07,"n":44,"o":73.17,"t":"2026-10-16T14:10:00Z","v":2463,"vw":73.13123},{"c":73.28,"h":73.28,"l":73.04,"n":84,"o":73.04,"t":"2026-10-16T14:15:00Z","v":2982,"vw":73.120588},{"c":73.09,"h":73.26,"l":73.09,"n":55,"o":73.175,"t":"2026-10-16T14:20:00Z","v":1803,"vw":73.153467},{"c":73.165,"h":73.165,"l":72.92,"n":132,"o":73.08,"t":"2026-10-16T14:25:00Z","v":3086,"vw":73.020643},{"c":73.26,"h":73.29,"l":73.01,"n":105,"o":73.08,"t":"2026-10-16T14:30:00Z","v":4638,"vw":73.087729},{"c":73.22,"h":73.32,"l":73.1571,"n":35,"o":73.32,"t":"2026-10-16T14:35:00Z","v":891,"vw":73.25301},{"c":72.9325,"h":73.12,"l":72.9325,"n":85,"o":73.08,"t":"2026-10-16T14:40:00Z","v":4327,"vw":73.073333},{"c":72.94,"h":73.11,"l":72.94,"n":21,"o":73.11,"t":"2026-10-16T14:45:00Z","v":480,"vw":73.053333},{"c":72.84,"h":73.12,"l":72.81,"n":147,"o":73.1,"t":"2026-10-16T14:50:00Z","v":7933,"vw":72.888747},{"c":72.76,"h":72.83,"l":72.76,"n":35,"o":72.83,"t":"2026-10-16T14:55:00Z","v":1578,"vw":72.780549},{"c":72.95,"h":72.95,"l":72.82,"n":87,"o":72.84,"t":"2026-10-16T15:00:00Z","v":2790,"vw":72.884709},{"c":73.07,"h":73.07,"l":72.94,"n":97,"o":72.99,"t":"2026-10-16T15:05:00Z","v":5093,"vw":72.994644},{"c":73,"h":73.12,"l":72.89,"n":54,"o":73.12,"t":"2026-10-16T15:10:00Z","v":2247,"vw":73.064375},{"c":72.94,"h":72.98,"l":72.94,"n":32,"o":72.98,"t":"2026-10-16T15:15:00Z","v":647,"vw":72.96},{"c":72.91,"h":72.96,"l":72.89,"n":77,"o":72.945,"t":"2026-10-16T15:20:00Z","v":2630,"vw":72.929375},{"c":72.85,"h":72.95,"l":72.85,"n":35,"o":72.8867,"t":"2026-10-16T15:25:00Z","v":954,"vw":72.878913},{"c":72.925,"h":72.925,"l":72.77,"n":59,"o":72.82,"t":"2026-10-16T15:30:00Z","v":1485,"vw":72.855},{"c":72.74,"h":72.89,"l":72.69,"n":112,"o":72.89,"t":"2026-10-16T15:35:00Z","v":3687,"vw":72.805928},{"c":72.595,"h":72.74,"l":72.595,"n":91,"o":72.74,"t":"2026-10-16T15:40:00Z","v":2594,"vw":72.691154},{"c":72.6699,"h":72.68,"l":72.65,"n":74,"o":72.66,"t":"2026-10-16T15:45:00Z","v":1615,"vw":72.663662},{"c":72.595,"h":72.63,"l":72.595,"n":51,"o":72.63,"t":"2026-10-16T15:50:00Z","v":1383,"vw":72.625675},{"c":72.455,"h":72.55,"l":72.455,"n":42,"o":72.55,"t":"2026-10-16T15:55:00Z","v":1079,"vw":72.501429},{"c":72.4375,"h":72.55,"l":72.4375,"n":68,"o":72.53,"t":"2026-10-16T16:00:00Z","v":2825,"vw":72.50169},{"c":72.45,"h":72.51,"l":72.45,"n":40,"o":72.495,"t":"2026-10-16T16:05:00Z","v":811,"vw":72.487},{"c":72.595,"h":72.595,"l":72.49,"n":202,"o":72.51,"t":"2026-10-16T16:10:00Z","v":7278,"vw":72.537876},{"c":72.54,"h":72.545,"l":72.5,"n":48,"o":72.54,"t":"2026-10-16T16:15:00Z","v":1748,"vw":72.532166},{"c":72.56,"h":72.57,"l":72.56,"n":60,"o":72.56,"t":"2026-10-16T16:20:00Z","v":1372,"vw":72.562857},{"c":72.6,"h":72.6,"l":72.55,"n":71,"o":72.58,"t":"2026-10-16T16:25:00Z","v":1984,"vw":72.578571},{"c":72.435,"h":72.52,"l":72.435,"n":75,"o":72.52,"t":"2026-10-16T16:30:00Z","v":1895,"vw":72.487547},{"c":72.395,"h":72.53,"l":72.395,"n":107,"o":72.45,"t":"2026-10-16T16:35:00Z","v":3153,"vw":72.476767},{"c":72.5,"h":72.51,"l":72.43,"n":66,"o":72.43,"t":"2026-10-16T16:40:00Z","v":1959,"vw":72.456},{"c":72.39,"h":72.515,"l":72.39,"n":63,"o":72.48,"t":"2026-10-16T16:45:00Z","v":2360,"vw":72.459056},{"c":72.29,"h":72.41,"l":72.29,"n":91,"o":72.41,"t":"2026-10-16T16:50:00Z","v":1943,"vw":72.363889},{"c":72.36,"h":72.45,"l":72.315,"n":53,"o":72.34,"t":"2026-10-16T16:55:00Z","v":1149,"vw":72.356},{"c":72.21,"h":72.3,"l":72.21,"n":44,"o":72.3,"t":"2026-10-16T17:00:00Z","v":1185,"vw":72.272},{"c":72.36,"h":72.36,"l":72.17,"n":127,"o":72.17,"t":"2026-10-16T17:05:00Z","v":3732,"vw":72.273158},{"c":72.33,"h":72.33,"l":72.22,"n":64,"o":72.28,"t":"2026-10-16T17:10:00Z","v":1642,"vw":72.2775},{"c":72.17,"h":72.33,"l":72.17,"n":80,"o":72.285,"t":"2026-10-16T17:15:00Z","v":1596,"vw":72.229375},{"c":72.29,"h":72.29,"l":72.22,"n":71,"o":72.27,"t":"2026-10-16T17:20:00Z","v":1297,"vw":72.258},{"c":72.36,"h":72.36,"l":72.24,"n":77,"o":72.24,"t":"2026-10-16T17:25:00Z","v":4065,"vw":72.272808},{"c":72.31,"h":72.355,"l":72.26,"n":81,"o":72.34,"t":"2026-10-16T17:30:00Z","v":4019,"vw":72.326347},{"c":72.28,"h":72.31,"l":72.28,"n":54,"o":72.31,"t":"2026-10-16T17:35:00Z","v":1195,"vw":72.295},{"c":72.34,"h":72.4,"l":72.3,"n":126,"o":72.34,"t":"2026-10-16T17:40:00Z","v":3349,"vw":72.348461},{"c":72.135,"h":72.305,"l":72.135,"n":156,"o":72.3,"t":"2026-10-16T17:45:00Z","v":3123,"vw":72.255926},{"c":72.265,"h":72.265,"l":72.21,"n":77,"o":72.21,"t":"2026-10-16T17:50:00Z","v":2735,"vw":72.249688},{"c":72.19,"h":72.265,"l":72.17,"n":123,"o":72.265,"t":"2026-10-16T17:55:00Z","v":2867,"vw":72.207727},{"c":72.15,"h":72.22,"l":72.15,"n":32,"o":72.22,"t":"2026-10-16T18:00:00Z","v":453,"vw":72.185},{"c":72.315,"h":72.32,"l":72.18,"n":145,"o":72.27,"t":"2026-10-16T18:05:00Z","v":5633,"vw":72.27838},{"c":72.27,"h":72.305,"l":72.25,"n":136,"o":72.3,"t":"2026-10-16T18:10:00Z","v":4690,"vw":72.281405},{"c":72.33,"h":72.35,"l":72.3,"n":105,"o":72.31,"t":"2026-10-16T18:15:00Z","v":2932,"vw":72.328226},{"c":72.205,"h":72.32,"l":72.205,"n":129,"o":72.31,"t":"2026-10-16T18:20:00Z","v":3074,"vw":72.283571},{"c":72.18,"h":72.24,"l":72.14,"n":101,"o":72.24,"t":"2026-10-16T18:25:00Z","v":2889,"vw":72.184088},{"c":72.24,"h":72.24,"l":72.18,"n":99,"o":72.205,"t":"2026-10-16T18:30:00Z","v":4800,"vw":72.217597},{"c":72.3,"h":72.3,"l":72.2,"n":122,"o":72.24,"t":"2026-10-16T18:35:00Z","v":2677,"vw":72.244776},{"c":72.24,"h":72.285,"l":72.21,"n":93,"o":72.285,"t":"2026-10-16T18:40:00Z","v":2129,"vw":72.248737},{"c":72.435,"h":72.435,"l":72.25,"n":125,"o":72.25,"t":"2026-10-16T18:45:00Z","v":2977,"vw":72.367745},{"c":72.415,"h":72.46,"l":72.38,"n":79,"o":72.44,"t":"2026-10-16T18:50:00Z","v":2916,"vw":72.417593},{"c":72.46,"h":72.46,"l":72.38,"n":92,"o":72.43,"t":"2026-10-16T18:55:00Z","v":2842,"vw":72.434685},{"c":72.52,"h":72.55,"l":72.44,"n":149,"o":72.47,"t":"2026-10-16T19:00:00Z","v":4918,"vw":72.478103},{"c":72.37,"h":72.56,"l":72.37,"n":173,"o":72.525,"t":"2026-10-16T19:05:00Z","v":5254,"vw":72.482225},{"c":72.435,"h":72.54,"l":72.435,"n":170,"o":72.48,"t":"2026-10-16T19:10:00Z","v":6653,"vw":72.48542},{"c":72.5,"h":72.55,"l":72.49,"n":172,"o":72.54,"t":"2026-10-16T19:15:00Z","v":4850,"vw":72.522628},{"c":72.64,"h":72.67,"l":72.52,"n":242,"o":72.52,"t":"2026-10-16T19:20:00Z","v":7695,"vw":72.581598},{"c":72.56,"h":72.635,"l":72.47,"n":289,"o":72.635,"t":"2026-10-16T19:25:00Z","v":8323,"vw":72.543819},{"c":72.66,"h":72.71,"l":72.6,"n":252,"o":72.6,"t":"2026-10-16T19:30:00Z","v":6876,"vw":72.659138},{"c":72.66,"h":72.66,"l":72.54,"n":165,"o":72.66,"t":"2026-10-16T19:35:00Z","v":4885,"vw":72.611005},{"c":72.73,"h":72.77,"l":72.635,"n":295,"o":72.645,"t":"2026-10-16T19:40:00Z","v":13334,"vw":72.671573},{"c":72.82,"h":72.86,"l":72.735,"n":257,"o":72.755,"t":"2026-10-16T19:45:00Z","v":9946,"vw":72.788511},{"c":72.78,"h":72.88,"l":72.76,"n":350,"o":72.83,"t":"2026-10-16T19:50:00Z","v":12533,"vw":72.818752},{"c":73.02,"h":73.08,"l":72.78,"n":1015,"o":72.79,"t":"2026-10-16T19:55:00Z","v":46391,"vw":72.934964},{"c":73.03,"h":73.03,"l":73.03,"n":31,"o":73.03,"t":"2026-10-16T20:00:00Z","v":146608,"vw":73.03},{"c":72.67,"h":73.58,"l":72.54,"n":25,"o":73.58,"t":"2026-10-19T13:30:00Z","v":6289,"vw":72.638854},{"c":72.45,"h":72.61,"l":72.45,"n":34,"o":72.59,"t":"2026-10-19T13:40:00Z","v":943,"vw":72.57736},{"c":72.485,"h":72.49,"l":72.4775,"n":9,"o":72.49,"t":"2026-10-19T13:45:00Z","v":405,"vw":72.484514},{"c":72.3,"h":72.3,"l":72.3,"n":6,"o":72.3,"t":"2026-10-19T13:50:00Z","v":495,"vw":72.3},{"c":72.67,"h":72.68,"l":72.44,"n":94,"o":72.515,"t":"2026-10-19T14:15:00Z","v":5246,"vw":72.57664},{"c":72.39,"h":72.485,"l":72.21,"n":77,"o":72.46,"t":"2026-10-19T14:20:00Z","v":2617,"vw":72.410357},{"c":72.38,"h":72.38,"l":72.22,"n":15,"o":72.22,"t":"2026-10-19T14:25:00Z","v":625,"vw":72.325846},{"c":72.56,"h":72.56,"l":72.56,"n":17,"o":72.56,"t":"2026-10-19T14:30:00Z","v":612,"vw":72.56},{"c":72.48,"h":72.48,"l":72.3,"n":23,"o":72.3,"t":"2026-10-19T14:40:00Z","v":565,"vw":72.373333},{"c":72.33,"h":72.33,"l":72.22,"n":41,"o":72.26,"t":"2026-10-19T14:45:00Z","v":1410,"vw":72.236194},{"c":72.39,"h":72.41,"l":72.18,"n":68,"o":72.18,"t":"2026-10-19T14:50:00Z","v":6245,"vw":72.382472},{"c":72.36,"h":72.36,"l":72.36,"n":9,"o":72.36,"t":"2026-10-19T14:55:00Z","v":210,"vw":72.36},{"c":72.25,"h":72.25,"l":72.25,"n":14,"o":72.25,"t":"2026-10-19T15:00:00Z","v":342,"vw":72.25},{"c":72.29,"h":72.29,"l":72.29,"n":4,"o":72.29,"t":"2026-10-19T15:05:00Z","v":108,"vw":72.29},{"c":72.525,"h":72.525,"l":72.4,"n":54,"o":72.43,"t":"2026-10-19T15:10:00Z","v":1869,"vw":72.488849},{"c":72.57,"h":72.66,"l":72.54,"n":99,"o":72.62,"t":"2026-10-19T15:15:00Z","v":5719,"vw":72.589485},{"c":72.39,"h":72.52,"l":72.38,"n":47,"o":72.42,"t":"2026-10-19T15:20:00Z","v":1376,"vw":72.433341},{"c":72.38,"h":72.4,"l":72.36,"n":24,"o":72.4,"t":"2026-10-19T15:25:00Z","v":460,"vw":72.38},{"c":72.475,"h":72.475,"l":72.33,"n":23,"o":72.37,"t":"2026-10-19T15:30:00Z","v":496,"vw":72.391667},{"c":72.42,"h":72.505,"l":72.41,"n":44,"o":72.41,"t":"2026-10-19T15:40:00Z","v":947,"vw":72.442037},{"c":72.39,"h":72.39,"l":72.37,"n":34,"o":72.37,"t":"2026-10-19T15:45:00Z","v":610,"vw":72.376667},{"c":72.31,"h":72.31,"l":72.25,"n":24,"o":72.25,"t":"2026-10-19T15:50:00Z","v":454,"vw":72.28},{"c":72.3,"h":72.33,"l":72.3,"n":14,"o":72.33,"t":"2026-10-19T15:55:00Z","v":339,"vw":72.315},{"c":72.41,"h":72.45,"l":72.33,"n":67,"o":72.375,"t":"2026-10-19T16:00:00Z","v":2203,"vw":72.425714},{"c":72.36,"h":72.38,"l":72.36,"n":17,"o":72.38,"t":"2026-10-19T16:05:00Z","v":432,"vw":72.371342},{"c":72.31,"h":72.31,"l":72.31,"n":25,"o":72.31,"t":"2026-10-19T16:10:00Z","v":620,"vw":72.31},{"c":72.29,"h":72.34,"l":72.29,"n":24,"o":72.34,"t":"2026-10-19T16:15:00Z","v":482,"vw":72.31},{"c":72.29,"h":72.355,"l":72.29,"n":46,"o":72.355,"t":"2026-10-19T16:20:00Z","v":772,"vw":72.31875},{"c":72.28,"h":72.28,"l":72.27,"n":21,"o":72.27,"t":"2026-10-19T16:25:00Z","v":484,"vw":72.275},{"c":72.32,"h":72.35,"l":72.24,"n":72,"o":72.275,"t":"2026-10-19T16:30:00Z","v":2012,"vw":72.32229},{"c":72.31,"h":72.31,"l":72.31,"n":13,"o":72.31,"t":"2026-10-19T16:35:00Z","v":218,"vw":72.31},{"c":72.4,"h":72.4,"l":72.4,"n":10,"o":72.4,"t":"2026-10-19T16:40:00Z","v":288,"vw":72.4},{"c":72.26,"h":72.37,"l":72.26,"n":25,"o":72.27,"t":"2026-10-19T16:45:00Z","v":517,"vw":72.3},{"c":72.26,"h":72.26,"l":72.26,"n":13,"o":72.26,"t":"2026-10-19T16:50:00Z","v":147,"vw":72.26},{"c":72.35,"h":72.35,"l":72.24,"n":28,"o":72.24,"t":"2026-10-19T16:55:00Z","v":443,"vw":72.295},{"c":72.3,"h":72.37,"l":72.29,"n":52,"o":72.325,"t":"2026-10-19T17:00:00Z","v":1319,"vw":72.342143},{"c":72.25,"h":72.295,"l":72.25,"n":22,"o":72.295,"t":"2026-10-19T17:05:00Z","v":850,"vw":72.282479},{"c":72.3,"h":72.36,"l":72.29,"n":69,"o":72.29,"t":"2026-10-19T17:15:00Z","v":2087,"vw":72.324915},{"c":72.2,"h":72.24,"l":72.2,"n":55,"o":72.24,"t":"2026-10-19T17:20:00Z","v":1705,"vw":72.21809},{"c":72.07,"h":72.15,"l":72.07,"n":54,"o":72.15,"t":"2026-10-19T17:25:00Z","v":830,"vw":72.100769},{"c":72.13,"h":72.13,"l":72.07,"n":55,"o":72.07,"t":"2026-10-19T17:30:00Z","v":1014,"vw":72.091722},{"c":72.39,"h":72.39,"l":72.06,"n":138,"o":72.13,"t":"2026-10-19T17:35:00Z","v":6687,"vw":72.218604},{"c":72.43,"h":72.53,"l":72.43,"n":31,"o":72.44,"t":"2026-10-19T17:40:00Z","v":968,"vw":72.465},{"c":72.42,"h":72.42,"l":72.36,"n":31,"o":72.36,"t":"2026-10-19T17:50:00Z","v":733,"vw":72.393333},{"c":72.4,"h":72.52,"l":72.4,"n":32,"o":72.51,"t":"2026-10-19T18:00:00Z","v":846,"vw":72.481765},{"c":72.47,"h":72.47,"l":72.4,"n":62,"o":72.44,"t":"2026-10-19T18:05:00Z","v":2472,"vw":72.42},{"c":72.54,"h":72.54,"l":72.53,"n":43,"o":72.53,"t":"2026-10-19T18:10:00Z","v":1014,"vw":72.536},{"c":72.52,"h":72.6,"l":72.52,"n":43,"o":72.56,"t":"2026-10-19T18:20:00Z","v":1218,"vw":72.55755},{"c":72.41,"h":72.49,"l":72.41,"n":57,"o":72.49,"t":"2026-10-19T18:25:00Z","v":1167,"vw":72.465748},{"c":72.4,"h":72.4,"l":72.37,"n":22,"o":72.37,"t":"2026-10-19T18:30:00Z","v":466,"vw":72.39},{"c":72.5,"h":72.5199,"l":72.37,"n":103,"o":72.4,"t":"2026-10-19T18:35:00Z","v":5696,"vw":72.449626},{"c":72.245,"h":72.41,"l":72.21,"n":190,"o":72.4,"t":"2026-10-19T18:40:00Z","v":5791,"vw":72.31666},{"c":72.17,"h":72.235,"l":72.17,"n":39,"o":72.235,"t":"2026-10-19T18:45:00Z","v":1207,"vw":72.213615},{"c":72.2,"h":72.37,"l":72.2,"n":167,"o":72.2699,"t":"2026-10-19T18:50:00Z","v":11367,"vw":72.274677},{"c":72.22,"h":72.27,"l":72.22,"n":63,"o":72.27,"t":"2026-10-19T18:55:00Z","v":1043,"vw":72.243637},{"c":72.3,"h":72.3,"l":72.22,"n":123,"o":72.28,"t":"2026-10-19T19:00:00Z","v":3873,"vw":72.274799},{"c":72.32,"h":72.32,"l":72.21,"n":81,"o":72.31,"t":"2026-10-19T19:05:00Z","v":1255,"vw":72.256},{"c":72.21,"h":72.325,"l":72.18,"n":118,"o":72.325,"t":"2026-10-19T19:10:00Z","v":3689,"vw":72.233425},{"c":72.15,"h":72.2,"l":72.15,"n":50,"o":72.2,"t":"2026-10-19T19:15:00Z","v":1029,"vw":72.181407},{"c":72.17,"h":72.22,"l":72.16,"n":61,"o":72.16,"t":"2026-10-19T19:20:00Z","v":2110,"vw":72.211667},{"c":72.11,"h":72.17,"l":72.09,"n":151,"o":72.17,"t":"2026-10-19T19:25:00Z","v":3226,"vw":72.134639},{"c":72.12,"h":72.13,"l":72.03,"n":197,"o":72.11,"t":"2026-10-19T19:30:00Z","v":5518,"vw":72.080751},{"c":72.17,"h":72.2,"l":72.115,"n":147,"o":72.115,"t":"2026-10-19T19:35:00Z","v":6412,"vw":72.18364},{"c":72.23,"h":72.23,"l":72.18,"n":52,"o":72.19,"t":"2026-10-19T19:40:00Z","v":1404,"vw":72.189023},{"c":72,"h":72.15,"l":71.98,"n":301,"o":72.15,"t":"2026-10-19T19:45:00Z","v":12526,"vw":72.025723},{"c":71.92,"h":72.005,"l":71.885,"n":289,"o":72.005,"t":"2026-10-19T19:50:00Z","v":6465,"vw":71.940537},{"c":71.9,"h":71.91,"l":71.685,"n":1388,"o":71.85,"t":"2026-10-19T19:55:00Z","v":57448,"vw":71.770782},{"c":71.89,"h":71.89,"l":71.88,"n":46,"o":71.88,"t":"2026-10-19T20:00:00Z","v":118791,"vw":71.889967},{"c":72.413,"h":72.67,"l":72.413,"n":21,"o":72.67,"t":"2026-10-20T13:30:00Z","v":5733,"vw":72.648126},{"c":72.413,"h":72.413,"l":72.413,"n":15,"o":72.413,"t":"2026-10-20T13:35:00Z","v":632,"vw":72.413},{"c":72.933,"h":72.98,"l":72.89,"n":64,"o":72.89,"t":"2026-10-20T13:40:00Z","v":1560,"vw":72.933498},{"c":72.933,"h":73.29,"l":72.855,"n":28,"o":72.933,"t":"2026-10-20T13:45:00Z","v":1154,"vw":72.961888},{"c":73.338,"h":73.56,"l":73.248,"n":29,"o":73.53,"t":"2026-10-20T13:50:00Z","v":1417,"vw":73.392084},{"c":73.515,"h":73.54,"l":73.338,"n":36,"o":73.338,"t":"2026-10-20T13:55:00Z","v":1494,"vw":73.470535},{"c":73.5,"h":73.5,"l":73.5,"n":7,"o":73.5,"t":"2026-10-20T14:00:00Z","v":133,"vw":73.5},{"c":72.92,"h":73.2,"l":72.92,"n":53,"o":73.2,"t":"2026-10-20T14:05:00Z","v":1358,"vw":73.075},{"c":73.02,"h":73.02,"l":73.015,"n":21,"o":73.015,"t":"2026-10-20T14:20:00Z","v":446,"vw":73.0175},{"c":72.77,"h":72.84,"l":72.7,"n":79,"o":72.8191,"t":"2026-10-20T14:25:00Z","v":2433,"vw":72.772344},{"c":73.075,"h":73.075,"l":73.075,"n":7,"o":73.075,"t":"2026-10-20T14:40:00Z","v":746,"vw":73.075},{"c":73.27,"h":73.27,"l":73.27,"n":27,"o":73.27,"t":"2026-10-20T14:50:00Z","v":298,"vw":73.27},{"c":73.19,"h":73.28,"l":73.071,"n":87,"o":73.071,"t":"2026-10-20T14:55:00Z","v":2101,"vw":73.180954},{"c":73.34,"h":73.3775,"l":73.18,"n":73,"o":73.18,"t":"2026-10-20T15:00:00Z","v":4402,"vw":73.261032},{"c":73.48,"h":73.48,"l":73.48,"n":19,"o":73.48,"t":"2026-10-20T15:05:00Z","v":234,"vw":73.48},{"c":73.28,"h":73.4,"l":73.28,"n":59,"o":73.4,"t":"2026-10-20T15:10:00Z","v":1502,"vw":73.368333},{"c":73.355,"h":73.355,"l":73.355,"n":17,"o":73.355,"t":"2026-10-20T15:15:00Z","v":242,"vw":73.355},{"c":73.1942,"h":73.1942,"l":73.1942,"n":5,"o":73.1942,"t":"2026-10-20T15:25:00Z","v":142,"vw":73.1942},{"c":73.14,"h":73.14,"l":73.14,"n":54,"o":73.14,"t":"2026-10-20T15:30:00Z","v":896,"vw":73.14},{"c":73.2,"h":73.2,"l":73.13,"n":53,"o":73.13,"t":"2026-10-20T15:35:00Z","v":1494,"vw":73.154643},{"c":73.27,"h":73.27,"l":73.27,"n":29,"o":73.27,"t":"2026-10-20T15:40:00Z","v":373,"vw":73.27},{"c":73.23,"h":73.3,"l":73.23,"n":30,"o":73.3,"t":"2026-10-20T15:45:00Z","v":940,"vw":73.284},{"c":73.25,"h":73.25,"l":73.25,"n":19,"o":73.25,"t":"2026-10-20T15:50:00Z","v":309,"vw":73.25},{"c":73.16,"h":73.16,"l":73.15,"n":33,"o":73.16,"t":"2026-10-20T15:55:00Z","v":1490,"vw":73.158571},{"c":73.1,"h":73.1,"l":73.1,"n":15,"o":73.1,"t":"2026-10-20T16:00:00Z","v":199,"vw":73.1},{"c":73.13,"h":73.13,"l":73.13,"n":29,"o":73.13,"t":"2026-10-20T16:10:00Z","v":710,"vw":73.13},{"c":73,"h":73.03,"l":73,"n":138,"o":73.03,"t":"2026-10-20T16:20:00Z","v":5444,"vw":73.008854},{"c":73.0899,"h":73.0899,"l":73.03,"n":75,"o":73.03,"t":"2026-10-20T16:25:00Z","v":2126,"vw":73.039621},{"c":73.11,"h":73.14,"l":73.07,"n":107,"o":73.07,"t":"2026-10-20T16:35:00Z","v":3258,"vw":73.092931},{"c":73.085,"h":73.09,"l":73.085,"n":22,"o":73.09,"t":"2026-10-20T16:40:00Z","v":849,"vw":73.085818},{"c":73.27,"h":73.27,"l":73.13,"n":82,"o":73.14,"t":"2026-10-20T16:45:00Z","v":2349,"vw":73.162708},{"c":73.02,"h":73.14,"l":73.02,"n":30,"o":73.14,"t":"2026-10-20T16:50:00Z","v":809,"vw":73.044048},{"c":73.095,"h":73.095,"l":73.085,"n":13,"o":73.085,"t":"2026-10-20T16:55:00Z","v":261,"vw":73.09},{"c":73.16,"h":73.17,"l":73.15,"n":41,"o":73.17,"t":"2026-10-20T17:00:00Z","v":965,"vw":73.164},{"c":73.165,"h":73.165,"l":73.13,"n":19,"o":73.13,"t":"2026-10-20T17:05:00Z","v":388,"vw":73.1475},{"c":73.165,"h":73.165,"l":73.165,"n":15,"o":73.165,"t":"2026-10-20T17:10:00Z","v":322,"vw":73.165},{"c":73.165,"h":73.165,"l":73.13,"n":16,"o":73.13,"t":"2026-10-20T17:15:00Z","v":330,"vw":73.148412},{"c":73.12,"h":73.12,"l":73.11,"n":56,"o":73.11,"t":"2026-10-20T17:20:00Z","v":892,"vw":73.113333},{"c":73.16,"h":73.16,"l":73.11,"n":49,"o":73.12,"t":"2026-10-20T17:30:00Z","v":1183,"vw":73.129643},{"c":73.12,"h":73.12,"l":73.12,"n":8,"o":73.12,"t":"2026-10-20T17:35:00Z","v":207,"vw":73.12},{"c":73.035,"h":73.18,"l":73.035,"n":106,"o":73.18,"t":"2026-10-20T17:40:00Z","v":3084,"vw":73.104211},{"c":73.1,"h":73.11,"l":73.1,"n":30,"o":73.11,"t":"2026-10-20T17:45:00Z","v":973,"vw":73.105},{"c":73.01,"h":73.01,"l":73.01,"n":10,"o":73.01,"t":"2026-10-20T18:00:00Z","v":164,"vw":73.01},{"c":73.065,"h":73.095,"l":73.03,"n":44,"o":73.095,"t":"2026-10-20T18:05:00Z","v":1467,"vw":73.076072},{"c":73.01,"h":73.01,"l":73.01,"n":12,"o":73.01,"t":"2026-10-20T18:10:00Z","v":204,"vw":73.01},{"c":73.07,"h":73.07,"l":73.07,"n":18,"o":73.07,"t":"2026-10-20T18:15:00Z","v":353,"vw":73.07},{"c":72.95,"h":73.04,"l":72.95,"n":110,"o":73,"t":"2026-10-20T18:20:00Z","v":1760,"vw":72.9975},{"c":72.91,"h":72.93,"l":72.85,"n":61,"o":72.93,"t":"2026-10-20T18:25:00Z","v":1463,"vw":72.905714},{"c":72.95,"h":72.97,"l":72.91,"n":82,"o":72.91,"t":"2026-10-20T18:30:00Z","v":2224,"vw":72.95},{"c":72.91,"h":72.94,"l":72.91,"n":33,"o":72.94,"t":"2026-10-20T18:35:00Z","v":1088,"vw":72.915019},{"c":72.855,"h":72.885,"l":72.855,"n":38,"o":72.885,"t":"2026-10-20T18:40:00Z","v":699,"vw":72.875},{"c":72.83,"h":72.83,"l":72.805,"n":63,"o":72.805,"t":"2026-10-20T18:45:00Z","v":2685,"vw":72.823483},{"c":72.765,"h":72.765,"l":72.765,"n":19,"o":72.765,"t":"2026-10-20T18:50:00Z","v":225,"vw":72.765},{"c":72.79,"h":72.8,"l":72.76,"n":80,"o":72.77,"t":"2026-10-20T18:55:00Z","v":2827,"vw":72.783239},{"c":72.76,"h":72.77,"l":72.76,"n":56,"o":72.77,"t":"2026-10-20T19:00:00Z","v":1940,"vw":72.769241},{"c":72.63,"h":72.72,"l":72.62,"n":97,"o":72.72,"t":"2026-10-20T19:05:00Z","v":2968,"vw":72.679048},{"c":72.61,"h":72.61,"l":72.545,"n":50,"o":72.55,"t":"2026-10-20T19:10:00Z","v":729,"vw":72.568333},{"c":72.7,"h":72.705,"l":72.58,"n":111,"o":72.58,"t":"2026-10-20T19:15:00Z","v":3596,"vw":72.624436},{"c":72.755,"h":72.78,"l":72.62,"n":115,"o":72.695,"t":"2026-10-20T19:20:00Z","v":3609,"vw":72.724067},{"c":72.75,"h":72.76,"l":72.74,"n":60,"o":72.76,"t":"2026-10-20T19:25:00Z","v":1448,"vw":72.753209},{"c":72.78,"h":72.78,"l":72.69,"n":107,"o":72.71,"t":"2026-10-20T19:30:00Z","v":3138,"vw":72.740015},{"c":72.77,"h":72.77,"l":72.715,"n":143,"o":72.715,"t":"2026-10-20T19:35:00Z","v":3660,"vw":72.737748},{"c":72.8001,"h":72.9,"l":72.765,"n":238,"o":72.765,"t":"2026-10-20T19:40:00Z","v":6243,"vw":72.823472},{"c":72.89,"h":72.92,"l":72.82,"n":109,"o":72.82,"t":"2026-10-20T19:45:00Z","v":2207,"vw":72.892295},{"c":72.94,"h":72.97,"l":72.86,"n":270,"o":72.89,"t":"2026-10-20T19:50:00Z","v":6283,"vw":72.921015},{"c":72.99,"h":73.08,"l":72.88,"n":958,"o":72.92,"t":"2026-10-20T19:55:00Z","v":35422,"vw":72.978234},{"c":73.04,"h":73.04,"l":73.04,"n":13,"o":73.04,"t":"2026-10-20T20:00:00Z","v":89992,"vw":73.04},{"c":72.985,"h":73.08,"l":72.813,"n":29,"o":73.08,"t":"2026-10-21T13:30:00Z","v":4898,"vw":73.069304},{"c":72.63,"h":72.63,"l":72.63,"n":14,"o":72.63,"t":"2026-10-21T13:40:00Z","v":677,"vw":72.63},{"c":72.88,"h":72.88,"l":72.88,"n":9,"o":72.88,"t":"2026-10-21T13:45:00Z","v":171,"vw":72.88},{"c":72.9722,"h":72.9722,"l":72.9722,"n":2,"o":72.9722,"t":"2026-10-21T13:50:00Z","v":178,"vw":72.9722},{"c":73.63,"h":73.63,"l":73.25,"n":9,"o":73.25,"t":"2026-10-21T14:00:00Z","v":277,"vw":73.44},{"c":73.05,"h":73.05,"l":72.96,"n":21,"o":72.96,"t":"2026-10-21T14:05:00Z","v":671,"vw":73.030435},{"c":73.35,"h":73.35,"l":73.05,"n":54,"o":73.05,"t":"2026-10-21T14:10:00Z","v":961,"vw":73.262989},{"c":73.1601,"h":73.35,"l":73.1601,"n":27,"o":73.35,"t":"2026-10-21T14:15:00Z","v":1059,"vw":73.214609},{"c":73.45,"h":73.45,"l":73.22,"n":77,"o":73.25,"t":"2026-10-21T14:20:00Z","v":2200,"vw":73.288182},{"c":73.26,"h":73.34,"l":73.26,"n":42,"o":73.34,"t":"2026-10-21T14:25:00Z","v":1087,"vw":73.324},{"c":73.2459,"h":73.51,"l":73.2459,"n":50,"o":73.39,"t":"2026-10-21T14:35:00Z","v":1483,"vw":73.364498},{"c":73.4,"h":73.4,"l":73.4,"n":14,"o":73.4,"t":"2026-10-21T14:40:00Z","v":380,"vw":73.4},{"c":73.57,"h":73.57,"l":73.55,"n":45,"o":73.55,"t":"2026-10-21T14:45:00Z","v":1345,"vw":73.553333},{"c":73.69,"h":73.69,"l":73.69,"n":12,"o":73.69,"t":"2026-10-21T14:50:00Z","v":187,"vw":73.69},{"c":73.69,"h":73.69,"l":73.69,"n":33,"o":73.69,"t":"2026-10-21T14:55:00Z","v":808,"vw":73.69},{"c":73.65,"h":73.65,"l":73.6,"n":44,"o":73.62,"t":"2026-10-21T15:00:00Z","v":1117,"vw":73.63},{"c":73.62,"h":73.62,"l":73.62,"n":15,"o":73.62,"t":"2026-10-21T15:05:00Z","v":126,"vw":73.62},{"c":73.73,"h":73.73,"l":73.56,"n":92,"o":73.56,"t":"2026-10-21T15:15:00Z","v":4543,"vw":73.631969},{"c":73.68,"h":73.68,"l":73.68,"n":35,"o":73.68,"t":"2026-10-21T15:20:00Z","v":569,"vw":73.68},{"c":73.74,"h":73.74,"l":73.68,"n":30,"o":73.68,"t":"2026-10-21T15:25:00Z","v":599,"vw":73.72},{"c":73.68,"h":73.83,"l":73.68,"n":38,"o":73.83,"t":"2026-10-21T15:30:00Z","v":619,"vw":73.72},{"c":73.705,"h":73.705,"l":73.61,"n":39,"o":73.61,"t":"2026-10-21T15:35:00Z","v":813,"vw":73.629},{"c":73.7,"h":73.705,"l":73.7,"n":33,"o":73.705,"t":"2026-10-21T15:40:00Z","v":635,"vw":73.7025},{"c":73.62,"h":73.7,"l":73.61,"n":26,"o":73.7,"t":"2026-10-21T15:45:00Z","v":899,"vw":73.632},{"c":73.7,"h":73.71,"l":73.7,"n":32,"o":73.705,"t":"2026-10-21T15:50:00Z","v":846,"vw":73.704327},{"c":73.98,"h":73.98,"l":73.7,"n":81,"o":73.7,"t":"2026-10-21T15:55:00Z","v":1806,"vw":73.804375},{"c":73.7601,"h":73.86,"l":73.7601,"n":19,"o":73.86,"t":"2026-10-21T16:00:00Z","v":370,"vw":73.807671},{"c":73.85,"h":73.85,"l":73.85,"n":9,"o":73.85,"t":"2026-10-21T16:05:00Z","v":284,"vw":73.85},{"c":73.85,"h":73.85,"l":73.77,"n":55,"o":73.84,"t":"2026-10-21T16:10:00Z","v":1219,"vw":73.801429},{"c":73.83,"h":73.845,"l":73.77,"n":83,"o":73.77,"t":"2026-10-21T16:15:00Z","v":3111,"vw":73.813068},{"c":73.85,"h":73.86,"l":73.83,"n":119,"o":73.83,"t":"2026-10-21T16:20:00Z","v":2289,"vw":73.850625},{"c":73.865,"h":73.865,"l":73.79,"n":44,"o":73.79,"t":"2026-10-21T16:30:00Z","v":1199,"vw":73.819286},{"c":73.96,"h":73.96,"l":73.83,"n":166,"o":73.865,"t":"2026-10-21T16:35:00Z","v":4215,"vw":73.874635},{"c":73.77,"h":73.85,"l":73.77,"n":59,"o":73.84,"t":"2026-10-21T16:40:00Z","v":1903,"vw":73.813333},{"c":73.685,"h":73.78,"l":73.67,"n":131,"o":73.78,"t":"2026-10-21T16:45:00Z","v":9495,"vw":73.708659},{"c":73.565,"h":73.69,"l":73.565,"n":112,"o":73.69,"t":"2026-10-21T16:50:00Z","v":2443,"vw":73.614546},{"c":73.57,"h":73.57,"l":73.465,"n":113,"o":73.525,"t":"2026-10-21T17:00:00Z","v":2740,"vw":73.49875},{"c":73.495,"h":73.495,"l":73.495,"n":29,"o":73.495,"t":"2026-10-21T17:05:00Z","v":586,"vw":73.495},{"c":73.37,"h":73.46,"l":73.37,"n":84,"o":73.46,"t":"2026-10-21T17:10:00Z","v":2504,"vw":73.416343},{"c":73.36,"h":73.41,"l":73.335,"n":71,"o":73.37,"t":"2026-10-21T17:15:00Z","v":2932,"vw":73.383872},{"c":73.2575,"h":73.29,"l":73.22,"n":139,"o":73.29,"t":"2026-10-21T17:25:00Z","v":3205,"vw":73.273559},{"c":73.14,"h":73.255,"l":73.14,"n":117,"o":73.255,"t":"2026-10-21T17:35:00Z","v":2259,"vw":73.203462},{"c":73.18,"h":73.2,"l":73.18,"n":76,"o":73.18,"t":"2026-10-21T17:40:00Z","v":2078,"vw":73.18575},{"c":73.2,"h":73.205,"l":73.1501,"n":42,"o":73.2,"t":"2026-10-21T17:45:00Z","v":2111,"vw":73.173315},{"c":73.11,"h":73.11,"l":73.05,"n":107,"o":73.11,"t":"2026-10-21T17:50:00Z","v":2330,"vw":73.086},{"c":73.065,"h":73.07,"l":73.065,"n":26,"o":73.07,"t":"2026-10-21T17:55:00Z","v":421,"vw":73.0675},{"c":73.06,"h":73.06,"l":73.06,"n":12,"o":73.06,"t":"2026-10-21T18:00:00Z","v":173,"vw":73.06},{"c":73.07,"h":73.1,"l":73.02,"n":82,"o":73.03,"t":"2026-10-21T18:05:00Z","v":1614,"vw":73.047931},{"c":73.1967,"h":73.1967,"l":73.07,"n":102,"o":73.07,"t":"2026-10-21T18:10:00Z","v":2481,"vw":73.138765},{"c":73.055,"h":73.1,"l":73.0375,"n":118,"o":73.1,"t":"2026-10-21T18:15:00Z","v":2890,"vw":73.073628},{"c":73.115,"h":73.115,"l":73.09,"n":79,"o":73.09,"t":"2026-10-21T18:20:00Z","v":1791,"vw":73.103889},{"c":73.18,"h":73.2,"l":73.145,"n":78,"o":73.16,"t":"2026-10-21T18:25:00Z","v":2925,"vw":73.167857},{"c":73.17,"h":73.17,"l":73.145,"n":49,"o":73.16,"t":"2026-10-21T18:30:00Z","v":1298,"vw":73.156429},{"c":73.145,"h":73.185,"l":73.12,"n":62,"o":73.185,"t":"2026-10-21T18:35:00Z","v":1734,"vw":73.149444},{"c":73.15,"h":73.15,"l":73.11,"n":72,"o":73.11,"t":"2026-10-21T18:40:00Z","v":1688,"vw":73.129445},{"c":72.94,"h":73.15,"l":72.94,"n":193,"o":73.12,"t":"2026-10-21T18:45:00Z","v":7116,"vw":73.051046},{"c":72.93,"h":72.99,"l":72.92,"n":51,"o":72.99,"t":"2026-10-21T18:50:00Z","v":1674,"vw":72.954261},{"c":72.855,"h":72.92,"l":72.8,"n":99,"o":72.92,"t":"2026-10-21T18:55:00Z","v":2963,"vw":72.855667},{"c":72.74,"h":72.82,"l":72.715,"n":122,"o":72.81,"t":"2026-10-21T19:00:00Z","v":2611,"vw":72.748551},{"c":72.725,"h":72.74,"l":72.68,"n":115,"o":72.74,"t":"2026-10-21T19:05:00Z","v":2493,"vw":72.731583},{"c":72.79,"h":72.825,"l":72.79,"n":57,"o":72.79,"t":"2026-10-21T19:10:00Z","v":1250,"vw":72.805243},{"c":72.87,"h":72.87,"l":72.825,"n":64,"o":72.825,"t":"2026-10-21T19:15:00Z","v":1590,"vw":72.860834},{"c":72.98,"h":72.99,"l":72.87,"n":119,"o":72.87,"t":"2026-10-21T19:20:00Z","v":3656,"vw":72.942036},{"c":73.05,"h":73.08,"l":72.985,"n":163,"o":72.985,"t":"2026-10-21T19:25:00Z","v":4135,"vw":73.026111},{"c":73,"h":73.1,"l":72.99,"n":237,"o":73.1,"t":"2026-10-21T19:30:00Z","v":6673,"vw":73.060025},{"c":73.045,"h":73.045,"l":73,"n":178,"o":73,"t":"2026-10-21T19:35:00Z","v":3888,"vw":73.015526},{"c":73.11,"h":73.13,"l":73.025,"n":180,"o":73.045,"t":"2026-10-21T19:40:00Z","v":4535,"vw":73.075625},{"c":73.08,"h":73.16,"l":73.08,"n":262,"o":73.11,"t":"2026-10-21T19:45:00Z","v":8323,"vw":73.13035},{"c":73.15,"h":73.16,"l":73.06,"n":312,"o":73.07,"t":"2026-10-21T19:50:00Z","v":9073,"vw":73.118635},{"c":73.04,"h":73.13,"l":72.91,"n":1056,"o":73.12,"t":"2026-10-21T19:55:00Z","v":37860,"vw":73.048241},{"c":73.07,"h":73.07,"l":73.07,"n":24,"o":73.07,"t":"2026-10-21T20:00:00Z","v":108407,"vw":73.07},{"c":73,"h":73,"l":73,"n":8,"o":73,"t":"2026-10-22T09:30:00Z","v":1606,"vw":73},{"c":73,"h":73,"l":73,"n":2,"o":73,"t":"2026-10-22T09:35:00Z","v":120,"vw":73},{"c":73,"h":73,"l":73,"n":4,"o":73,"t":"2026-10-22T10:15:00Z","v":103,"vw":73},{"c":73.62,"h":73.62,"l":73.62,"n":9,"o":73.62,"t":"2026-10-22T13:30:00Z","v":3769,"vw":73.62},{"c":73.945,"h":74.15,"l":73.88,"n":55,"o":73.88,"t":"2026-10-22T13:35:00Z","v":2704,"vw":74.000545},{"c":73.945,"h":73.945,"l":73.945,"n":9,"o":73.945,"t":"2026-10-22T13:40:00Z","v":181,"vw":73.945},{"c":74.27,"h":74.38,"l":74.07,"n":91,"o":74.07,"t":"2026-10-22T14:00:00Z","v":2178,"vw":74.27104},{"c":74.745,"h":74.745,"l":74.48,"n":49,"o":74.48,"t":"2026-10-22T14:10:00Z","v":1454,"vw":74.588815},{"c":74.71,"h":74.72,"l":74.69,"n":21,"o":74.71,"t":"2026-10-22T14:20:00Z","v":675,"vw":74.7075},{"c":74.485,"h":74.635,"l":74.47,"n":21,"o":74.47,"t":"2026-10-22T14:30:00Z","v":846,"vw":74.528},{"c":74.58,"h":74.61,"l":74.49,"n":113,"o":74.52,"t":"2026-10-22T14:35:00Z","v":6511,"vw":74.555481},{"c":74.69,"h":74.7,"l":74.64,"n":45,"o":74.7,"t":"2026-10-22T14:40:00Z","v":860,"vw":74.676667},{"c":74.86,"h":74.98,"l":74.76,"n":81,"o":74.8,"t":"2026-10-22T14:45:00Z","v":1716,"vw":74.855},{"c":75.075,"h":75.075,"l":74.7801,"n":57,"o":74.7801,"t":"2026-10-22T14:50:00Z","v":1503,"vw":74.934792},{"c":75.495,"h":75.53,"l":75.19,"n":116,"o":75.19,"t":"2026-10-22T14:55:00Z","v":7559,"vw":75.446735},{"c":75.98,"h":76,"l":75.675,"n":466,"o":75.74,"t":"2026-10-22T15:00:00Z","v":31674,"vw":75.873657},{"c":76.235,"h":76.235,"l":75.9,"n":137,"o":75.99,"t":"2026-10-22T15:05:00Z","v":5020,"vw":76.123171},{"c":76.235,"h":76.235,"l":76.235,"n":10,"o":76.235,"t":"2026-10-22T15:10:00Z","v":935,"vw":76.235},{"c":76.25,"h":76.67,"l":76.25,"n":615,"o":76.48,"t":"2026-10-22T15:15:00Z","v":38129,"vw":76.55242},{"c":76,"h":76.22,"l":76,"n":147,"o":76.22,"t":"2026-10-22T15:20:00Z","v":3390,"vw":76.10521},{"c":75.81,"h":75.9601,"l":75.81,"n":65,"o":75.9601,"t":"2026-10-22T15:25:00Z","v":2538,"vw":75.910685},{"c":76.065,"h":76.065,"l":75.895,"n":122,"o":75.97,"t":"2026-10-22T15:30:00Z","v":2820,"vw":75.969334},{"c":75.99,"h":76,"l":75.99,"n":35,"o":76,"t":"2026-10-22T15:35:00Z","v":435,"vw":75.995},{"c":75.94,"h":75.96,"l":75.94,"n":43,"o":75.96,"t":"2026-10-22T15:40:00Z","v":1007,"vw":75.946667},{"c":75.81,"h":75.99,"l":75.81,"n":74,"o":75.99,"t":"2026-10-22T15:45:00Z","v":1297,"vw":75.922},{"c":76.11,"h":76.12,"l":75.95,"n":136,"o":75.99,"t":"2026-10-22T15:50:00Z","v":2917,"vw":76.021915},{"c":76.11,"h":76.11,"l":76.11,"n":14,"o":76.11,"t":"2026-10-22T15:55:00Z","v":184,"vw":76.11},{"c":76.075,"h":76.075,"l":76.02,"n":23,"o":76.02,"t":"2026-10-22T16:00:00Z","v":451,"vw":76.047363},{"c":75.8801,"h":75.96,"l":75.8801,"n":56,"o":75.96,"t":"2026-10-22T16:05:00Z","v":879,"vw":75.9141},{"c":75.925,"h":76,"l":75.925,"n":64,"o":76,"t":"2026-10-22T16:10:00Z","v":1044,"vw":75.953804},{"c":75.96,"h":75.98,"l":75.96,"n":27,"o":75.97,"t":"2026-10-22T16:15:00Z","v":701,"vw":75.969501},{"c":76.055,"h":76.055,"l":76.055,"n":8,"o":76.055,"t":"2026-10-22T16:20:00Z","v":278,"vw":76.055},{"c":75.935,"h":76.07,"l":75.935,"n":59,"o":76.07,"t":"2026-10-22T16:25:00Z","v":948,"vw":75.966579},{"c":76.03,"h":76.03,"l":75.87,"n":60,"o":75.87,"t":"2026-10-22T16:30:00Z","v":1362,"vw":75.98},{"c":75.865,"h":75.965,"l":75.86,"n":45,"o":75.965,"t":"2026-10-22T16:35:00Z","v":725,"vw":75.889938},{"c":75.74,"h":75.86,"l":75.74,"n":58,"o":75.8,"t":"2026-10-22T16:40:00Z","v":1212,"vw":75.8},{"c":75.77,"h":75.83,"l":75.76,"n":52,"o":75.83,"t":"2026-10-22T16:45:00Z","v":1534,"vw":75.80125},{"c":76.08,"h":76.1,"l":75.98,"n":112,"o":75.98,"t":"2026-10-22T16:55:00Z","v":2464,"vw":76.0665},{"c":76.02,"h":76.02,"l":76.02,"n":35,"o":76.02,"t":"2026-10-22T17:00:00Z","v":535,"vw":76.02},{"c":75.94,"h":76.02,"l":75.94,"n":54,"o":76,"t":"2026-10-22T17:05:00Z","v":1480,"vw":75.994375},{"c":75.875,"h":75.915,"l":75.875,"n":44,"o":75.915,"t":"2026-10-22T17:10:00Z","v":562,"vw":75.895},{"c":75.91,"h":75.93,"l":75.9,"n":32,"o":75.93,"t":"2026-10-22T17:15:00Z","v":825,"vw":75.913257},{"c":75.9,"h":75.9804,"l":75.9,"n":72,"o":75.93,"t":"2026-10-22T17:20:00Z","v":1361,"vw":75.942014},{"c":75.89,"h":75.89,"l":75.89,"n":17,"o":75.89,"t":"2026-10-22T17:25:00Z","v":398,"vw":75.89},{"c":75.915,"h":75.915,"l":75.915,"n":12,"o":75.915,"t":"2026-10-22T17:30:00Z","v":151,"vw":75.915},{"c":75.695,"h":75.92,"l":75.695,"n":108,"o":75.91,"t":"2026-10-22T17:35:00Z","v":2227,"vw":75.878636},{"c":75.9,"h":75.9,"l":75.84,"n":25,"o":75.84,"t":"2026-10-22T17:40:00Z","v":649,"vw":75.86},{"c":75.885,"h":75.885,"l":75.88,"n":24,"o":75.88,"t":"2026-10-22T17:45:00Z","v":599,"vw":75.8825},{"c":75.68,"h":75.73,"l":75.68,"n":63,"o":75.69,"t":"2026-10-22T17:50:00Z","v":1303,"vw":75.704218},{"c":75.705,"h":75.77,"l":75.705,"n":22,"o":75.76,"t":"2026-10-22T17:55:00Z","v":660,"vw":75.748134},{"c":75.8,"h":75.8,"l":75.78,"n":33,"o":75.8,"t":"2026-10-22T18:00:00Z","v":1138,"vw":75.796667},{"c":75.895,"h":75.895,"l":75.84,"n":36,"o":75.84,"t":"2026-10-22T18:05:00Z","v":992,"vw":75.8675},{"c":75.91,"h":75.985,"l":75.88,"n":70,"o":75.985,"t":"2026-10-22T18:10:00Z","v":1904,"vw":75.92},{"c":75.98,"h":75.98,"l":75.98,"n":32,"o":75.98,"t":"2026-10-22T18:15:00Z","v":503,"vw":75.98},{"c":75.99,"h":75.99,"l":75.99,"n":15,"o":75.99,"t":"2026-10-22T18:20:00Z","v":251,"vw":75.99},{"c":75.94,"h":75.94,"l":75.94,"n":40,"o":75.94,"t":"2026-10-22T18:25:00Z","v":815,"vw":75.94},{"c":75.96,"h":75.96,"l":75.96,"n":36,"o":75.96,"t":"2026-10-22T18:30:00Z","v":631,"vw":75.96},{"c":75.99,"h":75.99,"l":75.9239,"n":58,"o":75.97,"t":"2026-10-22T18:35:00Z","v":1911,"vw":75.951148},{"c":75.98,"h":75.98,"l":75.98,"n":10,"o":75.98,"t":"2026-10-22T18:40:00Z","v":258,"vw":75.98},{"c":76,"h":76,"l":76,"n":48,"o":76,"t":"2026-10-22T18:45:00Z","v":926,"vw":76},{"c":75.9972,"h":76,"l":75.99,"n":45,"o":75.99,"t":"2026-10-22T18:50:00Z","v":857,"vw":75.995887},{"c":76.1775,"h":76.185,"l":76.11,"n":92,"o":76.155,"t":"2026-10-22T18:55:00Z","v":2295,"vw":76.164167},{"c":76.215,"h":76.215,"l":76.185,"n":70,"o":76.185,"t":"2026-10-22T19:00:00Z","v":1549,"vw":76.20808},{"c":76.5,"h":76.5,"l":76.22,"n":110,"o":76.29,"t":"2026-10-22T19:05:00Z","v":2849,"vw":76.318973},{"c":76.34,"h":76.5,"l":76.34,"n":155,"o":76.5,"t":"2026-10-22T19:10:00Z","v":4100,"vw":76.408},{"c":76.335,"h":76.335,"l":76.29,"n":47,"o":76.29,"t":"2026-10-22T19:15:00Z","v":1149,"vw":76.305},{"c":76.325,"h":76.325,"l":76.29,"n":36,"o":76.325,"t":"2026-10-22T19:20:00Z","v":1165,"vw":76.311},{"c":76.29,"h":76.33,"l":76.29,"n":108,"o":76.33,"t":"2026-10-22T19:25:00Z","v":3249,"vw":76.305385},{"c":76.35,"h":76.355,"l":76.245,"n":132,"o":76.245,"t":"2026-10-22T19:30:00Z","v":3675,"vw":76.303842},{"c":76.34,"h":76.35,"l":76.23,"n":189,"o":76.32,"t":"2026-10-22T19:35:00Z","v":6226,"vw":76.285634},{"c":76.42,"h":76.47,"l":76.32,"n":266,"o":76.32,"t":"2026-10-22T19:40:00Z","v":7421,"vw":76.408738},{"c":76.435,"h":76.48,"l":76.295,"n":276,"o":76.42,"t":"2026-10-22T19:45:00Z","v":8561,"vw":76.401351},{"c":76.36,"h":76.565,"l":76.36,"n":326,"o":76.53,"t":"2026-10-22T19:50:00Z","v":10642,"vw":76.451013},{"c":76.34,"h":76.495,"l":76.17,"n":1167,"o":76.355,"t":"2026-10-22T19:55:00Z","v":44778,"vw":76.353111},{"c":76.35,"h":76.35,"l":76.35,"n":43,"o":76.35,"t":"2026-10-22T20:00:00Z","v":116285,"vw":76.35},{"c":76.96,"h":76.96,"l":76.96,"n":9,"o":76.96,"t":"2026-10-22T23:30:00Z","v":207,"vw":76.96}],"history":[{"c":69.71,"h":70.7,"l":69.615,"n":7397,"o":70.7,"t":"2024-10-21T04:00:00Z","v":369581,"vw":69.918244},{"c":69.89,"h":70.265,"l":68.52,"n":8723,"o":69.57,"t":"2024-10-22T04:00:00Z","v":492486,"vw":69.649717},{"c":69.65,"h":70.42,"l":68.76,"n":6579,"o":68.84,"t":"2024-10-23T04:00:00Z","v":249356,"vw":69.735353},{"c":69.24,"h":70.34,"l":68.615,"n":8297,"o":69.98,"t":"2024-10-24T04:00:00Z","v":420772,"vw":69.29782},{"c":68.94,"h":70.26,"l":68.92,"n":5099,"o":69.55,"t":"2024-10-25T04:00:00Z","v":168425,"vw":69.195518},{"c":70.18,"h":70.805,"l":69.56,"n":6653,"o":69.67,"t":"2024-10-28T04:00:00Z","v":277894,"vw":70.329046},{"c":70.68,"h":70.73,"l":69.375,"n":6479,"o":69.48,"t":"2024-10-29T04:00:00Z","v":191830,"vw":70.495772},{"c":70.89,"h":71.825,"l":70.22,"n":5810,"o":70.22,"t":"2024-10-30T04:00:00Z","v":237228,"vw":71.019025},{"c":70.65,"h":71.48,"l":70.53,"n":6905,"o":70.89,"t":"2024-10-31T04:00:00Z","v":254780,"vw":70.878642},{"c":70.65,"h":71.345,"l":70.41,"n":5799,"o":70.89,"t":"2024-11-01T04:00:00Z","v":191046,"vw":70.742964},{"c":71.74,"h":71.88,"l":70.37,"n":6115,"o":70.37,"t":"2024-11-04T05:00:00Z","v":187721,"vw":71.643142},{"c":73.9,"h":73.91,"l":71.55,"n":7187,"o":71.7,"t":"2024-11-05T05:00:00Z","v":260585,"vw":73.620725},{"c":79.36,"h":79.54,"l":77.26,"n":15104,"o":77.85,"t":"2024-11-06T05:00:00Z","v":697097,"vw":78.661065},{"c":77.93,"h":79.21,"l":77.905,"n":8232,"o":79.06,"t":"2024-11-07T05:00:00Z","v":282195,"vw":78.266922},{"c":78.43,"h":78.67,"l":77.81,"n":7641,"o":78.25,"t":"2024-11-08T05:00:00Z","v":257210,"vw":78.321356},{"c":79.26,"h":80.29,"l":79.2,"n":7203,"o":79.48,"t":"2024-11-11T05:00:00Z","v":189829,"vw":79.497368},{"c":78.66,"h":80.64,"l":78.45,"n":6860,"o":79.3,"t":"2024-11-12T05:00:00Z","v":294117,"vw":78.932825},{"c":78.19,"h":79.44,"l":77.965,"n":6030,"o":79.36,"t":"2024-11-13T05:00:00Z","v":202667,"vw":78.494397},{"c":76.49,"h":78.435,"l":76.275,"n":5900,"o":78.18,"t":"2024-11-14T05:00:00Z","v":208566,"vw":76.854863},{"c":75.23,"h":77.01,"l":75.07,"n":5951,"o":76.99,"t":"2024-11-15T05:00:00Z","v":214817,"vw":75.721555},{"c":75.33,"h":75.915,"l":75.26,"n":5681,"o":75.63,"t":"2024-11-18T05:00:00Z","v":185832,"vw":75.460296},{"c":75.57,"h":75.8,"l":74.34,"n":7057,"o":74.75,"t":"2024-11-19T05:00:00Z","v":272595,"vw":75.475788},{"c":75.67,"h":75.715,"l":74.44,"n":6781,"o":75.25,"t":"2024-11-20T05:00:00Z","v":446895,"vw":75.426576},{"c":76.98,"h":77.06,"l":75.92,"n":7512,"o":76.05,"t":"2024-11-21T05:00:00Z","v":239999,"vw":76.830179},{"c":77.45,"h":78.195,"l":77.265,"n":6992,"o":77.37,"t":"2024-11-22T05:00:00Z","v":318786,"vw":77.486694},{"c":79.34,"h":80.215,"l":78.26,"n":8032,"o":78.26,"t":"2024-11-25T05:00:00Z","v":392607,"vw":79.504309},{"c":79.4,"h":79.6724,"l":78.14,"n":8337,"o":79.05,"t":"2024-11-26T05:00:00Z","v":287539,"vw":79.280615},{"c":78.19,"h":80.485,"l":78.091,"n":7261,"o":79.87,"t":"2024-11-27T05:00:00Z","v":254715,"vw":78.692782},{"c":78.34,"h":78.975,"l":78.2,"n":4285,"o":78.89,"t":"2024-11-29T05:00:00Z","v":184819,"vw":78.48438},{"c":78.6,"h":79.16,"l":77.81,"n":10642,"o":78.55,"t":"2024-12-02T05:00:00Z","v":385970,"vw":78.65774},{"c":77.96,"h":78.59,"l":77.68,"n":8094,"o":78.59,"t":"2024-12-03T05:00:00Z","v":335640,"vw":78.039403},{"c":78.65,"h":79.17,"l":78.1,"n":9394,"o":78.41,"t":"2024-12-04T05:00:00Z","v":411408,"vw":78.707028},{"c":72.08,"h":75,"l":71.99,"n":16315,"o":73.88,"t":"2024-12-05T05:00:00Z","v":757355,"vw":72.706833},{"c":71.56,"h":73.335,"l":70.76,"n":12863,"o":72.76,"t":"2024-12-06T05:00:00Z","v":569774,"vw":71.783907},{"c":72.52,"h":73.0865,"l":70.19,"n":12191,"o":71.92,"t":"2024-12-09T05:00:00Z","v":537607,"vw":72.324053},{"c":71.93,"h":72.6,"l":70.68,"n":13802,"o":71.99,"t":"2024-12-10T05:00:00Z","v":440131,"vw":71.970414},{"c":71.19,"h":72.61,"l":71.18,"n":11946,"o":72,"t":"2024-12-11T05:00:00Z","v":604957,"vw":71.693268},{"c":70.33,"h":71.45,"l":70.06,"n":8560,"o":71.06,"t":"2024-12-12T05:00:00Z","v":421157,"vw":70.587283},{"c":70.11,"h":70.745,"l":69.8,"n":9704,"o":70.1,"t":"2024-12-13T05:00:00Z","v":362706,"vw":70.15107},{"c":70.2,"h":70.85,"l":69.69,"n":10816,"o":69.94,"t":"2024-12-16T05:00:00Z","v":447147,"vw":70.33344},{"c":69.34,"h":70.47,"l":68.7305,"n":10394,"o":69.32,"t":"2024-12-17T05:00:00Z","v":686043,"vw":69.305471},{"c":66.96,"h":70.07,"l":66.51,"n":10765,"o":69.79,"t":"2024-12-18T05:00:00Z","v":499720,"vw":67.719859},{"c":66.6,"h":67.89,"l":66.25,"n":8852,"o":67.66,"t":"2024-12-19T05:00:00Z","v":268956,"vw":66.650858},{"c":66.56,"h":67.11,"l":65.51,"n":10881,"o":65.51,"t":"2024-12-20T05:00:00Z","v":1095450,"vw":66.437505},{"c":66.96,"h":67.235,"l":66.085,"n":9435,"o":66.53,"t":"2024-12-23T05:00:00Z","v":357964,"vw":66.84932},{"c":67.6,"h":67.67,"l":66.535,"n":3992,"o":66.99,"t":"2024-12-24T05:00:00Z","v":147391,"vw":67.274794},{"c":68.26,"h":68.51,"l":67.11,"n":7566,"o":67.11,"t":"2024-12-26T05:00:00Z","v":198337,"vw":68.067699},{"c":67.39,"h":68.35,"l":66.52,"n":5829,"o":67.64,"t":"2024-12-27T05:00:00Z","v":235726,"vw":67.315533},{"c":67.01,"h":67.54,"l":66.125,"n":7578,"o":67.02,"t":"2024-12-30T05:00:00Z","v":233071,"vw":67.083995},{"c":67.45,"h":67.855,"l":66.845,"n":7170,"o":67.2,"t":"2024-12-31T05:00:00Z","v":383862,"vw":67.373719},{"c":66.81,"h":68.12,"l":66.27,"n":7166,"o":68.05,"t":"2025-01-02T05:00:00Z","v":203906,"vw":66.857396},{"c":68.03,"h":68.05,"l":66.485,"n":7123,"o":66.94,"t":"2025-01-03T05:00:00Z","v":249337,"vw":67.761688},{"c":67.04,"h":68.65,"l":66.93,"n":7546,"o":67.95,"t":"2025-01-06T05:00:00Z","v":508515,"vw":67.497983},{"c":66.28,"h":67.56,"l":65.735,"n":7056,"o":67.34,"t":"2025-01-07T05:00:00Z","v":258554,"vw":66.278614},{"c":66.08,"h":66.27,"l":65.0497,"n":7023,"o":65.78,"t":"2025-01-08T05:00:00Z","v":304269,"vw":66.011391},{"c":65.42,"h":65.9,"l":64.53,"n":7830,"o":64.86,"t":"2025-01-10T05:00:00Z","v":291228,"vw":65.252382},{"c":67.16,"h":67.3,"l":64.52,"n":7616,"o":65,"t":"2025-01-13T05:00:00Z","v":304016,"vw":66.752245},{"c":68.14,"h":68.703,"l":67.27,"n":7833,"o":67.44,"t":"2025-01-14T05:00:00Z","v":312568,"vw":68.050969},{"c":69.48,"h":69.65,"l":68.63,"n":6147,"o":69.64,"t":"2025-01-15T05:00:00Z","v":268670,"vw":69.39391},{"c":69.76,"h":70.75,"l":69.505,"n":8108,"o":69.6,"t":"2025-01-16T05:00:00Z","v":339442,"vw":69.938909},{"c":70.74,"h":70.82,"l":70.21,"n":8015,"o":70.6,"t":"2025-01-17T05:00:00Z","v":522166,"vw":70.65932},{"c":71.21,"h":72.04,"l":71.1,"n":8014,"o":71.72,"t":"2025-01-21T05:00:00Z","v":422555,"vw":71.30011},{"c":70.51,"h":71.8453,"l":70.4513,"n":5933,"o":70.91,"t":"2025-01-22T05:00:00Z","v":232948,"vw":70.797472},{"c":70.18,"h":70.8,"l":69.78,"n":6444,"o":70.47,"t":"2025-01-23T05:00:00Z","v":278449,"vw":70.214501},{"c":70.7,"h":70.87,"l":69.55,"n":5665,"o":69.95,"t":"2025-01-24T05:00:00Z","v":199320,"vw":70.558277},{"c":71.2,"h":71.73,"l":70.66,"n":6760,"o":70.66,"t":"2025-01-27T05:00:00Z","v":252056,"vw":71.219858},{"c":71.39,"h":71.9,"l":70.9301,"n":5639,"o":71.15,"t":"2025-01-28T05:00:00Z","v":186437,"vw":71.413405},{"c":70.84,"h":71.985,"l":70.38,"n":7457,"o":71.53,"t":"2025-01-29T05:00:00Z","v":315861,"vw":71.007261},{"c":71.6,"h":71.91,"l":69.9825,"n":6323,"o":71.54,"t":"2025-01-30T05:00:00Z","v":260121,"vw":71.493379},{"c":70.73,"h":71.665,"l":70.25,"n":6461,"o":71.39,"t":"2025-01-31T05:00:00Z","v":245520,"vw":70.819583},{"c":70.06,"h":70.37,"l":68.7,"n":7717,"o":69.55,"t":"2025-02-03T05:00:00Z","v":293045,"vw":69.939351},{"c":69.8,"h":70.36,"l":69.46,"n":5948,"o":69.78,"t":"2025-02-04T05:00:00Z","v":237294,"vw":69.961912},{"c":69.54,"h":70.36,"l":69.115,"n":7284,"o":70.24,"t":"2025-02-05T05:00:00Z","v":274232,"vw":69.628327},{"c":68.22,"h":69.74,"l":68.08,"n":6241,"o":69.72,"t":"2025-02-06T05:00:00Z","v":237103,"vw":68.601822},{"c":66.96,"h":68.285,"l":66.66,"n":6564,"o":68.08,"t":"2025-02-07T05:00:00Z","v":243115,"vw":67.040657},{"c":67.69,"h":68.37,"l":67.32,"n":8580,"o":67.41,"t":"2025-02-10T05:00:00Z","v":260105,"vw":67.805916},{"c":68.18,"h":68.385,"l":67.33,"n":5415,"o":67.33,"t":"2025-02-11T05:00:00Z","v":196225,"vw":68.132582},{"c":66.39,"h":67.02,"l":66.17,"n":9537,"o":66.96,"t":"2025-02-12T05:00:00Z","v":380666,"vw":66.467117},{"c":66.61,"h":66.97,"l":66.45,"n":9921,"o":66.9,"t":"2025-02-13T05:00:00Z","v":318059,"vw":66.686999},{"c":66.87,"h":67.32,"l":66.57,"n":9366,"o":66.99,"t":"2025-02-14T05:00:00Z","v":325110,"vw":66.930353},{"c":66.35,"h":66.98,"l":65.735,"n":7766,"o":66.73,"t":"2025-02-18T05:00:00Z","v":254448,"vw":66.194118},{"c":66.69,"h":66.82,"l":65.43,"n":7141,"o":65.43,"t":"2025-02-19T05:00:00Z","v":356985,"vw":66.440896},{"c":65.83,"h":66.7,"l":65.7,"n":6826,"o":66.36,"t":"2025-02-20T05:00:00Z","v":233020,"vw":65.959674},{"c":64.4,"h":66.645,"l":63.755,"n":8951,"o":66.42,"t":"2025-02-21T05:00:00Z","v":422389,"vw":64.411878},{"c":65.03,"h":65.605,"l":63.92,"n":8722,"o":64.55,"t":"2025-02-24T05:00:00Z","v":334884,"vw":65.060412},{"c":65.02,"h":65.65,"l":64.62,"n":10595,"o":64.76,"t":"2025-02-25T05:00:00Z","v":370599,"vw":65.106884},{"c":64.94,"h":65.68,"l":64.17,"n":10532,"o":64.79,"t":"2025-02-26T05:00:00Z","v":382733,"vw":64.878577},{"c":64.4,"h":64.97,"l":64.14,"n":10800,"o":64.46,"t":"2025-02-27T05:00:00Z","v":439509,"vw":64.385405},{"c":65.65,"h":65.78,"l":64.4,"n":8335,"o":64.4,"t":"2025-02-28T05:00:00Z","v":405326,"vw":65.480012},{"c":63.78,"h":66.17,"l":63.575,"n":10080,"o":65.49,"t":"2025-03-03T05:00:00Z","v":373140,"vw":64.348561},{"c":64.01,"h":65.06,"l":63.43,"n":12426,"o":63.44,"t":"2025-03-04T05:00:00Z","v":405085,"vw":64.206989},{"c":64.8,"h":65.01,"l":63.545,"n":11490,"o":63.99,"t":"2025-03-05T05:00:00Z","v":431132,"vw":64.545988},{"c":65.22,"h":65.71,"l":63.89,"n":9669,"o":64.16,"t":"2025-03-06T05:00:00Z","v":389244,"vw":65.041367},{"c":65.78,"h":66.16,"l":64.62,"n":11641,"o":65.01,"t":"2025-03-07T05:00:00Z","v":417286,"vw":65.605373},{"c":62.52,"h":65.33,"l":62.01,"n":17596,"o":65.33,"t":"2025-03-10T04:00:00Z","v":840697,"vw":63.092676},{"c":67.27,"h":69.77,"l":66.44,"n":19605,"o":68.7,"t":"2025-03-11T04:00:00Z","v":951137,"vw":67.978464},{"c":66.47,"h":67.67,"l":65.31,"n":17970,"o":67.67,"t":"2025-03-12T04:00:00Z","v":1220699,"vw":66.5425},{"c":66.46,"h":67.055,"l":65.4,"n":14044,"o":66.04,"t":"2025-03-13T04:00:00Z","v":550986,"vw":66.570535},{"c":67.35,"h":67.48,"l":65.37,"n":11181,"o":66.7,"t":"2025-03-14T04:00:00Z","v":515268,"vw":66.761564},{"c":67.46,"h":68.17,"l":67.07,"n":9207,"o":67.31,"t":"2025-03-17T04:00:00Z","v":380222,"vw":67.575473},{"c":67.4,"h":67.56,"l":66.58,"n":9920,"o":66.93,"t":"2025-03-18T04:00:00Z","v":387684,"vw":67.248301},{"c":67.84,"h":68.105,"l":66.42,"n":12438,"o":67.57,"t":"2025-03-19T04:00:00Z","v":487994,"vw":67.497217},{"c":66.88,"h":67.87,"l":66.48,"n":10310,"o":67.2,"t":"2025-03-20T04:00:00Z","v":430145,"vw":67.15126},{"c":66.6,"h":66.65,"l":65.29,"n":12653,"o":66.33,"t":"2025-03-21T04:00:00Z","v":2456031,"vw":66.459337},{"c":68.26,"h":68.41,"l":67.235,"n":9629,"o":67.49,"t":"2025-03-24T04:00:00Z","v":426803,"vw":67.938392},{"c":68.06,"h":68.56,"l":67.64,"n":9994,"o":68.37,"t":"2025-03-25T04:00:00Z","v":331842,"vw":68.071046},{"c":68.44,"h":68.935,"l":67.86,"n":7885,"o":68.22,"t":"2025-03-26T04:00:00Z","v":244870,"vw":68.371311},{"c":68.7,"h":68.91,"l":67.62,"n":9078,"o":68.13,"t":"2025-03-27T04:00:00Z","v":415813,"vw":68.54117},{"c":68.08,"h":68.675,"l":67.48,"n":10755,"o":68.36,"t":"2025-03-28T04:00:00Z","v":428733,"vw":67.981011},{"c":67.83,"h":68.14,"l":66.895,"n":8326,"o":67.49,"t":"2025-03-31T04:00:00Z","v":371648,"vw":67.696282},{"c":68.42,"h":68.73,"l":66.62,"n":10869,"o":67.35,"t":"2025-04-01T04:00:00Z","v":490963,"vw":68.331125},{"c":68.87,"h":68.95,"l":67.36,"n":12329,"o":67.81,"t":"2025-04-02T04:00:00Z","v":502875,"vw":68.530062},{"c":64.29,"h":67.06,"l":63.85,"n":15269,"o":66.55,"t":"2025-04-03T04:00:00Z","v":816249,"vw":64.684417},{"c":62.3,"h":63.23,"l":61.23,"n":13919,"o":62.23,"t":"2025-04-04T04:00:00Z","v":585955,"vw":62.234552},{"c":60.81,"h":64.12,"l":59.9061,"n":19818,"o":60.96,"t":"2025-04-07T04:00:00Z","v":940404,"vw":60.981485},{"c":60.29,"h":62.51,"l":59.44,"n":14362,"o":62.51,"t":"2025-04-08T04:00:00Z","v":718658,"vw":60.820946},{"c":64.12,"h":65.38,"l":59.73,"n":14564,"o":59.88,"t":"2025-04-09T04:00:00Z","v":627277,"vw":63.175133},{"c":62.93,"h":63.545,"l":61.1135,"n":9075,"o":62.65,"t":"2025-04-10T04:00:00Z","v":340641,"vw":62.668427},{"c":63.96,"h":64.2,"l":61.82,"n":7733,"o":62.96,"t":"2025-04-11T04:00:00Z","v":256260,"vw":63.568341},{"c":64.45,"h":65.15,"l":63.5646,"n":7148,"o":65.05,"t":"2025-04-14T04:00:00Z","v":282332,"vw":64.440828},{"c":62.32,"h":64.29,"l":62.28,"n":8408,"o":63.67,"t":"2025-04-15T04:00:00Z","v":344903,"vw":62.607142},{"c":61.66,"h":62.87,"l":61.15,"n":7211,"o":62.43,"t":"2025-04-16T04:00:00Z","v":278462,"vw":61.718344},{"c":60.72,"h":61.755,"l":60.13,"n":8813,"o":61.22,"t":"2025-04-17T04:00:00Z","v":427321,"vw":60.830038},{"c":59.48,"h":60.76,"l":59.2272,"n":6480,"o":60.36,"t":"2025-04-21T04:00:00Z","v":275342,"vw":59.567604},{"c":60.92,"h":61.06,"l":59.83,"n":7977,"o":59.83,"t":"2025-04-22T04:00:00Z","v":349897,"vw":60.642676},{"c":61.98,"h":63.13,"l":61.79,"n":12231,"o":62.57,"t":"2025-04-23T04:00:00Z","v":606349,"vw":62.371612},{"c":62.27,"h":62.55,"l":59.48,"n":11209,"o":61.85,"t":"2025-04-24T04:00:00Z","v":510107,"vw":62.025029},{"c":61.84,"h":62.14,"l":60.71,"n":10208,"o":61.86,"t":"2025-04-25T04:00:00Z","v":604309,"vw":61.423669},{"c":61.47,"h":62.49,"l":60.375,"n":8485,"o":61.65,"t":"2025-04-28T04:00:00Z","v":320640,"vw":61.321469},{"c":61.72,"h":61.9,"l":60.77,"n":7764,"o":61.05,"t":"2025-04-29T04:00:00Z","v":363826,"vw":61.529487},{"c":61.7,"h":61.76,"l":60.7115,"n":8410,"o":61.58,"t":"2025-04-30T04:00:00Z","v":432825,"vw":61.554081},{"c":62.59,"h":62.94,"l":61.082,"n":11097,"o":61.86,"t":"2025-05-01T04:00:00Z","v":421922,"vw":62.59223},{"c":64.04,"h":64.15,"l":63.28,"n":6573,"o":63.28,"t":"2025-05-02T04:00:00Z","v":300072,"vw":63.920847},{"c":63.65,"h":64.25,"l":62.95,"n":7131,"o":63.15,"t":"2025-05-05T04:00:00Z","v":292744,"vw":63.754767},{"c":63.79,"h":64.25,"l":62.885,"n":5860,"o":63,"t":"2025-05-06T04:00:00Z","v":195428,"vw":63.804253},{"c":64.37,"h":64.4853,"l":63.66,"n":6735,"o":64.07,"t":"2025-05-07T04:00:00Z","v":252453,"vw":64.232927},{"c":66.59,"h":66.85,"l":64.53,"n":6618,"o":64.95,"t":"2025-05-08T04:00:00Z","v":251720,"vw":66.325066},{"c":66.05,"h":66.8917,"l":65.755,"n":5711,"o":66.72,"t":"2025-05-09T04:00:00Z","v":204145,"vw":66.058532},{"c":68.02,"h":68.7019,"l":67.11,"n":7846,"o":68.65,"t":"2025-05-12T04:00:00Z","v":305742,"vw":67.981434},{"c":68.46,"h":68.81,"l":67.915,"n":5869,"o":68.28,"t":"2025-05-13T04:00:00Z","v":506905,"vw":68.404708},{"c":67.84,"h":68.505,"l":67.66,"n":5623,"o":68.4,"t":"2025-05-14T04:00:00Z","v":201921,"vw":67.87425},{"c":68.26,"h":68.275,"l":67.275,"n":8069,"o":67.77,"t":"2025-05-15T04:00:00Z","v":253567,"vw":68.083526},{"c":68.44,"h":68.6,"l":67.58,"n":6560,"o":68.22,"t":"2025-05-16T04:00:00Z","v":293391,"vw":68.316213},{"c":68.72,"h":68.75,"l":67.0232,"n":4839,"o":67.65,"t":"2025-05-19T04:00:00Z","v":210758,"vw":68.570977},{"c":69.07,"h":69.52,"l":68.38,"n":5238,"o":68.5,"t":"2025-05-20T04:00:00Z","v":221145,"vw":69.073327},{"c":67.85,"h":68.51,"l":67.6,"n":5804,"o":68.02,"t":"2025-05-21T04:00:00Z","v":220886,"vw":67.892317},{"c":68.15,"h":68.45,"l":67.44,"n":5481,"o":67.63,"t":"2025-05-22T04:00:00Z","v":219616,"vw":68.121551},{"c":67.48,"h":67.735,"l":66.86,"n":6624,"o":66.89,"t":"2025-05-23T04:00:00Z","v":252708,"vw":67.461796},{"c":68.68,"h":68.79,"l":67.73,"n":5809,"o":68.02,"t":"2025-05-27T04:00:00Z","v":255388,"vw":68.533539},{"c":67.86,"h":68.72,"l":67.83,"n":6255,"o":68.68,"t":"2025-05-28T04:00:00Z","v":248039,"vw":68.03576},{"c":68.3,"h":68.33,"l":67.4301,"n":6239,"o":68.06,"t":"2025-05-29T04:00:00Z","v":229603,"vw":68.182829},{"c":68.01,"h":68.4119,"l":67.605,"n":6475,"o":68.11,"t":"2025-05-30T04:00:00Z","v":361946,"vw":68.054117},{"c":67.79,"h":67.99,"l":66.965,"n":7122,"o":67.99,"t":"2025-06-02T04:00:00Z","v":350827,"vw":67.690247},{"c":69.49,"h":69.715,"l":67.045,"n":8517,"o":67.58,"t":"2025-06-03T04:00:00Z","v":506506,"vw":68.992346},{"c":69.81,"h":70.41,"l":68.6288,"n":8203,"o":69.36,"t":"2025-06-04T04:00:00Z","v":460491,"vw":69.829236},{"c":69.18,"h":69.865,"l":69.1,"n":8193,"o":69.44,"t":"2025-06-05T04:00:00Z","v":348465,"vw":69.366251},{"c":69.96,"h":70.48,"l":69.66,"n":5402,"o":70.11,"t":"2025-06-06T04:00:00Z","v":215059,"vw":69.962989},{"c":69.79,"h":70.6358,"l":69.42,"n":7846,"o":70.24,"t":"2025-06-09T04:00:00Z","v":379506,"vw":69.890648},{"c":70.15,"h":71.14,"l":69.81,"n":7959,"o":70.05,"t":"2025-06-10T04:00:00Z","v":322896,"vw":70.286331},{"c":69.32,"h":70.245,"l":68.73,"n":8857,"o":70.16,"t":"2025-06-11T04:00:00Z","v":334775,"vw":69.440508},{"c":68.82,"h":69.21,"l":68.405,"n":7510,"o":68.61,"t":"2025-06-12T04:00:00Z","v":322988,"vw":68.784545},{"c":66.59,"h":68.35,"l":66.43,"n":9551,"o":67.68,"t":"2025-06-13T04:00:00Z","v":396801,"vw":66.944897},{"c":67.62,"h":67.79,"l":66.35,"n":9431,"o":67.14,"t":"2025-06-16T04:00:00Z","v":451217,"vw":67.415055},{"c":66.76,"h":67.7859,"l":66.59,"n":11037,"o":67,"t":"2025-06-17T04:00:00Z","v":403912,"vw":66.936176},{"c":71.07,"h":77.98,"l":71.01,"n":30608,"o":76.7,"t":"2025-06-18T04:00:00Z","v":1940309,"vw":72.572541},{"c":70.36,"h":72.0285,"l":69.32,"n":18529,"o":71.15,"t":"2025-06-20T04:00:00Z","v":1324048,"vw":70.366248},{"c":72.2,"h":72.27,"l":70.32,"n":14457,"o":70.32,"t":"2025-06-23T04:00:00Z","v":573476,"vw":71.675786},{"c":74.54,"h":74.59,"l":71.35,"n":16698,"o":72.62,"t":"2025-06-24T04:00:00Z","v":958661,"vw":73.793763},{"c":73.51,"h":74.71,"l":72.91,"n":16264,"o":74.28,"t":"2025-06-25T04:00:00Z","v":997550,"vw":73.67782},{"c":73.15,"h":73.53,"l":71.87,"n":16424,"o":73.53,"t":"2025-06-26T04:00:00Z","v":947620,"vw":73.018378},{"c":73.01,"h":73.58,"l":72.16,"n":13396,"o":73.43,"t":"2025-06-27T04:00:00Z","v":1490627,"vw":72.968817},{"c":73.33,"h":73.6,"l":72.56,"n":9503,"o":73.32,"t":"2025-06-30T04:00:00Z","v":646574,"vw":73.226965},{"c":73.91,"h":75.37,"l":72.5872,"n":12155,"o":72.86,"t":"2025-07-01T04:00:00Z","v":839436,"vw":74.068074},{"c":74.64,"h":74.65,"l":72.87,"n":11480,"o":73.85,"t":"2025-07-02T04:00:00Z","v":663091,"vw":74.281212},{"c":73.98,"h":74.63,"l":73.68,"n":4801,"o":74.61,"t":"2025-07-03T04:00:00Z","v":270999,"vw":74.084785},{"c":73.37,"h":74.02,"l":72.7216,"n":12284,"o":73.53,"t":"2025-07-07T04:00:00Z","v":726369,"vw":73.373248},{"c":73.81,"h":74.4,"l":73.315,"n":12620,"o":73.43,"t":"2025-07-08T04:00:00Z","v":741741,"vw":73.816181},{"c":74.89,"h":74.89,"l":73.0721,"n":11003,"o":73.84,"t":"2025-07-09T04:00:00Z","v":461715,"vw":74.419868},{"c":74.8,"h":75.38,"l":74.34,"n":9773,"o":74.72,"t":"2025-07-10T04:00:00Z","v":453092,"vw":74.904782},{"c":73.57,"h":74.6,"l":73.415,"n":10774,"o":74.47,"t":"2025-07-11T04:00:00Z","v":428901,"vw":73.772567},{"c":74.08,"h":74.11,"l":73.116,"n":9352,"o":73.51,"t":"2025-07-14T04:00:00Z","v":466648,"vw":73.790794},{"c":72.07,"h":74.29,"l":72.01,"n":10702,"o":73.95,"t":"2025-07-15T04:00:00Z","v":473000,"vw":72.539528},{"c":73.65,"h":73.71,"l":71.94,"n":9857,"o":72.31,"t":"2025-07-16T04:00:00Z","v":417044,"vw":73.227845},{"c":74.5,"h":74.76,"l":73.3951,"n":9883,"o":73.6,"t":"2025-07-17T04:00:00Z","v":437285,"vw":74.384092},{"c":73.97,"h":75.53,"l":73.845,"n":9317,"o":74.5,"t":"2025-07-18T04:00:00Z","v":433355,"vw":74.23275},{"c":73.15,"h":74.61,"l":73.13,"n":7679,"o":74.15,"t":"2025-07-21T04:00:00Z","v":298864,"vw":73.614413},{"c":73.57,"h":74.08,"l":73.23,"n":7263,"o":73.43,"t":"2025-07-22T04:00:00Z","v":289736,"vw":73.594209},{"c":74.03,"h":74.27,"l":73.37,"n":6686,"o":73.69,"t":"2025-07-23T04:00:00Z","v":330375,"vw":73.957136},{"c":73.54,"h":74.41,"l":73.484,"n":7291,"o":74,"t":"2025-07-24T04:00:00Z","v":297484,"vw":73.666017},{"c":73.71,"h":74.015,"l":73.29,"n":6187,"o":73.84,"t":"2025-07-25T04:00:00Z","v":226258,"vw":73.642212},{"c":73.51,"h":74.14,"l":73.31,"n":6303,"o":73.67,"t":"2025-07-28T04:00:00Z","v":290765,"vw":73.65754},{"c":72.55,"h":73.71,"l":72.45,"n":8754,"o":73.71,"t":"2025-07-29T04:00:00Z","v":254707,"vw":72.703826},{"c":71.66,"h":73,"l":71.37,"n":7423,"o":72.86,"t":"2025-07-30T04:00:00Z","v":248721,"vw":71.966879},{"c":70.87,"h":71.815,"l":70.7,"n":8133,"o":71,"t":"2025-07-31T04:00:00Z","v":315333,"vw":71.075847},{"c":69.05,"h":70.415,"l":68.75,"n":10365,"o":70.2,"t":"2025-08-01T04:00:00Z","v":338354,"vw":69.111934},{"c":69.61,"h":69.78,"l":69.22,"n":6173,"o":69.24,"t":"2025-08-04T04:00:00Z","v":209731,"vw":69.559937},{"c":70.46,"h":71.16,"l":69.93,"n":8139,"o":69.93,"t":"2025-08-05T04:00:00Z","v":343874,"vw":70.548968},{"c":70.46,"h":70.52,"l":69.905,"n":6921,"o":70.44,"t":"2025-08-06T04:00:00Z","v":208471,"vw":70.398901},{"c":70.5,"h":71.445,"l":70.17,"n":8841,"o":71.06,"t":"2025-08-07T04:00:00Z","v":199538,"vw":70.495783},{"c":71.04,"h":71.33,"l":70.23,"n":5768,"o":70.6,"t":"2025-08-08T04:00:00Z","v":171735,"vw":71.027252},{"c":70.59,"h":71.81,"l":70.18,"n":7537,"o":71.1,"t":"2025-08-11T04:00:00Z","v":221702,"vw":70.596545},{"c":71.75,"h":71.91,"l":70.595,"n":7916,"o":70.77,"t":"2025-08-12T04:00:00Z","v":347562,"vw":71.564725},{"c":74.52,"h":74.54,"l":71.92,"n":6779,"o":71.92,"t":"2025-08-13T04:00:00Z","v":259088,"vw":74.031664},{"c":73.25,"h":73.98,"l":72.84,"n":6424,"o":73.97,"t":"2025-08-14T04:00:00Z","v":256585,"vw":73.291487},{"c":72.46,"h":73.46,"l":72.04,"n":6789,"o":73.39,"t":"2025-08-15T04:00:00Z","v":234164,"vw":72.596027},{"c":73.18,"h":73.48,"l":72.54,"n":7824,"o":72.64,"t":"2025-08-18T04:00:00Z","v":284001,"vw":73.147468},{"c":73.73,"h":74.015,"l":73.025,"n":5944,"o":73.43,"t":"2025-08-19T04:00:00Z","v":196796,"vw":73.612328},{"c":73.1,"h":73.935,"l":73.06,"n":4537,"o":73.86,"t":"2025-08-20T04:00:00Z","v":207484,"vw":73.246935},{"c":72.9,"h":73.64,"l":72.7,"n":4463,"o":73.07,"t":"2025-08-21T04:00:00Z","v":136852,"vw":72.905462},{"c":76.46,"h":76.53,"l":73.485,"n":10968,"o":73.57,"t":"2025-08-22T04:00:00Z","v":452318,"vw":75.746275},{"c":76.22,"h":76.6,"l":76.085,"n":9265,"o":76.36,"t":"2025-08-25T04:00:00Z","v":362190,"vw":76.317929},{"c":74.74,"h":76.465,"l":74.65,"n":7925,"o":76.28,"t":"2025-08-26T04:00:00Z","v":323632,"vw":75.188892},{"c":75.09,"h":75.365,"l":74.32,"n":8949,"o":74.61,"t":"2025-08-27T04:00:00Z","v":370341,"vw":74.995808},{"c":74.87,"h":75.47,"l":74.28,"n":7329,"o":75.47,"t":"2025-08-28T04:00:00Z","v":353711,"vw":74.820615},{"c":74.14,"h":75.75,"l":74.03,"n":7389,"o":75,"t":"2025-08-29T04:00:00Z","v":335458,"vw":74.230835},{"c":73.9,"h":74.249,"l":73.05,"n":10902,"o":73.14,"t":"2025-09-02T04:00:00Z","v":425891,"vw":73.881898},{"c":73.59,"h":74.24,"l":73.355,"n":8885,"o":73.62,"t":"2025-09-03T04:00:00Z","v":309317,"vw":73.606133},{"c":73.72,"h":73.99,"l":73.27,"n":11115,"o":73.99,"t":"2025-09-04T04:00:00Z","v":423554,"vw":73.654329},{"c":73.23,"h":74.64,"l":72.995,"n":8778,"o":73.85,"t":"2025-09-05T04:00:00Z","v":283317,"vw":73.428431},{"c":72.51,"h":73.345,"l":72.15,"n":16387,"o":73.07,"t":"2025-09-08T04:00:00Z","v":739869,"vw":72.670051},{"c":72.93,"h":78.499,"l":72.69,"n":18944,"o":76.38,"t":"2025-09-09T04:00:00Z","v":863313,"vw":73.761822},{"c":72.72,"h":74.46,"l":71.915,"n":19416,"o":73.06,"t":"2025-09-10T04:00:00Z","v":925806,"vw":73.044705},{"c":75.07,"h":75.185,"l":72.515,"n":13224,"o":72.72,"t":"2025-09-11T04:00:00Z","v":694080,"vw":74.597848},{"c":72.28,"h":74.92,"l":72.24,"n":12676,"o":74.88,"t":"2025-09-12T04:00:00Z","v":526110,"vw":72.966579},{"c":72.43,"h":73.135,"l":71.89,"n":10850,"o":72.43,"t":"2025-09-15T04:00:00Z","v":439305,"vw":72.349145},{"c":73.02,"h":73.27,"l":71.9,"n":9570,"o":72.06,"t":"2025-09-16T04:00:00Z","v":380253,"vw":72.860782},{"c":72.4,"h":74.195,"l":72.24,"n":11004,"o":73.13,"t":"2025-09-17T04:00:00Z","v":456039,"vw":73.040676},{"c":73.45,"h":73.77,"l":72.29,"n":9134,"o":72.75,"t":"2025-09-18T04:00:00Z","v":386159,"vw":73.445674},{"c":73.07,"h":74.565,"l":73.01,"n":8625,"o":74.32,"t":"2025-09-19T04:00:00Z","v":1132519,"vw":73.273443},{"c":72.96,"h":73.425,"l":72.53,"n":8397,"o":73.01,"t":"2025-09-22T04:00:00Z","v":370796,"vw":72.946818},{"c":72.44,"h":73.86,"l":72.12,"n":8526,"o":72.95,"t":"2025-09-23T04:00:00Z","v":545983,"vw":72.476961},{"c":71.7,"h":73,"l":71.415,"n":8338,"o":72.44,"t":"2025-09-24T04:00:00Z","v":291197,"vw":71.78722},{"c":70.53,"h":71.43,"l":70.37,"n":9808,"o":71.34,"t":"2025-09-25T04:00:00Z","v":508100,"vw":70.782295},{"c":70.38,"h":70.92,"l":69.68,"n":7358,"o":70.12,"t":"2025-09-26T04:00:00Z","v":292635,"vw":70.443734},{"c":70.17,"h":70.78,"l":69.905,"n":7667,"o":70.78,"t":"2025-09-29T04:00:00Z","v":316561,"vw":70.198798},{"c":69.98,"h":70.35,"l":69.39,"n":8719,"o":70.03,"t":"2025-09-30T04:00:00Z","v":352206,"vw":69.867671},{"c":69.5,"h":69.92,"l":68.97,"n":8135,"o":69.22,"t":"2025-10-01T04:00:00Z","v":301035,"vw":69.449238},{"c":69.22,"h":69.875,"l":68.65,"n":7958,"o":69.45,"t":"2025-10-02T04:00:00Z","v":265729,"vw":69.181601},{"c":69.63,"h":70.095,"l":69.29,"n":7882,"o":69.29,"t":"2025-10-03T04:00:00Z","v":288051,"vw":69.695228},{"c":71.33,"h":73.25,"l":70.44,"n":14984,"o":70.48,"t":"2025-10-06T04:00:00Z","v":679596,"vw":72.218713},{"c":70.62,"h":71.225,"l":70.36,"n":9878,"o":71.22,"t":"2025-10-07T04:00:00Z","v":697343,"vw":70.598464},{"c":70.64,"h":70.93,"l":69.98,"n":7537,"o":70.31,"t":"2025-10-08T04:00:00Z","v":280488,"vw":70.605471},{"c":70.43,"h":70.59,"l":69.465,"n":9095,"o":70.18,"t":"2025-10-09T04:00:00Z","v":333471,"vw":70.276815},{"c":67.92,"h":70.295,"l":67.85,"n":12677,"o":69.81,"t":"2025-10-10T04:00:00Z","v":557787,"vw":68.597817},{"c":69.4,"h":70.335,"l":68.48,"n":8813,"o":68.58,"t":"2025-10-13T04:00:00Z","v":415384,"vw":69.596644},{"c":69.74,"h":70.26,"l":68.555,"n":10237,"o":68.85,"t":"2025-10-14T04:00:00Z","v":623947,"vw":69.839059},{"c":69.46,"h":70.22,"l":68.35,"n":12561,"o":69.87,"t":"2025-10-15T04:00:00Z","v":533521,"vw":69.190925},{"c":68.27,"h":69.7,"l":67.93,"n":8023,"o":69.17,"t":"2025-10-16T04:00:00Z","v":400994,"vw":68.350831},{"c":68.4,"h":68.84,"l":67.96,"n":6805,"o":68.36,"t":"2025-10-17T04:00:00Z","v":232083,"vw":68.330877},{"c":68.97,"h":69.53,"l":68.67,"n":4927,"o":69.09,"t":"2025-10-20T04:00:00Z","v":178148,"vw":69.006769},{"c":70.11,"h":70.34,"l":69.005,"n":6894,"o":69.23,"t":"2025-10-21T04:00:00Z","v":313585,"vw":69.860264},{"c":71,"h":71.23,"l":69.935,"n":9436,"o":70.34,"t":"2025-10-22T04:00:00Z","v":365664,"vw":70.859777},{"c":71,"h":71.72,"l":70.4,"n":9329,"o":70.8,"t":"2025-10-23T04:00:00Z","v":415189,"vw":70.961499},{"c":71.04,"h":71.71,"l":70.79,"n":7652,"o":71.71,"t":"2025-10-24T04:00:00Z","v":365470,"vw":71.102178},{"c":70.28,"h":71.49,"l":70.27,"n":5850,"o":71.32,"t":"2025-10-27T04:00:00Z","v":171878,"vw":70.626513},{"c":70.31,"h":70.41,"l":69.62,"n":8186,"o":70.12,"t":"2025-10-28T04:00:00Z","v":358820,"vw":70.161007},{"c":66.5,"h":70.67,"l":66.37,"n":12852,"o":69.99,"t":"2025-10-29T04:00:00Z","v":944322,"vw":67.223632},{"c":65.39,"h":67.2,"l":65.01,"n":14328,"o":66.32,"t":"2025-10-30T04:00:00Z","v":639485,"vw":65.706469},{"c":64.7,"h":65.77,"l":64.52,"n":13136,"o":65.39,"t":"2025-10-31T04:00:00Z","v":583245,"vw":64.805547},{"c":64.28,"h":65.255,"l":63.945,"n":13053,"o":64.85,"t":"2025-11-03T05:00:00Z","v":604046,"vw":64.307484},{"c":65.35,"h":65.45,"l":64.23,"n":10683,"o":64.23,"t":"2025-11-04T05:00:00Z","v":484056,"vw":65.069202},{"c":66.37,"h":66.65,"l":65.13,"n":8827,"o":65.24,"t":"2025-11-05T05:00:00Z","v":345349,"vw":66.178033},{"c":64.98,"h":66.1,"l":63.97,"n":10347,"o":65.78,"t":"2025-11-06T05:00:00Z","v":469490,"vw":65.008805},{"c":64.5,"h":65.8925,"l":64.19,"n":8964,"o":64.97,"t":"2025-11-07T05:00:00Z","v":435895,"vw":64.619559},{"c":64.22,"h":65.14,"l":63.66,"n":8660,"o":64.92,"t":"2025-11-10T05:00:00Z","v":355713,"vw":64.234248},{"c":65.36,"h":65.38,"l":64.17,"n":5791,"o":64.43,"t":"2025-11-11T05:00:00Z","v":177754,"vw":65.185103},{"c":65.65,"h":66.1013,"l":65.225,"n":6601,"o":65.7,"t":"2025-11-12T05:00:00Z","v":275608,"vw":65.678624},{"c":65.34,"h":66.365,"l":64.8475,"n":8314,"o":65.21,"t":"2025-11-13T05:00:00Z","v":327688,"vw":65.468134},{"c":65,"h":65.6,"l":64.36,"n":6932,"o":65.09,"t":"2025-11-14T05:00:00Z","v":225836,"vw":64.998309},{"c":63.55,"h":65,"l":63.51,"n":6284,"o":65,"t":"2025-11-17T05:00:00Z","v":228190,"vw":63.755668},{"c":63.64,"h":64.0299,"l":63.36,"n":7260,"o":63.36,"t":"2025-11-18T05:00:00Z","v":224619,"vw":63.704286},{"c":63.4,"h":63.98,"l":63.21,"n":6871,"o":63.83,"t":"2025-11-19T05:00:00Z","v":234426,"vw":63.48613},{"c":62.57,"h":64.31,"l":62.46,"n":9646,"o":63.91,"t":"2025-11-20T05:00:00Z","v":364923,"vw":62.937704},{"c":64.88,"h":65.33,"l":62.58,"n":9844,"o":63.02,"t":"2025-11-21T05:00:00Z","v":450197,"vw":64.454352},{"c":64.38,"h":65.17,"l":64.2,"n":7654,"o":64.72,"t":"2025-11-24T05:00:00Z","v":379928,"vw":64.474067},{"c":66.25,"h":67.38,"l":65.37,"n":9868,"o":65.38,"t":"2025-11-25T05:00:00Z","v":556036,"vw":66.502277},{"c":65.46,"h":66.345,"l":65.37,"n":10936,"o":65.77,"t":"2025-11-26T05:00:00Z","v":592283,"vw":65.66864},{"c":65.77,"h":66.4,"l":65.17,"n":5571,"o":65.95,"t":"2025-11-28T05:00:00Z","v":313325,"vw":65.912625},{"c":65.77,"h":66.675,"l":65.34,"n":11088,"o":65.34,"t":"2025-12-01T05:00:00Z","v":465651,"vw":65.9712},{"c":66.01,"h":66.635,"l":65.43,"n":9336,"o":65.9,"t":"2025-12-02T05:00:00Z","v":358508,"vw":66.108426},{"c":66.44,"h":67.25,"l":66.02,"n":9849,"o":66.33,"t":"2025-12-03T05:00:00Z","v":348982,"vw":66.573004},{"c":66.48,"h":66.95,"l":66.04,"n":8092,"o":66.61,"t":"2025-12-04T05:00:00Z","v":379076,"vw":66.453107},{"c":66.07,"h":67.14,"l":65.71,"n":8465,"o":66.11,"t":"2025-12-05T05:00:00Z","v":435119,"vw":66.218718},{"c":64.97,"h":67.015,"l":64.9,"n":13997,"o":66.11,"t":"2025-12-08T05:00:00Z","v":596239,"vw":65.343715},{"c":67.57,"h":68.01,"l":65.25,"n":15703,"o":65.25,"t":"2025-12-09T05:00:00Z","v":855906,"vw":67.167121},{"c":67.43,"h":68.217,"l":66.27,"n":14026,"o":67.72,"t":"2025-12-10T05:00:00Z","v":813266,"vw":67.263034},{"c":68.7,"h":69.13,"l":67.61,"n":12863,"o":68.2,"t":"2025-12-11T05:00:00Z","v":557450,"vw":68.763162},{"c":69.88,"h":70,"l":68.81,"n":13162,"o":69.15,"t":"2025-12-12T05:00:00Z","v":750260,"vw":69.731015},{"c":68.83,"h":70.645,"l":68.58,"n":14798,"o":70.08,"t":"2025-12-15T05:00:00Z","v":584439,"vw":69.0966},{"c":68.46,"h":69.4,"l":68.45,"n":11960,"o":69.08,"t":"2025-12-16T05:00:00Z","v":503711,"vw":68.609973},{"c":69.05,"h":69.44,"l":68.28,"n":11159,"o":68.28,"t":"2025-12-17T05:00:00Z","v":502969,"vw":68.948279},{"c":69.3,"h":69.77,"l":68.77,"n":10269,"o":69.27,"t":"2025-12-18T05:00:00Z","v":476651,"vw":69.318459},{"c":68.26,"h":69.3,"l":68.21,"n":11116,"o":68.54,"t":"2025-12-19T05:00:00Z","v":1560355,"vw":68.42202},{"c":67.28,"h":68.665,"l":66.97,"n":10578,"o":68.01,"t":"2025-12-22T05:00:00Z","v":574800,"vw":67.419057},{"c":66.52,"h":67.485,"l":66.275,"n":8682,"o":67.15,"t":"2025-12-23T05:00:00Z","v":446751,"vw":66.629526},{"c":66.65,"h":66.89,"l":65.795,"n":4972,"o":66.58,"t":"2025-12-24T05:00:00Z","v":267857,"vw":66.529082},{"c":67.1,"h":67.17,"l":66.29,"n":6084,"o":66.84,"t":"2025-12-26T05:00:00Z","v":353196,"vw":66.913288},{"c":67.06,"h":67.2,"l":66.775,"n":7683,"o":66.96,"t":"2025-12-29T05:00:00Z","v":289179,"vw":67.01859},{"c":66.87,"h":67.61,"l":66.505,"n":8271,"o":66.8,"t":"2025-12-30T05:00:00Z","v":296602,"vw":67.10918},{"c":66.02,"h":66.75,"l":65.845,"n":5495,"o":66.75,"t":"2025-12-31T05:00:00Z","v":210885,"vw":66.052976},{"c":66.39,"h":66.705,"l":65.41,"n":7243,"o":66.01,"t":"2026-01-02T05:00:00Z","v":282998,"vw":66.241829},{"c":65.73,"h":67.4899,"l":65.7,"n":10241,"o":65.99,"t":"2026-01-05T05:00:00Z","v":538649,"vw":66.197919},{"c":66.59,"h":66.81,"l":65.41,"n":10829,"o":65.88,"t":"2026-01-06T05:00:00Z","v":540378,"vw":66.499215},{"c":66.59,"h":66.97,"l":65.58,"n":7925,"o":66.97,"t":"2026-01-07T05:00:00Z","v":331406,"vw":66.295117},{"c":68.04,"h":68.14,"l":66.19,"n":7288,"o":66.19,"t":"2026-01-08T05:00:00Z","v":392918,"vw":67.959064},{"c":68.98,"h":69.4,"l":67.375,"n":9513,"o":67.79,"t":"2026-01-09T05:00:00Z","v":449085,"vw":68.969913},{"c":68.86,"h":68.98,"l":68.15,"n":7951,"o":68.73,"t":"2026-01-12T05:00:00Z","v":468930,"vw":68.769274},{"c":67.29,"h":69.05,"l":66.81,"n":9124,"o":69.05,"t":"2026-01-13T05:00:00Z","v":529729,"vw":67.288133},{"c":67.67,"h":68.23,"l":67.07,"n":9460,"o":67.55,"t":"2026-01-14T05:00:00Z","v":322007,"vw":67.691453},{"c":68.74,"h":68.9,"l":67.7165,"n":6743,"o":67.87,"t":"2026-01-15T05:00:00Z","v":254954,"vw":68.604542},{"c":67.97,"h":68.275,"l":67.53,"n":6891,"o":68.13,"t":"2026-01-16T05:00:00Z","v":338397,"vw":67.938726},{"c":66.48,"h":67.98,"l":66.28,"n":9093,"o":67.01,"t":"2026-01-20T05:00:00Z","v":309103,"vw":66.741245},{"c":67.8,"h":68.22,"l":66.99,"n":10190,"o":66.99,"t":"2026-01-21T05:00:00Z","v":418501,"vw":67.683554},{"c":68.74,"h":69.15,"l":68.285,"n":9252,"o":68.32,"t":"2026-01-22T05:00:00Z","v":559614,"vw":68.844042},{"c":68.01,"h":69.03,"l":67.83,"n":7994,"o":68.58,"t":"2026-01-23T05:00:00Z","v":276927,"vw":68.267897},{"c":68.19,"h":68.31,"l":66.93,"n":7528,"o":68.15,"t":"2026-01-26T05:00:00Z","v":376811,"vw":67.946105},{"c":67.77,"h":67.99,"l":67.05,"n":8114,"o":67.99,"t":"2026-01-27T05:00:00Z","v":337362,"vw":67.662099},{"c":66.35,"h":67.995,"l":66.26,"n":8949,"o":67.7,"t":"2026-01-28T05:00:00Z","v":334859,"vw":66.587577},{"c":67.25,"h":67.395,"l":66.18,"n":11948,"o":66.85,"t":"2026-01-29T05:00:00Z","v":600241,"vw":66.884128},{"c":69.47,"h":69.7,"l":67.21,"n":11582,"o":67.21,"t":"2026-01-30T05:00:00Z","v":701941,"vw":69.061031},{"c":70.08,"h":70.47,"l":68.12,"n":9637,"o":69.25,"t":"2026-02-02T05:00:00Z","v":369064,"vw":70.01555},{"c":67.37,"h":69.71,"l":66.955,"n":10796,"o":69.01,"t":"2026-02-03T05:00:00Z","v":475910,"vw":67.605804},{"c":67.05,"h":68.45,"l":66.59,"n":14825,"o":67.71,"t":"2026-02-04T05:00:00Z","v":814323,"vw":67.305894},{"c":66.78,"h":67.99,"l":66.525,"n":13889,"o":67.4,"t":"2026-02-05T05:00:00Z","v":613909,"vw":67.039747},{"c":68.11,"h":69.435,"l":66.715,"n":11966,"o":66.85,"t":"2026-02-06T05:00:00Z","v":747913,"vw":68.015727},{"c":66.62,"h":68.605,"l":66.6,"n":8963,"o":67.85,"t":"2026-02-09T05:00:00Z","v":426773,"vw":66.964044},{"c":67.98,"h":68.22,"l":66.46,"n":11574,"o":66.46,"t":"2026-02-10T05:00:00Z","v":576841,"vw":67.908196},{"c":62.41,"h":68.31,"l":62.175,"n":13667,"o":68.13,"t":"2026-02-11T05:00:00Z","v":574622,"vw":63.625433},{"c":60.17,"h":63.105,"l":60.16,"n":15196,"o":62.53,"t":"2026-02-12T05:00:00Z","v":678691,"vw":60.822337},{"c":61.23,"h":61.77,"l":60.02,"n":10697,"o":60.72,"t":"2026-02-13T05:00:00Z","v":432304,"vw":61.149482},{"c":61.33,"h":61.695,"l":60.48,"n":10656,"o":61.54,"t":"2026-02-17T05:00:00Z","v":405398,"vw":61.170771},{"c":62.64,"h":63.005,"l":61.375,"n":11362,"o":61.46,"t":"2026-02-18T05:00:00Z","v":520702,"vw":62.516039},{"c":62.87,"h":62.985,"l":62.02,"n":10258,"o":62.4,"t":"2026-02-19T05:00:00Z","v":496359,"vw":62.629245},{"c":62.2,"h":63.51,"l":62.005,"n":10384,"o":63,"t":"2026-02-20T05:00:00Z","v":385038,"vw":62.364804},{"c":59.54,"h":62.24,"l":59.46,"n":14107,"o":62.24,"t":"2026-02-23T05:00:00Z","v":657995,"vw":59.839247},{"c":59.54,"h":60.6,"l":58.95,"n":12420,"o":60.04,"t":"2026-02-24T05:00:00Z","v":650110,"vw":59.609192},{"c":59.98,"h":60.35,"l":59.09,"n":14288,"o":59.7,"t":"2026-02-25T05:00:00Z","v":608676,"vw":59.866155},{"c":62.93,"h":63.08,"l":60.685,"n":11727,"o":60.71,"t":"2026-02-26T05:00:00Z","v":615897,"vw":62.241364},{"c":62.67,"h":63.005,"l":60.91,"n":11095,"o":62.3,"t":"2026-02-27T05:00:00Z","v":553866,"vw":62.572517},{"c":62.2,"h":62.715,"l":61.45,"n":11308,"o":61.54,"t":"2026-03-02T05:00:00Z","v":390233,"vw":62.244293},{"c":62.47,"h":62.755,"l":60.725,"n":13221,"o":61.22,"t":"2026-03-03T05:00:00Z","v":547859,"vw":62.132316},{"c":63.2,"h":63.47,"l":62.19,"n":11088,"o":62.88,"t":"2026-03-04T05:00:00Z","v":498716,"vw":63.149289},{"c":65.08,"h":65.18,"l":62.66,"n":20236,"o":62.66,"t":"2026-03-05T05:00:00Z","v":1292553,"vw":64.724044},{"c":63.6,"h":64.62,"l":62.23,"n":18929,"o":64.24,"t":"2026-03-06T05:00:00Z","v":813170,"vw":63.400987},{"c":62.63,"h":63.6,"l":60.645,"n":22440,"o":62.65,"t":"2026-03-09T04:00:00Z","v":848858,"vw":62.152248},{"c":62.59,"h":62.86,"l":60.39,"n":15149,"o":62.39,"t":"2026-03-10T04:00:00Z","v":590710,"vw":62.3413},{"c":62.45,"h":63.19,"l":61.51,"n":15480,"o":62.6,"t":"2026-03-11T04:00:00Z","v":589974,"vw":62.20366},{"c":61.52,"h":63.33,"l":61.325,"n":14839,"o":61.85,"t":"2026-03-12T04:00:00Z","v":575962,"vw":61.953976},{"c":60.68,"h":62.205,"l":60.41,"n":13164,"o":62.1,"t":"2026-03-13T04:00:00Z","v":545659,"vw":60.868497},{"c":60.48,"h":61.2,"l":60.46,"n":11030,"o":60.92,"t":"2026-03-16T04:00:00Z","v":463371,"vw":60.71724},{"c":61.26,"h":61.77,"l":60.64,"n":12056,"o":61.19,"t":"2026-03-17T04:00:00Z","v":474549,"vw":61.317323},{"c":60.48,"h":61.45,"l":60.41,"n":13130,"o":60.85,"t":"2026-03-18T04:00:00Z","v":541080,"vw":60.76939},{"c":61.76,"h":62.14,"l":60.28,"n":16901,"o":60.35,"t":"2026-03-19T04:00:00Z","v":640208,"vw":61.581495},{"c":61.76,"h":62.67,"l":61.66,"n":15388,"o":62.37,"t":"2026-03-20T04:00:00Z","v":3051316,"vw":61.827817},{"c":62.89,"h":63.57,"l":61.96,"n":13891,"o":62.95,"t":"2026-03-23T04:00:00Z","v":615869,"vw":62.862986},{"c":62.69,"h":63.23,"l":61.57,"n":10845,"o":62.36,"t":"2026-03-24T04:00:00Z","v":522217,"vw":62.701003},{"c":63.01,"h":63.31,"l":61.53,"n":10576,"o":63.31,"t":"2026-03-25T04:00:00Z","v":534674,"vw":62.800822},{"c":64.06,"h":64.8,"l":62.75,"n":12823,"o":62.75,"t":"2026-03-26T04:00:00Z","v":508653,"vw":64.119171},{"c":62.35,"h":63.2299,"l":61.9481,"n":10195,"o":62.99,"t":"2026-03-27T04:00:00Z","v":360578,"vw":62.571527},{"c":62.89,"h":63.75,"l":62.695,"n":13796,"o":62.89,"t":"2026-03-30T04:00:00Z","v":677821,"vw":63.07713},{"c":62.95,"h":64.05,"l":62.23,"n":11729,"o":63.52,"t":"2026-03-31T04:00:00Z","v":516743,"vw":62.993929},{"c":62.67,"h":63.145,"l":61.495,"n":13361,"o":62.91,"t":"2026-04-01T04:00:00Z","v":552561,"vw":62.658763},{"c":63.36,"h":63.65,"l":61.645,"n":11470,"o":62.44,"t":"2026-04-02T04:00:00Z","v":501014,"vw":63.084964},{"c":63.35,"h":63.68,"l":62.45,"n":10402,"o":62.92,"t":"2026-04-06T04:00:00Z","v":409930,"vw":63.300444},{"c":63.31,"h":64.065,"l":62.86,"n":10575,"o":63.66,"t":"2026-04-07T04:00:00Z","v":626280,"vw":63.343895},{"c":63.9,"h":65.25,"l":63.24,"n":11211,"o":64.22,"t":"2026-04-08T04:00:00Z","v":552348,"vw":64.07203},{"c":63.95,"h":64.09,"l":62.88,"n":11766,"o":63.68,"t":"2026-04-09T04:00:00Z","v":431740,"vw":63.738886},{"c":60.53,"h":63.77,"l":60.05,"n":10856,"o":63.77,"t":"2026-04-10T04:00:00Z","v":661397,"vw":60.657559},{"c":63.26,"h":63.32,"l":60.48,"n":14546,"o":60.48,"t":"2026-04-13T04:00:00Z","v":690617,"vw":62.692083},{"c":63.3,"h":64,"l":62.79,"n":7448,"o":63.3,"t":"2026-04-14T04:00:00Z","v":304503,"vw":63.479059},{"c":64.33,"h":64.795,"l":63.475,"n":8840,"o":63.54,"t":"2026-04-15T04:00:00Z","v":430965,"vw":64.270881},{"c":65.42,"h":65.64,"l":64.3,"n":11487,"o":64.64,"t":"2026-04-16T04:00:00Z","v":549905,"vw":65.186684},{"c":65.76,"h":66.58,"l":65.4,"n":12424,"o":65.7,"t":"2026-04-17T04:00:00Z","v":593105,"vw":65.978859},{"c":66.63,"h":66.91,"l":65.72,"n":9397,"o":65.72,"t":"2026-04-20T04:00:00Z","v":335749,"vw":66.582418},{"c":66.93,"h":68.23,"l":66.79,"n":8298,"o":66.94,"t":"2026-04-21T04:00:00Z","v":487617,"vw":67.231814},{"c":67.12,"h":67.175,"l":66.535,"n":8847,"o":67.1,"t":"2026-04-22T04:00:00Z","v":297156,"vw":67.023765},{"c":65.35,"h":66.925,"l":64.01,"n":8813,"o":66.61,"t":"2026-04-23T04:00:00Z","v":533308,"vw":65.476609},{"c":65.8,"h":65.9,"l":60.9946,"n":6978,"o":64.97,"t":"2026-04-24T04:00:00Z","v":320767,"vw":65.540979},{"c":66.12,"h":67.03,"l":65.1,"n":9180,"o":65.91,"t":"2026-04-27T04:00:00Z","v":353521,"vw":66.316528},{"c":67.2,"h":68.76,"l":67.15,"n":9788,"o":67.28,"t":"2026-04-28T04:00:00Z","v":370025,"vw":67.53623},{"c":66.33,"h":67.47,"l":66.3,"n":8884,"o":67.05,"t":"2026-04-29T04:00:00Z","v":380031,"vw":66.55007},{"c":66.44,"h":66.94,"l":65.3,"n":9870,"o":65.62,"t":"2026-04-30T04:00:00Z","v":467450,"vw":66.293741},{"c":66.52,"h":67.27,"l":66.24,"n":7136,"o":66.91,"t":"2026-05-01T04:00:00Z","v":306969,"vw":66.519233},{"c":66.46,"h":67.52,"l":65.795,"n":8949,"o":66.32,"t":"2026-05-04T04:00:00Z","v":377055,"vw":66.408973},{"c":66.93,"h":67.46,"l":65.5301,"n":7276,"o":66.59,"t":"2026-05-05T04:00:00Z","v":266220,"vw":66.727334},{"c":66,"h":66.72,"l":65.91,"n":8970,"o":66.72,"t":"2026-05-06T04:00:00Z","v":339506,"vw":66.130348},{"c":67.14,"h":67.87,"l":66.22,"n":9934,"o":66.22,"t":"2026-05-07T04:00:00Z","v":456540,"vw":67.254202},{"c":67.78,"h":68.03,"l":66.135,"n":8226,"o":66.63,"t":"2026-05-08T04:00:00Z","v":315682,"vw":67.536585},{"c":66.57,"h":67.75,"l":66.5,"n":8113,"o":67.72,"t":"2026-05-11T04:00:00Z","v":276018,"vw":66.885275},{"c":65.97,"h":67.075,"l":65.42,"n":8894,"o":66.69,"t":"2026-05-12T04:00:00Z","v":300773,"vw":65.950016},{"c":64.51,"h":65.42,"l":62.56,"n":11122,"o":65.42,"t":"2026-05-13T04:00:00Z","v":568490,"vw":64.036077},{"c":64.11,"h":65.7399,"l":64.08,"n":9453,"o":64.11,"t":"2026-05-14T04:00:00Z","v":484603,"vw":64.402282},{"c":63.8,"h":64.74,"l":63.43,"n":9194,"o":64.63,"t":"2026-05-15T04:00:00Z","v":445703,"vw":63.945651},{"c":65.68,"h":66.57,"l":63.37,"n":8481,"o":63.37,"t":"2026-05-18T04:00:00Z","v":402595,"vw":65.779013},{"c":65.38,"h":66.8199,"l":64.865,"n":8892,"o":66.23,"t":"2026-05-19T04:00:00Z","v":436796,"vw":65.441752},{"c":66.26,"h":66.29,"l":64.34,"n":8570,"o":65.08,"t":"2026-05-20T04:00:00Z","v":433687,"vw":65.81696},{"c":66.64,"h":66.87,"l":64.99,"n":6713,"o":65.89,"t":"2026-05-21T04:00:00Z","v":300188,"vw":66.384403},{"c":68.03,"h":68.26,"l":66.64,"n":7471,"o":66.77,"t":"2026-05-22T04:00:00Z","v":360527,"vw":67.920631},{"c":68.1,"h":68.4,"l":67.36,"n":9448,"o":67.77,"t":"2026-05-26T04:00:00Z","v":517384,"vw":68.073806},{"c":68.57,"h":69.55,"l":67.71,"n":10379,"o":67.71,"t":"2026-05-27T04:00:00Z","v":370388,"vw":68.626284},{"c":69.96,"h":70.11,"l":68.73,"n":8724,"o":68.92,"t":"2026-05-28T04:00:00Z","v":340478,"vw":69.85999},{"c":69.98,"h":70.79,"l":69.74,"n":8558,"o":70.21,"t":"2026-05-29T04:00:00Z","v":476267,"vw":70.230828},{"c":72.28,"h":72.53,"l":69.95,"n":10163,"o":69.99,"t":"2026-06-01T04:00:00Z","v":379318,"vw":71.71073},{"c":71.35,"h":71.45,"l":70.27,"n":13363,"o":70.98,"t":"2026-06-02T04:00:00Z","v":757991,"vw":71.212814},{"c":69.46,"h":70.79,"l":69.24,"n":11228,"o":70.52,"t":"2026-06-03T04:00:00Z","v":384607,"vw":69.580118},{"c":70.76,"h":71.605,"l":70.61,"n":10208,"o":70.99,"t":"2026-06-04T04:00:00Z","v":376268,"vw":70.814019},{"c":72.32,"h":73,"l":70.73,"n":11592,"o":71.67,"t":"2026-06-05T04:00:00Z","v":456643,"vw":72.136823},{"c":72.66,"h":73.22,"l":72.12,"n":11167,"o":72.26,"t":"2026-06-08T04:00:00Z","v":409113,"vw":72.766976},{"c":73.76,"h":74.715,"l":73.105,"n":10584,"o":73.16,"t":"2026-06-09T04:00:00Z","v":449595,"vw":73.745008},{"c":73.3,"h":74.535,"l":73.29,"n":9148,"o":74.15,"t":"2026-06-10T04:00:00Z","v":356263,"vw":73.587757},{"c":73.26,"h":73.8,"l":72.0001,"n":8332,"o":73.08,"t":"2026-06-11T04:00:00Z","v":382224,"vw":73.20027},{"c":73.22,"h":74.64,"l":72.805,"n":11568,"o":73.35,"t":"2026-06-12T04:00:00Z","v":571924,"vw":73.384309},{"c":71.37,"h":73.66,"l":71.34,"n":11759,"o":72.78,"t":"2026-06-15T04:00:00Z","v":525120,"vw":71.911362},{"c":72.23,"h":72.38,"l":70.015,"n":15829,"o":71.6,"t":"2026-06-16T04:00:00Z","v":1051916,"vw":71.350594},{"c":71.67,"h":72.91,"l":71.17,"n":13220,"o":71.78,"t":"2026-06-17T04:00:00Z","v":642212,"vw":71.927277},{"c":71.46,"h":71.69,"l":70.06,"n":11083,"o":70.57,"t":"2026-06-18T04:00:00Z","v":1329582,"vw":71.296974},{"c":67.77,"h":70.805,"l":67.61,"n":17243,"o":70.18,"t":"2026-06-22T04:00:00Z","v":1010754,"vw":68.378642},{"c":71.72,"h":72.25,"l":69.37,"n":16725,"o":70.87,"t":"2026-06-23T04:00:00Z","v":859232,"vw":71.375151},{"c":70.63,"h":73.38,"l":69.93,"n":17967,"o":73.38,"t":"2026-06-24T04:00:00Z","v":928448,"vw":70.736585},{"c":70.57,"h":72.5799,"l":69.85,"n":13260,"o":70.66,"t":"2026-06-25T04:00:00Z","v":621499,"vw":70.669287},{"c":72.19,"h":72.825,"l":70.2,"n":15647,"o":70.97,"t":"2026-06-26T04:00:00Z","v":2354827,"vw":72.086499},{"c":70.52,"h":73.55,"l":70.11,"n":13958,"o":72.78,"t":"2026-06-29T04:00:00Z","v":796912,"vw":70.786359},{"c":66.58,"h":70.205,"l":66.4,"n":17618,"o":69.9,"t":"2026-06-30T04:00:00Z","v":1147920,"vw":67.680581},{"c":67.73,"h":69.53,"l":67.1601,"n":15643,"o":67.72,"t":"2026-07-01T04:00:00Z","v":917127,"vw":68.174658},{"c":69.68,"h":69.89,"l":67.87,"n":13256,"o":68.24,"t":"2026-07-02T04:00:00Z","v":684548,"vw":69.256837},{"c":71.1,"h":71.48,"l":68.6,"n":11744,"o":69.25,"t":"2026-07-06T04:00:00Z","v":488739,"vw":70.595374},{"c":72.77,"h":74.035,"l":72.11,"n":11330,"o":72.78,"t":"2026-07-07T04:00:00Z","v":434005,"vw":72.903065},{"c":71.32,"h":72.63,"l":71.13,"n":10372,"o":72.63,"t":"2026-07-08T04:00:00Z","v":406012,"vw":71.415328},{"c":71.88,"h":71.93,"l":69.57,"n":9813,"o":70.14,"t":"2026-07-09T04:00:00Z","v":451400,"vw":71.454631},{"c":73.14,"h":73.3575,"l":72.32,"n":9413,"o":73,"t":"2026-07-10T04:00:00Z","v":333603,"vw":73.076149},{"c":75.39,"h":75.765,"l":73.63,"n":9307,"o":73.63,"t":"2026-07-13T04:00:00Z","v":386888,"vw":75.224284},{"c":73.56,"h":74.304,"l":73.175,"n":9949,"o":74.03,"t":"2026-07-14T04:00:00Z","v":509454,"vw":73.665668},{"c":75.12,"h":75.7,"l":73.66,"n":12349,"o":73.79,"t":"2026-07-15T04:00:00Z","v":642962,"vw":75.063686},{"c":78.87,"h":79.185,"l":76.64,"n":11771,"o":77.5,"t":"2026-07-16T04:00:00Z","v":610786,"vw":78.439122},{"c":78.61,"h":79.97,"l":77.77,"n":11421,"o":78.81,"t":"2026-07-17T04:00:00Z","v":403990,"vw":78.560254},{"c":78.02,"h":78.4,"l":77.39,"n":10431,"o":78.07,"t":"2026-07-20T04:00:00Z","v":327795,"vw":78.052428},{"c":78.04,"h":78.89,"l":76.63,"n":8766,"o":76.65,"t":"2026-07-21T04:00:00Z","v":363096,"vw":77.871999},{"c":78.1,"h":79.04,"l":77.53,"n":7808,"o":79,"t":"2026-07-22T04:00:00Z","v":309830,"vw":78.040202},{"c":77.84,"h":78.97,"l":76.6,"n":7932,"o":78.91,"t":"2026-07-23T04:00:00Z","v":421326,"vw":77.639577},{"c":78.25,"h":79.5,"l":77.93,"n":7758,"o":78.33,"t":"2026-07-24T04:00:00Z","v":422552,"vw":78.612257},{"c":81.17,"h":81.62,"l":79.2,"n":8491,"o":79.2,"t":"2026-07-27T04:00:00Z","v":364757,"vw":81.000579},{"c":83.7,"h":85.04,"l":82.53,"n":9528,"o":82.58,"t":"2026-07-28T04:00:00Z","v":414623,"vw":83.991183},{"c":84.69,"h":85.69,"l":83.51,"n":11525,"o":84.04,"t":"2026-07-29T04:00:00Z","v":495840,"vw":84.919716},{"c":82.11,"h":84.22,"l":80.62,"n":8255,"o":83.4,"t":"2026-07-30T04:00:00Z","v":364201,"vw":81.955339},{"c":82.27,"h":82.335,"l":80.755,"n":8355,"o":81.24,"t":"2026-07-31T04:00:00Z","v":339606,"vw":81.897368},{"c":82.86,"h":84.28,"l":82.6,"n":8223,"o":83.11,"t":"2026-08-03T04:00:00Z","v":313004,"vw":83.083308},{"c":83.2,"h":83.56,"l":81.44,"n":8442,"o":81.46,"t":"2026-08-04T04:00:00Z","v":367605,"vw":82.920326},{"c":83.48,"h":83.95,"l":81.736,"n":7298,"o":83.95,"t":"2026-08-05T04:00:00Z","v":261971,"vw":83.360629},{"c":82.67,"h":83.56,"l":82.0901,"n":7274,"o":83.56,"t":"2026-08-06T04:00:00Z","v":281861,"vw":82.658456},{"c":84.07,"h":84.71,"l":81.86,"n":9322,"o":83.12,"t":"2026-08-07T04:00:00Z","v":423885,"vw":84.203877},{"c":83.64,"h":84.515,"l":83.32,"n":7777,"o":84.07,"t":"2026-08-10T04:00:00Z","v":272836,"vw":83.665902},{"c":82.75,"h":84.07,"l":82.585,"n":7187,"o":83.75,"t":"2026-08-11T04:00:00Z","v":261116,"vw":82.937317},{"c":83.3,"h":83.31,"l":81.39,"n":7745,"o":81.99,"t":"2026-08-12T04:00:00Z","v":314642,"vw":82.866584},{"c":84.83,"h":84.87,"l":82.895,"n":6213,"o":84.13,"t":"2026-08-13T04:00:00Z","v":259500,"vw":84.29453},{"c":84.19,"h":85.5,"l":83.4901,"n":6425,"o":85,"t":"2026-08-14T04:00:00Z","v":228902,"vw":84.181076},{"c":83.05,"h":83.48,"l":82.715,"n":8680,"o":83.21,"t":"2026-08-17T04:00:00Z","v":271293,"vw":83.083887},{"c":83.87,"h":85.08,"l":83.71,"n":9404,"o":84.16,"t":"2026-08-18T04:00:00Z","v":370882,"vw":84.02493},{"c":84.4,"h":85.97,"l":84.01,"n":6887,"o":84.01,"t":"2026-08-19T04:00:00Z","v":326774,"vw":84.703049},{"c":84.59,"h":84.9325,"l":84,"n":7391,"o":84.03,"t":"2026-08-20T04:00:00Z","v":254420,"vw":84.540801},{"c":85.06,"h":85.865,"l":84.39,"n":6745,"o":84.98,"t":"2026-08-21T04:00:00Z","v":284954,"vw":85.112693},{"c":84.73,"h":86.22,"l":84.5,"n":10119,"o":85.41,"t":"2026-08-24T04:00:00Z","v":415589,"vw":84.888121},{"c":84.4,"h":85.03,"l":84.01,"n":6875,"o":84.04,"t":"2026-08-25T04:00:00Z","v":212731,"vw":84.395276},{"c":83.99,"h":84.6,"l":83.2601,"n":8235,"o":84.17,"t":"2026-08-26T04:00:00Z","v":346806,"vw":83.870361},{"c":84.65,"h":85.05,"l":83.56,"n":7234,"o":83.86,"t":"2026-08-27T04:00:00Z","v":246049,"vw":84.571175},{"c":86.28,"h":87.51,"l":85.72,"n":13798,"o":86.1,"t":"2026-08-28T04:00:00Z","v":532654,"vw":86.674567},{"c":85.55,"h":86.25,"l":84.88,"n":8643,"o":86.11,"t":"2026-08-31T04:00:00Z","v":417701,"vw":85.524598},{"c":84.65,"h":86.395,"l":83.97,"n":10390,"o":85.58,"t":"2026-09-01T04:00:00Z","v":332675,"vw":84.710785},{"c":83.59,"h":85.035,"l":83.28,"n":11572,"o":84.34,"t":"2026-09-02T04:00:00Z","v":427304,"vw":83.984328},{"c":85.59,"h":86.23,"l":83.9,"n":9853,"o":84.76,"t":"2026-09-03T04:00:00Z","v":418944,"vw":85.25634},{"c":85.35,"h":85.68,"l":83.17,"n":14637,"o":84.09,"t":"2026-09-04T04:00:00Z","v":621644,"vw":85.269895},{"c":82.04,"h":84.71,"l":81.54,"n":14899,"o":84.71,"t":"2026-09-08T04:00:00Z","v":516900,"vw":82.119726},{"c":81.13,"h":82,"l":76.63,"n":19632,"o":80.44,"t":"2026-09-09T04:00:00Z","v":863515,"vw":80.502283},{"c":78.14,"h":81.5,"l":77.53,"n":15085,"o":79.54,"t":"2026-09-10T04:00:00Z","v":603052,"vw":78.24148},{"c":77.59,"h":79.025,"l":77.17,"n":12083,"o":78.32,"t":"2026-09-11T04:00:00Z","v":510868,"vw":77.665952},{"c":78.38,"h":79.58,"l":77.81,"n":14626,"o":79.06,"t":"2026-09-14T04:00:00Z","v":684161,"vw":78.490421},{"c":77.84,"h":78.32,"l":77.3601,"n":12807,"o":77.73,"t":"2026-09-15T04:00:00Z","v":654617,"vw":77.864169},{"c":77.43,"h":78.4,"l":76.935,"n":12095,"o":77.38,"t":"2026-09-16T04:00:00Z","v":419881,"vw":77.562281},{"c":77.12,"h":77.615,"l":76.11,"n":9892,"o":77.5,"t":"2026-09-17T04:00:00Z","v":350231,"vw":77.021091},{"c":76.78,"h":77.22,"l":76.07,"n":9939,"o":77.22,"t":"2026-09-18T04:00:00Z","v":1785664,"vw":76.733876},{"c":76.77,"h":77.37,"l":76.46,"n":9790,"o":77.37,"t":"2026-09-21T04:00:00Z","v":359078,"vw":76.765536},{"c":75.86,"h":77.11,"l":75.08,"n":10131,"o":77.11,"t":"2026-09-22T04:00:00Z","v":352149,"vw":75.940094},{"c":73.96,"h":75.4278,"l":73.91,"n":11203,"o":75.42,"t":"2026-09-23T04:00:00Z","v":562027,"vw":74.458868},{"c":72,"h":74.43,"l":70.565,"n":19777,"o":74,"t":"2026-09-24T04:00:00Z","v":978162,"vw":71.703283},{"c":71.73,"h":72.09,"l":70.96,"n":12191,"o":71.38,"t":"2026-09-25T04:00:00Z","v":611437,"vw":71.653025},{"c":71.31,"h":72.31,"l":70.58,"n":12640,"o":71.12,"t":"2026-09-28T04:00:00Z","v":563935,"vw":71.443732},{"c":71.98,"h":72.06,"l":70.255,"n":12159,"o":71.02,"t":"2026-09-29T04:00:00Z","v":960605,"vw":71.478338},{"c":71.59,"h":72.25,"l":71.32,"n":10265,"o":71.87,"t":"2026-09-30T04:00:00Z","v":765886,"vw":71.657525},{"c":72.37,"h":73.91,"l":71.86,"n":12742,"o":71.86,"t":"2026-10-01T04:00:00Z","v":674832,"vw":72.571991},{"c":71.92,"h":73.27,"l":71.5988,"n":13162,"o":72.6,"t":"2026-10-02T04:00:00Z","v":611607,"vw":72.260431},{"c":71.71,"h":72.77,"l":71.53,"n":10474,"o":72.01,"t":"2026-10-05T04:00:00Z","v":817767,"vw":71.913784},{"c":71.06,"h":72.04,"l":70.64,"n":8024,"o":72.01,"t":"2026-10-06T04:00:00Z","v":371035,"vw":71.081327},{"c":70.53,"h":71.27,"l":70.465,"n":9503,"o":70.82,"t":"2026-10-07T04:00:00Z","v":386116,"vw":70.654953},{"c":72.93,"h":73.16,"l":70.46,"n":13176,"o":70.85,"t":"2026-10-08T04:00:00Z","v":670331,"vw":72.634378},{"c":71.66,"h":72.92,"l":71.4,"n":7690,"o":72.82,"t":"2026-10-09T04:00:00Z","v":341475,"vw":71.77662},{"c":70.96,"h":72.06,"l":70.79,"n":8681,"o":71.55,"t":"2026-10-12T04:00:00Z","v":382567,"vw":71.135407},{"c":71.9,"h":73.1025,"l":70.42,"n":11321,"o":70.42,"t":"2026-10-13T04:00:00Z","v":608312,"vw":71.534415},{"c":70.92,"h":72.54,"l":70.83,"n":10519,"o":71.89,"t":"2026-10-14T04:00:00Z","v":812096,"vw":71.029286},{"c":73.02,"h":73.1,"l":70.19,"n":13399,"o":70.19,"t":"2026-10-15T04:00:00Z","v":822915,"vw":72.604182},{"c":73.03,"h":73.685,"l":72.135,"n":10278,"o":73.55,"t":"2026-10-16T04:00:00Z","v":485339,"vw":72.879085},{"c":71.89,"h":73.58,"l":71.685,"n":7543,"o":73.58,"t":"2026-10-19T04:00:00Z","v":342155,"vw":72.041145},{"c":73.04,"h":73.56,"l":72.413,"n":6956,"o":72.67,"t":"2026-10-20T04:00:00Z","v":265349,"vw":72.994565},{"c":73.07,"h":73.98,"l":72.63,"n":8511,"o":73.08,"t":"2026-10-21T04:00:00Z","v":329225,"vw":73.160315},{"c":76.35,"h":76.67,"l":73.62,"n":10192,"o":73.62,"t":"2026-10-22T04:00:00Z","v":550167,"vw":76.141344}],"volatilityBars":[{"c":76.505,"h":77.11,"l":76.16,"n":71,"o":77.11,"t":"2026-09-22T13:30:00Z","v":7721,"vw":76.986932},{"c":76.4,"h":76.53,"l":76.26,"n":181,"o":76.4948,"t":"2026-09-22T13:45:00Z","v":2528,"vw":76.404425},{"c":76.17,"h":76.63,"l":76.17,"n":484,"o":76.54,"t":"2026-09-22T14:00:00Z","v":39386,"vw":76.501697},{"c":75.47,"h":76.36,"l":75.46,"n":161,"o":76.36,"t":"2026-09-22T14:15:00Z","v":3127,"vw":75.898234},{"c":75.47,"h":75.47,"l":75.18,"n":223,"o":75.42,"t":"2026-09-22T14:30:00Z","v":4719,"vw":75.310111},{"c":75.54,"h":75.54,"l":75.425,"n":53,"o":75.425,"t":"2026-09-22T14:45:00Z","v":738,"vw":75.4825},{"c":75.42,"h":75.56,"l":75.42,"n":44,"o":75.56,"t":"2026-09-22T15:00:00Z","v":632,"vw":75.49},{"c":75.53,"h":75.58,"l":75.36,"n":163,"o":75.46,"t":"2026-09-22T15:15:00Z","v":3588,"vw":75.497791},{"c":75.21,"h":75.21,"l":75.21,"n":27,"o":75.21,"t":"2026-09-22T15:30:00Z","v":308,"vw":75.21},{"c":75.08,"h":75.15,"l":75.08,"n":42,"o":75.15,"t":"2026-09-22T15:45:00Z","v":826,"vw":75.120446},{"c":75.2,"h":75.27,"l":75.1,"n":104,"o":75.27,"t":"2026-09-22T16:00:00Z","v":1876,"vw":75.165},{"c":75.46,"h":75.46,"l":75.1718,"n":59,"o":75.1718,"t":"2026-09-22T16:15:00Z","v":1766,"vw":75.254652},{"c":75.49,"h":75.57,"l":75.45,"n":128,"o":75.47,"t":"2026-09-22T16:30:00Z","v":2316,"vw":75.495},{"c":75.56,"h":75.645,"l":75.495,"n":106,"o":75.53,"t":"2026-09-22T16:45:00Z","v":3856,"vw":75.57285},{"c":75.3785,"h":75.55,"l":75.3785,"n":193,"o":75.47,"t":"2026-09-22T17:00:00Z","v":6312,"vw":75.4483},{"c":75.615,"h":75.615,"l":75.44,"n":161,"o":75.49,"t":"2026-09-22T17:15:00Z","v":4690,"vw":75.495528},{"c":75.6,"h":75.62,"l":75.565,"n":228,"o":75.605,"t":"2026-09-22T17:30:00Z","v":7245,"vw":75.587665},{"c":76.02,"h":76.02,"l":75.52,"n":340,"o":75.62,"t":"2026-09-22T17:45:00Z","v":12022,"vw":75.63748},{"c":76,"h":76.12,"l":75.99,"n":114,"o":75.99,"t":"2026-09-22T18:00:00Z","v":3536,"vw":76.028405},{"c":75.73,"h":76.03,"l":75.73,"n":287,"o":75.97,"t":"2026-09-22T18:15:00Z","v":5370,"vw":75.898447},{"c":75.79,"h":75.83,"l":75.69,"n":195,"o":75.72,"t":"2026-09-22T18:30:00Z","v":3731,"vw":75.743296},{"c":75.88,"h":75.9321,"l":75.7475,"n":148,"o":75.7475,"t":"2026-09-22T18:45:00Z","v":2200,"vw":75.864754},{"c":75.89,"h":76.03,"l":75.89,"n":303,"o":75.91,"t":"2026-09-22T19:00:00Z","v":8337,"vw":75.972605},{"c":75.905,"h":75.905,"l":75.81,"n":302,"o":75.86,"t":"2026-09-22T19:15:00Z","v":5998,"vw":75.869496},{"c":75.785,"h":75.98,"l":75.785,"n":506,"o":75.9,"t":"2026-09-22T19:30:00Z","v":11170,"vw":75.907563},{"c":75.86,"h":75.89,"l":75.56,"n":1856,"o":75.84,"t":"2026-09-22T19:45:00Z","v":54799,"vw":75.714112},{"c":75.86,"h":75.86,"l":75.86,"n":27,"o":75.86,"t":"2026-09-22T20:00:00Z","v":123378,"vw":75.86},{"c":75.82,"h":75.82,"l":75.82,"n":3,"o":75.82,"t":"2026-09-22T22:15:00Z","v":997,"vw":75.82},{"c":75.8,"h":75.8,"l":75.8,"n":1,"o":75.8,"t":"2026-09-22T22:30:00Z","v":995,"vw":75.8},{"c":75.85,"h":75.86,"l":75.85,"n":4,"o":75.86,"t":"2026-09-23T08:30:00Z","v":210,"vw":75.855},{"c":75.04,"h":75.4278,"l":74.79,"n":20,"o":75.42,"t":"2026-09-23T13:30:00Z","v":4560,"vw":75.397358},{"c":75.085,"h":75.21,"l":74.83,"n":134,"o":75.045,"t":"2026-09-23T13:45:00Z","v":3889,"vw":75.045773},{"c":75.14,"h":75.14,"l":74.89,"n":133,"o":74.95,"t":"2026-09-23T14:00:00Z","v":5915,"vw":75.029514},{"c":74.635,"h":75.12,"l":74.55,"n":586,"o":75.08,"t":"2026-09-23T14:15:00Z","v":63279,"vw":74.894356},{"c":74.78,"h":75.0475,"l":74.69,"n":217,"o":74.69,"t":"2026-09-23T14:30:00Z","v":5952,"vw":74.852578},{"c":74.86,"h":74.94,"l":74.72,"n":196,"o":74.84,"t":"2026-09-23T14:45:00Z","v":3474,"vw":74.8525},{"c":74.86,"h":75.29,"l":74.77,"n":409,"o":74.87,"t":"2026-09-23T15:00:00Z","v":39836,"vw":75.061505},{"c":74.825,"h":75.05,"l":74.825,"n":210,"o":74.95,"t":"2026-09-23T15:15:00Z","v":5730,"vw":74.928614},{"c":74.84,"h":74.89,"l":74.83,"n":106,"o":74.83,"t":"2026-09-23T15:30:00Z","v":1894,"vw":74.854167},{"c":75.11,"h":75.11,"l":74.89,"n":176,"o":74.89,"t":"2026-09-23T15:45:00Z","v":2821,"vw":75.00022},{"c":74.94,"h":75.055,"l":74.86,"n":137,"o":75.055,"t":"2026-09-23T16:00:00Z","v":2515,"vw":74.944984},{"c":75,"h":75,"l":74.79,"n":144,"o":74.86,"t":"2026-09-23T16:15:00Z","v":3678,"vw":74.863158},{"c":75.01,"h":75.035,"l":74.91,"n":131,"o":75.035,"t":"2026-09-23T16:30:00Z","v":2574,"vw":74.977937},{"c":74.61,"h":75.02,"l":74.61,"n":507,"o":75,"t":"2026-09-23T16:45:00Z","v":22175,"vw":74.836691},{"c":74.58,"h":74.75,"l":74.56,"n":219,"o":74.62,"t":"2026-09-23T17:00:00Z","v":7257,"vw":74.656165},{"c":74.665,"h":74.68,"l":74.55,"n":236,"o":74.55,"t":"2026-09-23T17:15:00Z","v":7867,"vw":74.612296},{"c":74.63,"h":74.655,"l":74.49,"n":379,"o":74.655,"t":"2026-09-23T17:30:00Z","v":15595,"vw":74.610584},{"c":74.645,"h":74.8,"l":74.625,"n":232,"o":74.63,"t":"2026-09-23T17:45:00Z","v":8269,"vw":74.662759},{"c":74.57,"h":74.715,"l":74.57,"n":314,"o":74.715,"t":"2026-09-23T18:00:00Z","v":8619,"vw":74.636052},{"c":74.51,"h":74.6,"l":74.51,"n":351,"o":74.57,"t":"2026-09-23T18:15:00Z","v":6928,"vw":74.562426},{"c":74.44,"h":74.55,"l":74.44,"n":232,"o":74.495,"t":"2026-09-23T18:30:00Z","v":8283,"vw":74.514054},{"c":74.43,"h":74.435,"l":74.34,"n":211,"o":74.435,"t":"2026-09-23T18:45:00Z","v":3339,"vw":74.383889},{"c":74.515,"h":74.56,"l":74.47,"n":269,"o":74.49,"t":"2026-09-23T19:00:00Z","v":7962,"vw":74.512505},{"c":74.375,"h":74.48,"l":74.37,"n":384,"o":74.48,"t":"2026-09-23T19:15:00Z","v":9155,"vw":74.4147},{"c":74.22,"h":74.4,"l":74.18,"n":840,"o":74.4,"t":"2026-09-23T19:30:00Z","v":21674,"vw":74.295233},{"c":74,"h":74.37,"l":73.91,"n":2100,"o":74.22,"t":"2026-09-23T19:45:00Z","v":65661,"vw":74.108439},{"c":74.5,"h":74.5,"l":73.96,"n":40,"o":73.96,"t":"2026-09-23T20:00:00Z","v":195431,"vw":74.190681},{"c":72.4,"h":74.43,"l":72.4,"n":549,"o":74,"t":"2026-09-24T13:30:00Z","v":40488,"vw":73.580323},{"c":72.4625,"h":72.4675,"l":71.98,"n":652,"o":72.29,"t":"2026-09-24T13:45:00Z","v":24896,"vw":72.250041},{"c":72.575,"h":72.8438,"l":72.47,"n":288,"o":72.69,"t":"2026-09-24T14:00:00Z","v":10418,"vw":72.598926},{"c":72.01,"h":72.52,"l":71.82,"n":420,"o":72.52,"t":"2026-09-24T14:15:00Z","v":16392,"vw":72.139113},{"c":71.825,"h":72.025,"l":71.54,"n":539,"o":71.99,"t":"2026-09-24T14:30:00Z","v":19828,"vw":71.872069},{"c":71.73,"h":71.87,"l":71.57,"n":559,"o":71.72,"t":"2026-09-24T14:45:00Z","v":15534,"vw":71.725651},{"c":71.515,"h":71.82,"l":71.49,"n":553,"o":71.76,"t":"2026-09-24T15:00:00Z","v":14826,"vw":71.631557},{"c":71.585,"h":71.75,"l":71.48,"n":515,"o":71.57,"t":"2026-09-24T15:15:00Z","v":13432,"vw":71.567601},{"c":71.04,"h":71.65,"l":71.04,"n":690,"o":71.6175,"t":"2026-09-24T15:30:00Z","v":17917,"vw":71.348255},{"c":71.145,"h":71.15,"l":70.82,"n":718,"o":70.93,"t":"2026-09-24T15:45:00Z","v":24391,"vw":71.012633},{"c":71.1,"h":71.16,"l":70.82,"n":682,"o":71.14,"t":"2026-09-24T16:00:00Z","v":21080,"vw":71.033641},{"c":71.25,"h":71.47,"l":71.095,"n":611,"o":71.1,"t":"2026-09-24T16:15:00Z","v":18555,"vw":71.256297},{"c":71.28,"h":71.49,"l":71.04,"n":431,"o":71.24,"t":"2026-09-24T16:30:00Z","v":12676,"vw":71.260223},{"c":71.52,"h":71.555,"l":71.265,"n":534,"o":71.295,"t":"2026-09-24T16:45:00Z","v":14021,"vw":71.371605},{"c":71.34,"h":71.48,"l":71.185,"n":598,"o":71.46,"t":"2026-09-24T17:00:00Z","v":22814,"vw":71.357965},{"c":71.31,"h":71.47,"l":71.17,"n":606,"o":71.32,"t":"2026-09-24T17:15:00Z","v":16083,"vw":71.297466},{"c":71.12,"h":71.36,"l":71.1,"n":618,"o":71.235,"t":"2026-09-24T17:30:00Z","v":18891,"vw":71.17653},{"c":71.14,"h":71.23,"l":70.97,"n":499,"o":71.2,"t":"2026-09-24T17:45:00Z","v":16214,"vw":71.097036},{"c":71.18,"h":71.25,"l":71.05,"n":616,"o":71.14,"t":"2026-09-24T18:00:00Z","v":18730,"vw":71.111607},{"c":71.14,"h":71.26,"l":70.99,"n":533,"o":71.26,"t":"2026-09-24T18:15:00Z","v":18868,"vw":71.128233},{"c":70.94,"h":71.19,"l":70.94,"n":552,"o":71.13,"t":"2026-09-24T18:30:00Z","v":19661,"vw":71.027232},{"c":70.96,"h":71.085,"l":70.76,"n":879,"o":70.95,"t":"2026-09-24T18:45:00Z","v":42702,"vw":70.91966},{"c":70.84,"h":70.955,"l":70.65,"n":777,"o":70.935,"t":"2026-09-24T19:00:00Z","v":23619,"vw":70.813153},{"c":70.71,"h":70.9,"l":70.565,"n":900,"o":70.88,"t":"2026-09-24T19:15:00Z","v":39419,"vw":70.701737},{"c":71.515,"h":71.61,"l":70.72,"n":1045,"o":70.72,"t":"2026-09-24T19:30:00Z","v":37400,"vw":71.30039},{"c":72.02,"h":72.07,"l":71.36,"n":3596,"o":71.52,"t":"2026-09-24T19:45:00Z","v":220893,"vw":71.762671},{"c":72,"h":72.021,"l":72,"n":54,"o":72.021,"t":"2026-09-24T20:00:00Z","v":182001,"vw":72.000014},{"c":70.98,"h":71.87,"l":70.96,"n":75,"o":71.38,"t":"2026-09-25T13:30:00Z","v":11519,"vw":71.386443},{"c":71.585,"h":71.93,"l":71.545,"n":70,"o":71.575,"t":"2026-09-25T13:45:00Z","v":2844,"vw":71.606705},{"c":71.3775,"h":71.83,"l":71.27,"n":89,"o":71.83,"t":"2026-09-25T14:00:00Z","v":1985,"vw":71.442703},{"c":71.775,"h":71.775,"l":71.27,"n":458,"o":71.38,"t":"2026-09-25T14:15:00Z","v":18529,"vw":71.581322},{"c":71.895,"h":71.925,"l":71.6,"n":360,"o":71.64,"t":"2026-09-25T14:30:00Z","v":14614,"vw":71.791145},{"c":71.935,"h":71.97,"l":71.77,"n":434,"o":71.895,"t":"2026-09-25T14:45:00Z","v":14832,"vw":71.87992},{"c":71.97,"h":72.09,"l":71.935,"n":284,"o":71.935,"t":"2026-09-25T15:00:00Z","v":8310,"vw":71.996635},{"c":71.88,"h":71.95,"l":71.86,"n":218,"o":71.93,"t":"2026-09-25T15:15:00Z","v":8417,"vw":71.90315},{"c":71.66,"h":71.95,"l":71.595,"n":408,"o":71.92,"t":"2026-09-25T15:30:00Z","v":19159,"vw":71.807512},{"c":71.78,"h":71.81,"l":71.63,"n":319,"o":71.63,"t":"2026-09-25T15:45:00Z","v":9175,"vw":71.728128},{"c":71.94,"h":71.955,"l":71.79,"n":271,"o":71.79,"t":"2026-09-25T16:00:00Z","v":8622,"vw":71.839926},{"c":71.94,"h":71.96,"l":71.84,"n":278,"o":71.9,"t":"2026-09-25T16:15:00Z","v":11055,"vw":71.899814},{"c":71.775,"h":71.94,"l":71.71,"n":318,"o":71.94,"t":"2026-09-25T16:30:00Z","v":13305,"vw":71.789271},{"c":71.62,"h":71.75,"l":71.59,"n":326,"o":71.74,"t":"2026-09-25T16:45:00Z","v":16775,"vw":71.65726},{"c":71.75,"h":71.75,"l":71.63,"n":206,"o":71.66,"t":"2026-09-25T17:00:00Z","v":6931,"vw":71.689206},{"c":71.45,"h":71.71,"l":71.45,"n":401,"o":71.71,"t":"2026-09-25T17:15:00Z","v":13977,"vw":71.61105},{"c":71.46,"h":71.54,"l":71.43,"n":359,"o":71.43,"t":"2026-09-25T17:30:00Z","v":15147,"vw":71.488853},{"c":71.54,"h":71.54,"l":71.34,"n":350,"o":71.43,"t":"2026-09-25T17:45:00Z","v":14979,"vw":71.411789},{"c":71.575,"h":71.62,"l":71.55,"n":329,"o":71.55,"t":"2026-09-25T18:00:00Z","v":10315,"vw":71.574886},{"c":71.64,"h":71.73,"l":71.58,"n":386,"o":71.58,"t":"2026-09-25T18:15:00Z","v":14330,"vw":71.647662},{"c":71.7,"h":71.7425,"l":71.64,"n":439,"o":71.64,"t":"2026-09-25T18:30:00Z","v":22908,"vw":71.708738},{"c":71.64,"h":71.76,"l":71.56,"n":457,"o":71.7,"t":"2026-09-25T18:45:00Z","v":17267,"vw":71.669642},{"c":71.61,"h":71.69,"l":71.48,"n":414,"o":71.66,"t":"2026-09-25T19:00:00Z","v":13516,"vw":71.580599},{"c":71.43,"h":71.61,"l":71.39,"n":667,"o":71.61,"t":"2026-09-25T19:15:00Z","v":23544,"vw":71.497053},{"c":71.45,"h":71.5,"l":71.42,"n":786,"o":71.43,"t":"2026-09-25T19:30:00Z","v":28340,"vw":71.461881},{"c":71.73,"h":71.74,"l":71.33,"n":2188,"o":71.45,"t":"2026-09-25T19:45:00Z","v":104947,"vw":71.541001},{"c":71.73,"h":71.73,"l":71.73,"n":40,"o":71.73,"t":"2026-09-25T20:00:00Z","v":130784,"vw":71.73},{"c":70.845,"h":72.035,"l":70.58,"n":190,"o":71.12,"t":"2026-09-28T13:30:00Z","v":18267,"vw":71.135335},{"c":71.23,"h":71.23,"l":70.64,"n":326,"o":70.885,"t":"2026-09-28T13:45:00Z","v":15417,"vw":70.972062},{"c":71.98,"h":72.13,"l":71.37,"n":197,"o":71.38,"t":"2026-09-28T14:00:00Z","v":7081,"vw":71.825268},{"c":72.005,"h":72.31,"l":71.91,"n":119,"o":72.03,"t":"2026-09-28T14:15:00Z","v":5645,"vw":72.042236},{"c":72.09,"h":72.2,"l":72.015,"n":84,"o":72.015,"t":"2026-09-28T14:30:00Z","v":1851,"vw":72.138022},{"c":71.755,"h":72.15,"l":71.755,"n":332,"o":72.12,"t":"2026-09-28T14:45:00Z","v":10914,"vw":72.009344},{"c":71.97,"h":71.97,"l":71.93,"n":99,"o":71.96,"t":"2026-09-28T15:00:00Z","v":1991,"vw":71.952727},{"c":71.89,"h":72.25,"l":71.89,"n":416,"o":72.12,"t":"2026-09-28T15:15:00Z","v":11320,"vw":72.06261},{"c":71.93,"h":71.93,"l":71.85,"n":114,"o":71.9,"t":"2026-09-28T15:30:00Z","v":2238,"vw":71.890498},{"c":71.78,"h":71.99,"l":71.78,"n":262,"o":71.99,"t":"2026-09-28T15:45:00Z","v":6058,"vw":71.838438},{"c":71.9,"h":71.9,"l":71.72,"n":275,"o":71.74,"t":"2026-09-28T16:00:00Z","v":7191,"vw":71.774495},{"c":72.165,"h":72.18,"l":71.86,"n":365,"o":71.92,"t":"2026-09-28T16:15:00Z","v":12433,"vw":72.047353},{"c":71.7797,"h":72.0501,"l":71.75,"n":321,"o":72.0501,"t":"2026-09-28T16:30:00Z","v":10196,"vw":71.90257},{"c":71.82,"h":71.82,"l":71.75,"n":191,"o":71.76,"t":"2026-09-28T16:45:00Z","v":5165,"vw":71.782268},{"c":72.11,"h":72.21,"l":71.82,"n":331,"o":71.82,"t":"2026-09-28T17:00:00Z","v":11842,"vw":72.044409},{"c":71.81,"h":72.01,"l":71.73,"n":242,"o":72.01,"t":"2026-09-28T17:15:00Z","v":4979,"vw":71.885047},{"c":72.01,"h":72.01,"l":71.94,"n":170,"o":71.95,"t":"2026-09-28T17:30:00Z","v":4259,"vw":71.9655},{"c":72.02,"h":72.04,"l":71.97,"n":79,"o":72.015,"t":"2026-09-28T17:45:00Z","v":1377,"vw":72.014167},{"c":72.03,"h":72.11,"l":72,"n":344,"o":72.06,"t":"2026-09-28T18:00:00Z","v":8510,"vw":72.060081},{"c":71.9099,"h":72.11,"l":71.895,"n":269,"o":72.06,"t":"2026-09-28T18:15:00Z","v":7106,"vw":72.014541},{"c":71.865,"h":72.05,"l":71.84,"n":352,"o":71.85,"t":"2026-09-28T18:30:00Z","v":9202,"vw":71.929145},{"c":71.79,"h":71.855,"l":71.735,"n":225,"o":71.855,"t":"2026-09-28T18:45:00Z","v":6212,"vw":71.784062},{"c":71.65,"h":71.82,"l":71.63,"n":360,"o":71.78,"t":"2026-09-28T19:00:00Z","v":8696,"vw":71.745267},{"c":71.39,"h":71.63,"l":71.39,"n":857,"o":71.63,"t":"2026-09-28T19:15:00Z","v":13745,"vw":71.47149},{"c":71.36,"h":71.51,"l":71.36,"n":929,"o":71.42,"t":"2026-09-28T19:30:00Z","v":19690,"vw":71.445782},{"c":71.33,"h":71.51,"l":71.16,"n":2328,"o":71.35,"t":"2026-09-28T19:45:00Z","v":88557,"vw":71.320188},{"c":71.31,"h":71.31,"l":71.31,"n":34,"o":71.31,"t":"2026-09-28T20:00:00Z","v":196554,"vw":71.31},{"c":71.31,"h":71.31,"l":71.31,"n":3,"o":71.31,"t":"2026-09-29T13:00:00Z","v":161237,"vw":71.31},{"c":71.06,"h":72.03,"l":70.69,"n":174,"o":71.02,"t":"2026-09-29T13:30:00Z","v":13669,"vw":71.127072},{"c":71.1619,"h":71.39,"l":70.745,"n":118,"o":70.82,"t":"2026-09-29T13:45:00Z","v":8159,"vw":70.997636},{"c":71.03,"h":71.22,"l":70.965,"n":208,"o":71.13,"t":"2026-09-29T14:00:00Z","v":11976,"vw":71.068069},{"c":71.07,"h":71.21,"l":70.8401,"n":441,"o":71.21,"t":"2026-09-29T14:15:00Z","v":29993,"vw":71.033736},{"c":70.75,"h":71.3,"l":70.59,"n":237,"o":71.05,"t":"2026-09-29T14:30:00Z","v":10675,"vw":70.96957},{"c":70.42,"h":70.755,"l":70.255,"n":351,"o":70.755,"t":"2026-09-29T14:45:00Z","v":19520,"vw":70.445371},{"c":70.39,"h":70.68,"l":70.39,"n":329,"o":70.56,"t":"2026-09-29T15:00:00Z","v":15229,"vw":70.52529},{"c":70.535,"h":70.62,"l":70.41,"n":407,"o":70.42,"t":"2026-09-29T15:15:00Z","v":15962,"vw":70.539413},{"c":70.63,"h":70.71,"l":70.6,"n":214,"o":70.6,"t":"2026-09-29T15:30:00Z","v":9180,"vw":70.636604},{"c":70.595,"h":70.79,"l":70.595,"n":171,"o":70.71,"t":"2026-09-29T15:45:00Z","v":6578,"vw":70.708046},{"c":70.85,"h":70.89,"l":70.63,"n":241,"o":70.68,"t":"2026-09-29T16:00:00Z","v":8314,"vw":70.698146},{"c":70.83,"h":70.9,"l":70.79,"n":190,"o":70.89,"t":"2026-09-29T16:15:00Z","v":6889,"vw":70.830973},{"c":70.995,"h":71.19,"l":70.865,"n":315,"o":70.89,"t":"2026-09-29T16:30:00Z","v":47759,"vw":70.994061},{"c":71.26,"h":71.44,"l":70.915,"n":365,"o":71.09,"t":"2026-09-29T16:45:00Z","v":25495,"vw":71.138188},{"c":71.29,"h":71.3,"l":71.2101,"n":117,"o":71.25,"t":"2026-09-29T17:00:00Z","v":4732,"vw":71.261165},{"c":71.335,"h":71.415,"l":71.3,"n":290,"o":71.3,"t":"2026-09-29T17:15:00Z","v":9033,"vw":71.354755},{"c":71.695,"h":71.7,"l":71.34,"n":351,"o":71.35,"t":"2026-09-29T17:30:00Z","v":21994,"vw":71.52131},{"c":71.63,"h":71.78,"l":71.565,"n":372,"o":71.65,"t":"2026-09-29T17:45:00Z","v":15669,"vw":71.658612},{"c":71.885,"h":71.885,"l":71.58,"n":427,"o":71.67,"t":"2026-09-29T18:00:00Z","v":15366,"vw":71.735862},{"c":71.76,"h":71.945,"l":71.65,"n":489,"o":71.91,"t":"2026-09-29T18:15:00Z","v":20803,"vw":71.814074},{"c":71.78,"h":71.78,"l":71.72,"n":283,"o":71.74,"t":"2026-09-29T18:30:00Z","v":8555,"vw":71.740668},{"c":71.62,"h":71.84,"l":71.525,"n":609,"o":71.7899,"t":"2026-09-29T18:45:00Z","v":24888,"vw":71.650111},{"c":71.735,"h":71.81,"l":71.6,"n":405,"o":71.64,"t":"2026-09-29T19:00:00Z","v":15388,"vw":71.704306},{"c":71.79,"h":71.79,"l":71.54,"n":564,"o":71.78,"t":"2026-09-29T19:15:00Z","v":18994,"vw":71.660177},{"c":71.76,"h":71.91,"l":71.74,"n":815,"o":71.785,"t":"2026-09-29T19:30:00Z","v":33664,"vw":71.827344},{"c":71.93,"h":72.06,"l":71.62,"n":2191,"o":71.78,"t":"2026-09-29T19:45:00Z","v":98018,"vw":71.919519},{"c":71.98,"h":71.98,"l":71.98,"n":40,"o":71.98,"t":"2026-09-29T20:00:00Z","v":115979,"vw":71.98},{"c":72.25,"h":72.25,"l":71.475,"n":105,"o":71.87,"t":"2026-09-30T13:30:00Z","v":11265,"vw":71.870324},{"c":71.78,"h":72.015,"l":71.78,"n":146,"o":72,"t":"2026-09-30T13:45:00Z","v":4255,"vw":71.945919},{"c":71.455,"h":71.93,"l":71.455,"n":188,"o":71.715,"t":"2026-09-30T14:00:00Z","v":6310,"vw":71.719627},{"c":71.47,"h":71.68,"l":71.47,"n":190,"o":71.525,"t":"2026-09-30T14:15:00Z","v":6139,"vw":71.589716},{"c":71.41,"h":71.52,"l":71.32,"n":334,"o":71.465,"t":"2026-09-30T14:30:00Z","v":12573,"vw":71.428533},{"c":71.535,"h":71.58,"l":71.395,"n":247,"o":71.395,"t":"2026-09-30T14:45:00Z","v":8755,"vw":71.500434},{"c":71.47,"h":71.55,"l":71.4,"n":130,"o":71.45,"t":"2026-09-30T15:00:00Z","v":2956,"vw":71.455},{"c":71.55,"h":71.69,"l":71.3725,"n":307,"o":71.405,"t":"2026-09-30T15:15:00Z","v":10465,"vw":71.533082},{"c":71.52,"h":71.8346,"l":71.455,"n":81,"o":71.515,"t":"2026-09-30T15:30:00Z","v":3128,"vw":71.689694},{"c":71.66,"h":71.68,"l":71.54,"n":159,"o":71.54,"t":"2026-09-30T15:45:00Z","v":3262,"vw":71.600417},{"c":72.02,"h":72.02,"l":71.62,"n":287,"o":71.62,"t":"2026-09-30T16:00:00Z","v":14336,"vw":71.716579},{"c":71.955,"h":72.03,"l":71.89,"n":131,"o":71.95,"t":"2026-09-30T16:15:00Z","v":5080,"vw":71.934011},{"c":71.825,"h":72.01,"l":71.8,"n":338,"o":72,"t":"2026-09-30T16:30:00Z","v":59554,"vw":71.828756},{"c":71.8,"h":71.95,"l":71.725,"n":201,"o":71.86,"t":"2026-09-30T16:45:00Z","v":7608,"vw":71.843977},{"c":71.795,"h":71.88,"l":71.78,"n":234,"o":71.78,"t":"2026-09-30T17:00:00Z","v":8663,"vw":71.809095},{"c":71.93,"h":71.93,"l":71.75,"n":226,"o":71.79,"t":"2026-09-30T17:15:00Z","v":8498,"vw":71.875157},{"c":71.8,"h":71.92,"l":71.6725,"n":142,"o":71.92,"t":"2026-09-30T17:30:00Z","v":3581,"vw":71.788974},{"c":71.82,"h":71.84,"l":71.685,"n":206,"o":71.78,"t":"2026-09-30T17:45:00Z","v":8684,"vw":71.771554},{"c":71.8,"h":71.86,"l":71.785,"n":164,"o":71.81,"t":"2026-09-30T18:00:00Z","v":3583,"vw":71.825314},{"c":71.8,"h":71.83,"l":71.5875,"n":247,"o":71.83,"t":"2026-09-30T18:15:00Z","v":6654,"vw":71.701927},{"c":71.9,"h":71.995,"l":71.76,"n":221,"o":71.76,"t":"2026-09-30T18:30:00Z","v":5068,"vw":71.856014},{"c":71.9,"h":71.9,"l":71.78,"n":207,"o":71.89,"t":"2026-09-30T18:45:00Z","v":4840,"vw":71.867629},{"c":71.735,"h":71.89,"l":71.6301,"n":258,"o":71.88,"t":"2026-09-30T19:00:00Z","v":8347,"vw":71.77069},{"c":71.7,"h":71.78,"l":71.69,"n":303,"o":71.735,"t":"2026-09-30T19:15:00Z","v":7521,"vw":71.731331},{"c":71.65,"h":71.74,"l":71.59,"n":638,"o":71.655,"t":"2026-09-30T19:30:00Z","v":20038,"vw":71.649919},{"c":71.58,"h":71.84,"l":71.565,"n":2352,"o":71.64,"t":"2026-09-30T19:45:00Z","v":124106,"vw":71.654561},{"c":71.59,"h":71.61,"l":71.59,"n":38,"o":71.61,"t":"2026-09-30T20:00:00Z","v":251048,"vw":71.590172},{"c":72.845,"h":73.91,"l":71.86,"n":434,"o":71.86,"t":"2026-10-01T13:30:00Z","v":48376,"vw":73.201011},{"c":72.785,"h":73.325,"l":72.635,"n":230,"o":73.055,"t":"2026-10-01T13:45:00Z","v":9783,"vw":72.975211},{"c":73.015,"h":73.065,"l":72.51,"n":208,"o":72.955,"t":"2026-10-01T14:00:00Z","v":6368,"vw":72.872168},{"c":72.6225,"h":73.04,"l":72.6225,"n":262,"o":72.92,"t":"2026-10-01T14:15:00Z","v":8914,"vw":72.82041},{"c":72.53,"h":72.87,"l":72.53,"n":310,"o":72.685,"t":"2026-10-01T14:30:00Z","v":7674,"vw":72.695718},{"c":72.18,"h":72.55,"l":72.02,"n":429,"o":72.48,"t":"2026-10-01T14:45:00Z","v":17331,"vw":72.335404},{"c":72.25,"h":72.395,"l":72.145,"n":280,"o":72.25,"t":"2026-10-01T15:00:00Z","v":8982,"vw":72.214672},{"c":72,"h":72.395,"l":72,"n":263,"o":72.25,"t":"2026-10-01T15:15:00Z","v":8966,"vw":72.151322},{"c":71.97,"h":72.25,"l":71.92,"n":492,"o":71.98,"t":"2026-10-01T15:30:00Z","v":17236,"vw":72.065507},{"c":72.27,"h":72.33,"l":71.97,"n":233,"o":71.97,"t":"2026-10-01T15:45:00Z","v":6816,"vw":72.160066},{"c":72.755,"h":72.755,"l":72.275,"n":418,"o":72.275,"t":"2026-10-01T16:00:00Z","v":11186,"vw":72.483143},{"c":72.96,"h":73.035,"l":72.65,"n":306,"o":72.65,"t":"2026-10-01T16:15:00Z","v":11999,"vw":72.893221},{"c":73.08,"h":73.12,"l":72.83,"n":319,"o":72.96,"t":"2026-10-01T16:30:00Z","v":9366,"vw":72.963657},{"c":72.915,"h":73.085,"l":72.82,"n":217,"o":73.08,"t":"2026-10-01T16:45:00Z","v":6010,"vw":72.924433},{"c":72.8,"h":73.015,"l":72.79,"n":558,"o":72.99,"t":"2026-10-01T17:00:00Z","v":40179,"vw":72.833277},{"c":72.81,"h":72.985,"l":72.76,"n":330,"o":72.81,"t":"2026-10-01T17:15:00Z","v":8849,"vw":72.829231},{"c":73.005,"h":73.03,"l":72.8,"n":507,"o":72.86,"t":"2026-10-01T17:30:00Z","v":16823,"vw":72.891525},{"c":72.77,"h":72.94,"l":72.655,"n":336,"o":72.94,"t":"2026-10-01T17:45:00Z","v":13361,"vw":72.73277},{"c":72.715,"h":72.775,"l":72.594,"n":280,"o":72.775,"t":"2026-10-01T18:00:00Z","v":9811,"vw":72.67304},{"c":72.49,"h":72.75,"l":72.43,"n":518,"o":72.72,"t":"2026-10-01T18:15:00Z","v":19717,"vw":72.569023},{"c":72.655,"h":72.725,"l":72.48,"n":527,"o":72.535,"t":"2026-10-01T18:30:00Z","v":18688,"vw":72.606426},{"c":72.415,"h":72.66,"l":72.38,"n":383,"o":72.65,"t":"2026-10-01T18:45:00Z","v":14858,"vw":72.452423},{"c":72.46,"h":72.465,"l":72.37,"n":382,"o":72.415,"t":"2026-10-01T19:00:00Z","v":19786,"vw":72.421575},{"c":72.63,"h":72.6405,"l":72.385,"n":656,"o":72.46,"t":"2026-10-01T19:15:00Z","v":35033,"vw":72.499171},{"c":72.45,"h":72.76,"l":72.45,"n":950,"o":72.63,"t":"2026-10-01T19:30:00Z","v":36378,"vw":72.60467},{"c":72.36,"h":72.62,"l":72.155,"n":2033,"o":72.465,"t":"2026-10-01T19:45:00Z","v":121616,"vw":72.43288},{"c":72.37,"h":72.44,"l":72.37,"n":45,"o":72.44,"t":"2026-10-01T20:00:00Z","v":125845,"vw":72.371748},{"c":72.37,"h":72.37,"l":72.37,"n":1,"o":72.37,"t":"2026-10-01T20:30:00Z","v":203,"vw":72.37},{"c":73,"h":73,"l":73,"n":1,"o":73,"t":"2026-10-01T23:45:00Z","v":138,"vw":73},{"c":72.035,"h":72.94,"l":72.035,"n":72,"o":72.6,"t":"2026-10-02T13:30:00Z","v":6966,"vw":72.441645},{"c":72.385,"h":73.05,"l":71.89,"n":152,"o":71.89,"t":"2026-10-02T13:45:00Z","v":6563,"vw":72.318508},{"c":72.92,"h":72.99,"l":72.42,"n":185,"o":72.42,"t":"2026-10-02T14:00:00Z","v":5426,"vw":72.745602},{"c":73.05,"h":73.27,"l":72.75,"n":420,"o":72.78,"t":"2026-10-02T14:15:00Z","v":49985,"vw":72.865833},{"c":73.1,"h":73.18,"l":72.88,"n":269,"o":72.95,"t":"2026-10-02T14:30:00Z","v":9096,"vw":73.038376},{"c":72.715,"h":73.11,"l":72.71,"n":217,"o":73.005,"t":"2026-10-02T14:45:00Z","v":12423,"vw":72.889113},{"c":72.73,"h":72.81,"l":72.295,"n":482,"o":72.81,"t":"2026-10-02T15:00:00Z","v":18255,"vw":72.587045},{"c":72.61,"h":72.84,"l":72.55,"n":368,"o":72.66,"t":"2026-10-02T15:15:00Z","v":11643,"vw":72.673689},{"c":72.615,"h":72.74,"l":72.6,"n":173,"o":72.685,"t":"2026-10-02T15:30:00Z","v":3750,"vw":72.655949},{"c":72.705,"h":72.71,"l":72.54,"n":358,"o":72.6,"t":"2026-10-02T15:45:00Z","v":8340,"vw":72.624242},{"c":72.85,"h":72.89,"l":72.72,"n":370,"o":72.85,"t":"2026-10-02T16:00:00Z","v":8341,"vw":72.796776},{"c":72.9,"h":72.965,"l":72.66,"n":367,"o":72.88,"t":"2026-10-02T16:15:00Z","v":11498,"vw":72.82906},{"c":72.88,"h":72.96,"l":72.7601,"n":347,"o":72.92,"t":"2026-10-02T16:30:00Z","v":9237,"vw":72.889434},{"c":72.915,"h":72.99,"l":72.675,"n":296,"o":72.99,"t":"2026-10-02T16:45:00Z","v":8667,"vw":72.863641},{"c":72.83,"h":72.91,"l":72.8,"n":227,"o":72.865,"t":"2026-10-02T17:00:00Z","v":7430,"vw":72.832202},{"c":72.66,"h":72.94,"l":72.55,"n":333,"o":72.885,"t":"2026-10-02T17:15:00Z","v":12962,"vw":72.744738},{"c":72.74,"h":72.83,"l":72.62,"n":275,"o":72.6717,"t":"2026-10-02T17:30:00Z","v":9798,"vw":72.745398},{"c":72.65,"h":72.71,"l":72.56,"n":253,"o":72.71,"t":"2026-10-02T17:45:00Z","v":6764,"vw":72.649765},{"c":72.62,"h":72.68,"l":72.575,"n":184,"o":72.6,"t":"2026-10-02T18:00:00Z","v":4443,"vw":72.610527},{"c":72.42,"h":72.65,"l":72.4,"n":428,"o":72.65,"t":"2026-10-02T18:15:00Z","v":16347,"vw":72.483471},{"c":72.185,"h":72.39,"l":72.17,"n":221,"o":72.27,"t":"2026-10-02T18:30:00Z","v":5110,"vw":72.270279},{"c":72.3,"h":72.32,"l":72.16,"n":382,"o":72.24,"t":"2026-10-02T18:45:00Z","v":6132,"vw":72.271066},{"c":72.19,"h":72.32,"l":72.19,"n":690,"o":72.29,"t":"2026-10-02T19:00:00Z","v":17447,"vw":72.259259},{"c":71.95,"h":72.13,"l":71.8125,"n":449,"o":72.11,"t":"2026-10-02T19:15:00Z","v":10209,"vw":71.977529},{"c":71.98,"h":72.11,"l":71.98,"n":856,"o":72.01,"t":"2026-10-02T19:30:00Z","v":31677,"vw":72.043218},{"c":71.88,"h":72.04,"l":71.5988,"n":2303,"o":71.97,"t":"2026-10-02T19:45:00Z","v":92840,"vw":71.854362},{"c":71.92,"h":71.92,"l":71.92,"n":36,"o":71.92,"t":"2026-10-02T20:00:00Z","v":175006,"vw":71.92},{"c":71.92,"h":71.92,"l":71.92,"n":1,"o":71.92,"t":"2026-10-02T20:30:00Z","v":169,"vw":71.92},{"c":71.1,"h":71.1,"l":71.1,"n":1,"o":71.1,"t":"2026-10-02T23:45:00Z","v":138,"vw":71.1},{"c":71.795,"h":72.01,"l":71.795,"n":22,"o":72.01,"t":"2026-10-05T13:30:00Z","v":3064,"vw":72.001428},{"c":71.87,"h":71.87,"l":71.53,"n":91,"o":71.58,"t":"2026-10-05T13:45:00Z","v":3704,"vw":71.653764},{"c":72.38,"h":72.59,"l":71.87,"n":113,"o":71.87,"t":"2026-10-05T14:00:00Z","v":4863,"vw":72.256772},{"c":72.455,"h":72.77,"l":72.36,"n":132,"o":72.5,"t":"2026-10-05T14:15:00Z","v":4064,"vw":72.470579},{"c":72.06,"h":72.58,"l":71.9775,"n":280,"o":72.58,"t":"2026-10-05T14:30:00Z","v":15675,"vw":72.258218},{"c":72.12,"h":72.12,"l":71.97,"n":185,"o":72.1,"t":"2026-10-05T14:45:00Z","v":8610,"vw":72.069214},{"c":72.0575,"h":72.09,"l":71.925,"n":264,"o":72.09,"t":"2026-10-05T15:00:00Z","v":10130,"vw":72.034058},{"c":72.03,"h":72.19,"l":71.97,"n":196,"o":72.055,"t":"2026-10-05T15:15:00Z","v":5778,"vw":72.107365},{"c":72.09,"h":72.2,"l":72.03,"n":207,"o":72.09,"t":"2026-10-05T15:30:00Z","v":8840,"vw":72.092196},{"c":72.12,"h":72.21,"l":72.04,"n":62,"o":72.04,"t":"2026-10-05T15:45:00Z","v":2225,"vw":72.10663},{"c":72.19,"h":72.27,"l":72.09,"n":202,"o":72.185,"t":"2026-10-05T16:00:00Z","v":5753,"vw":72.195001},{"c":72.2703,"h":72.42,"l":72.15,"n":212,"o":72.23,"t":"2026-10-05T16:15:00Z","v":7824,"vw":72.236123},{"c":72.26,"h":72.405,"l":72.26,"n":144,"o":72.33,"t":"2026-10-05T16:30:00Z","v":4412,"vw":72.325016},{"c":72.255,"h":72.33,"l":72.23,"n":235,"o":72.3,"t":"2026-10-05T16:45:00Z","v":7007,"vw":72.29487},{"c":72.192,"h":72.3,"l":72.19,"n":299,"o":72.255,"t":"2026-10-05T17:00:00Z","v":10191,"vw":72.249595},{"c":72.11,"h":72.26,"l":72.07,"n":457,"o":72.195,"t":"2026-10-05T17:15:00Z","v":21669,"vw":72.204569},{"c":71.945,"h":72.14,"l":71.9,"n":324,"o":72.13,"t":"2026-10-05T17:30:00Z","v":14548,"vw":72.03575},{"c":72.06,"h":72.07,"l":71.9,"n":221,"o":71.99,"t":"2026-10-05T17:45:00Z","v":7649,"vw":71.982606},{"c":71.925,"h":72.04,"l":71.8525,"n":326,"o":72.04,"t":"2026-10-05T18:00:00Z","v":8338,"vw":71.949247},{"c":71.98,"h":72,"l":71.69,"n":323,"o":71.9425,"t":"2026-10-05T18:15:00Z","v":9356,"vw":71.830988},{"c":72.105,"h":72.105,"l":71.965,"n":219,"o":71.985,"t":"2026-10-05T18:30:00Z","v":5290,"vw":72.016328},{"c":72.155,"h":72.1999,"l":72.05,"n":251,"o":72.1075,"t":"2026-10-05T18:45:00Z","v":10848,"vw":72.123908},{"c":72.28,"h":72.28,"l":72.14,"n":321,"o":72.17,"t":"2026-10-05T19:00:00Z","v":12300,"vw":72.190662},{"c":72.42,"h":72.535,"l":72.23,"n":460,"o":72.27,"t":"2026-10-05T19:15:00Z","v":18273,"vw":72.379494},{"c":72.455,"h":72.54,"l":72.33,"n":745,"o":72.3801,"t":"2026-10-05T19:30:00Z","v":27064,"vw":72.427738},{"c":71.7,"h":72.46,"l":71.7,"n":2930,"o":72.4,"t":"2026-10-05T19:45:00Z","v":132245,"vw":71.973094},{"c":72.3,"h":72.3,"l":71.71,"n":44,"o":71.71,"t":"2026-10-05T20:00:00Z","v":234414,"vw":71.710266},{"c":71.53,"h":72.01,"l":71.53,"n":48,"o":72.01,"t":"2026-10-06T13:30:00Z","v":6242,"vw":71.943501},{"c":71.62,"h":71.715,"l":71.56,"n":34,"o":71.56,"t":"2026-10-06T13:45:00Z","v":1343,"vw":71.619},{"c":71.77,"h":72.04,"l":71.66,"n":172,"o":71.66,"t":"2026-10-06T14:00:00Z","v":6030,"vw":71.91147},{"c":71.41,"h":71.775,"l":71.325,"n":120,"o":71.775,"t":"2026-10-06T14:15:00Z","v":2976,"vw":71.424825},{"c":71.386,"h":71.58,"l":71.23,"n":145,"o":71.31,"t":"2026-10-06T14:30:00Z","v":5961,"vw":71.39438},{"c":71.105,"h":71.28,"l":71.105,"n":110,"o":71.27,"t":"2026-10-06T14:45:00Z","v":3595,"vw":71.228346},{"c":71.345,"h":71.345,"l":71.155,"n":226,"o":71.2,"t":"2026-10-06T15:00:00Z","v":11454,"vw":71.251169},{"c":71.49,"h":71.5,"l":71.27,"n":190,"o":71.295,"t":"2026-10-06T15:15:00Z","v":6625,"vw":71.346863},{"c":71.54,"h":71.59,"l":71.49,"n":148,"o":71.51,"t":"2026-10-06T15:30:00Z","v":4555,"vw":71.522759},{"c":71.415,"h":71.5,"l":71.395,"n":134,"o":71.5,"t":"2026-10-06T15:45:00Z","v":3467,"vw":71.432099},{"c":71.29,"h":71.415,"l":71.29,"n":199,"o":71.415,"t":"2026-10-06T16:00:00Z","v":8205,"vw":71.370794},{"c":71.09,"h":71.2225,"l":71.08,"n":93,"o":71.215,"t":"2026-10-06T16:15:00Z","v":2195,"vw":71.178214},{"c":70.96,"h":71.1,"l":70.96,"n":134,"o":71.09,"t":"2026-10-06T16:30:00Z","v":4144,"vw":71.041408},{"c":70.95,"h":71.01,"l":70.9,"n":216,"o":70.97,"t":"2026-10-06T16:45:00Z","v":6852,"vw":70.953445},{"c":70.835,"h":70.9,"l":70.77,"n":225,"o":70.89,"t":"2026-10-06T17:00:00Z","v":5817,"vw":70.830777},{"c":70.87,"h":70.92,"l":70.8501,"n":110,"o":70.91,"t":"2026-10-06T17:15:00Z","v":2873,"vw":70.876443},{"c":70.85,"h":70.85,"l":70.77,"n":202,"o":70.84,"t":"2026-10-06T17:30:00Z","v":9748,"vw":70.819104},{"c":70.94,"h":70.97,"l":70.825,"n":153,"o":70.825,"t":"2026-10-06T17:45:00Z","v":3336,"vw":70.881518},{"c":70.94,"h":71.04,"l":70.87,"n":189,"o":70.92,"t":"2026-10-06T18:00:00Z","v":6387,"vw":70.945114},{"c":70.89,"h":70.93,"l":70.89,"n":34,"o":70.93,"t":"2026-10-06T18:15:00Z","v":1053,"vw":70.924279},{"c":70.96,"h":71,"l":70.87,"n":209,"o":70.89,"t":"2026-10-06T18:30:00Z","v":6869,"vw":70.932072},{"c":70.9,"h":70.9525,"l":70.71,"n":315,"o":70.9525,"t":"2026-10-06T18:45:00Z","v":9823,"vw":70.851892},{"c":70.67,"h":70.89,"l":70.64,"n":239,"o":70.87,"t":"2026-10-06T19:00:00Z","v":4873,"vw":70.791767},{"c":70.7671,"h":70.8299,"l":70.64,"n":305,"o":70.64,"t":"2026-10-06T19:15:00Z","v":8519,"vw":70.756008},{"c":70.77,"h":70.83,"l":70.71,"n":610,"o":70.8,"t":"2026-10-06T19:30:00Z","v":20034,"vw":70.766582},{"c":71.07,"h":71.22,"l":70.75,"n":1665,"o":70.804,"t":"2026-10-06T19:45:00Z","v":61488,"vw":71.07173},{"c":71.06,"h":71.06,"l":71.06,"n":32,"o":71.06,"t":"2026-10-06T20:00:00Z","v":139020,"vw":71.06},{"c":70.73,"h":70.82,"l":70.5,"n":58,"o":70.82,"t":"2026-10-07T13:30:00Z","v":7331,"vw":70.797407},{"c":71.045,"h":71.16,"l":70.72,"n":248,"o":70.91,"t":"2026-10-07T14:00:00Z","v":8410,"vw":70.942304},{"c":71.04,"h":71.27,"l":70.97,"n":173,"o":71.045,"t":"2026-10-07T14:15:00Z","v":6147,"vw":71.097765},{"c":71.08,"h":71.19,"l":71.02,"n":264,"o":71.03,"t":"2026-10-07T14:30:00Z","v":11466,"vw":71.103669},{"c":71.0468,"h":71.18,"l":71.02,"n":182,"o":71.02,"t":"2026-10-07T14:45:00Z","v":4934,"vw":71.073409},{"c":70.92,"h":71.13,"l":70.91,"n":225,"o":71.13,"t":"2026-10-07T15:00:00Z","v":6782,"vw":70.980079},{"c":70.85,"h":70.92,"l":70.76,"n":216,"o":70.92,"t":"2026-10-07T15:15:00Z","v":5147,"vw":70.842366},{"c":70.75,"h":70.83,"l":70.72,"n":236,"o":70.7868,"t":"2026-10-07T15:30:00Z","v":6698,"vw":70.780051},{"c":70.59,"h":70.7,"l":70.59,"n":136,"o":70.685,"t":"2026-10-07T15:45:00Z","v":5082,"vw":70.671139},{"c":70.64,"h":70.64,"l":70.51,"n":304,"o":70.63,"t":"2026-10-07T16:00:00Z","v":7962,"vw":70.561733},{"c":70.71,"h":70.72,"l":70.63,"n":134,"o":70.64,"t":"2026-10-07T16:15:00Z","v":2297,"vw":70.678308},{"c":70.63,"h":70.75,"l":70.615,"n":85,"o":70.725,"t":"2026-10-07T16:30:00Z","v":1940,"vw":70.683556},{"c":70.855,"h":70.855,"l":70.72,"n":110,"o":70.74,"t":"2026-10-07T16:45:00Z","v":2430,"vw":70.771393},{"c":71.065,"h":71.07,"l":70.84,"n":129,"o":70.84,"t":"2026-10-07T17:00:00Z","v":4009,"vw":70.962622},{"c":71.19,"h":71.19,"l":70.99,"n":136,"o":71.01,"t":"2026-10-07T17:15:00Z","v":4421,"vw":71.06343},{"c":70.875,"h":71.0201,"l":70.875,"n":74,"o":71.02,"t":"2026-10-07T17:30:00Z","v":1994,"vw":70.950812},{"c":70.92,"h":71.01,"l":70.92,"n":116,"o":70.975,"t":"2026-10-07T17:45:00Z","v":2663,"vw":70.991923},{"c":70.87,"h":71.01,"l":70.87,"n":184,"o":71,"t":"2026-10-07T18:00:00Z","v":4424,"vw":70.938581},{"c":70.7701,"h":70.82,"l":70.68,"n":244,"o":70.82,"t":"2026-10-07T18:15:00Z","v":4798,"vw":70.735531},{"c":70.86,"h":70.86,"l":70.73,"n":125,"o":70.755,"t":"2026-10-07T18:30:00Z","v":2894,"vw":70.775333},{"c":70.91,"h":70.91,"l":70.8,"n":323,"o":70.82,"t":"2026-10-07T18:45:00Z","v":8066,"vw":70.840935},{"c":70.935,"h":71.11,"l":70.875,"n":289,"o":70.99,"t":"2026-10-07T19:00:00Z","v":6390,"vw":70.929845},{"c":70.975,"h":70.99,"l":70.815,"n":276,"o":70.85,"t":"2026-10-07T19:15:00Z","v":7445,"vw":70.8914},{"c":70.905,"h":70.905,"l":70.65,"n":626,"o":70.895,"t":"2026-10-07T19:30:00Z","v":14321,"vw":70.741794},{"c":70.52,"h":70.765,"l":70.465,"n":1883,"o":70.75,"t":"2026-10-07T19:45:00Z","v":62780,"vw":70.589153},{"c":70.53,"h":70.53,"l":70.53,"n":56,"o":70.53,"t":"2026-10-07T20:00:00Z","v":160125,"vw":70.53},{"c":70.785,"h":70.85,"l":70.785,"n":21,"o":70.85,"t":"2026-10-08T13:30:00Z","v":3044,"vw":70.845439},{"c":70.86,"h":70.9,"l":70.715,"n":31,"o":70.715,"t":"2026-10-08T13:45:00Z","v":608,"vw":70.825},{"c":71.035,"h":71.16,"l":71.035,"n":30,"o":71.16,"t":"2026-10-08T14:00:00Z","v":390,"vw":71.094809},{"c":70.8,"h":71.035,"l":70.73,"n":95,"o":71.035,"t":"2026-10-08T14:15:00Z","v":2091,"vw":70.851111},{"c":70.685,"h":70.91,"l":70.68,"n":269,"o":70.685,"t":"2026-10-08T14:30:00Z","v":8887,"vw":70.752291},{"c":70.86,"h":70.87,"l":70.77,"n":78,"o":70.77,"t":"2026-10-08T14:45:00Z","v":2063,"vw":70.807386},{"c":70.66,"h":70.865,"l":70.66,"n":262,"o":70.81,"t":"2026-10-08T15:00:00Z","v":9699,"vw":70.833477},{"c":70.61,"h":70.61,"l":70.46,"n":159,"o":70.53,"t":"2026-10-08T15:15:00Z","v":4107,"vw":70.499532},{"c":70.72,"h":70.78,"l":70.61,"n":130,"o":70.62,"t":"2026-10-08T15:30:00Z","v":3841,"vw":70.656728},{"c":70.91,"h":70.915,"l":70.775,"n":113,"o":70.775,"t":"2026-10-08T15:45:00Z","v":2921,"vw":70.82077},{"c":70.93,"h":71.01,"l":70.9,"n":132,"o":70.9,"t":"2026-10-08T16:00:00Z","v":3452,"vw":70.942811},{"c":71.1,"h":71.32,"l":70.915,"n":304,"o":70.915,"t":"2026-10-08T16:15:00Z","v":9042,"vw":71.166833},{"c":71.07,"h":71.13,"l":70.98,"n":187,"o":71.13,"t":"2026-10-08T16:30:00Z","v":4968,"vw":71.050147},{"c":71.475,"h":71.475,"l":71.01,"n":146,"o":71.03,"t":"2026-10-08T16:45:00Z","v":3552,"vw":71.12},{"c":71.43,"h":71.53,"l":71.3226,"n":159,"o":71.475,"t":"2026-10-08T17:00:00Z","v":4593,"vw":71.433923},{"c":72.36,"h":73.16,"l":71.41,"n":1681,"o":71.47,"t":"2026-10-08T17:15:00Z","v":83718,"vw":72.47848},{"c":72.67,"h":72.7,"l":72.28,"n":713,"o":72.36,"t":"2026-10-08T17:30:00Z","v":29611,"vw":72.416785},{"c":72.645,"h":73.15,"l":72.62,"n":1463,"o":72.665,"t":"2026-10-08T17:45:00Z","v":99091,"vw":72.974825},{"c":72.34,"h":72.57,"l":72.25,"n":503,"o":72.57,"t":"2026-10-08T18:00:00Z","v":15882,"vw":72.433153},{"c":72.215,"h":72.345,"l":72.13,"n":251,"o":72.345,"t":"2026-10-08T18:15:00Z","v":5713,"vw":72.220361},{"c":72.09,"h":72.29,"l":72.08,"n":478,"o":72.205,"t":"2026-10-08T18:30:00Z","v":17270,"vw":72.215286},{"c":72.17,"h":72.22,"l":72.07,"n":299,"o":72.155,"t":"2026-10-08T18:45:00Z","v":8557,"vw":72.127815},{"c":72.495,"h":72.495,"l":72.21,"n":374,"o":72.23,"t":"2026-10-08T19:00:00Z","v":12784,"vw":72.303058},{"c":72.505,"h":72.5875,"l":72.445,"n":499,"o":72.445,"t":"2026-10-08T19:15:00Z","v":12487,"vw":72.525763},{"c":72.565,"h":72.785,"l":72.47,"n":904,"o":72.47,"t":"2026-10-08T19:30:00Z","v":36748,"vw":72.64601},{"c":72.945,"h":73.05,"l":72.55,"n":2211,"o":72.565,"t":"2026-10-08T19:45:00Z","v":92158,"vw":72.863316},{"c":72.93,"h":72.93,"l":72.93,"n":23,"o":72.93,"t":"2026-10-08T20:00:00Z","v":172598,"vw":72.93},{"c":72.93,"h":72.93,"l":72.93,"n":1,"o":72.93,"t":"2026-10-08T20:30:00Z","v":100,"vw":72.93},{"c":72.735,"h":72.82,"l":72.43,"n":35,"o":72.82,"t":"2026-10-09T13:30:00Z","v":7053,"vw":72.677084},{"c":72.505,"h":72.92,"l":72.475,"n":96,"o":72.9,"t":"2026-10-09T13:45:00Z","v":5120,"vw":72.651446},{"c":72.21,"h":72.505,"l":72.11,"n":223,"o":72.505,"t":"2026-10-09T14:00:00Z","v":11480,"vw":72.258406},{"c":71.965,"h":72.22,"l":71.965,"n":148,"o":72.22,"t":"2026-10-09T14:15:00Z","v":7492,"vw":72.022028},{"c":72.06,"h":72.12,"l":71.885,"n":124,"o":71.92,"t":"2026-10-09T14:30:00Z","v":4905,"vw":72.001815},{"c":71.81,"h":72.07,"l":71.785,"n":93,"o":71.97,"t":"2026-10-09T14:45:00Z","v":3334,"vw":71.862837},{"c":72.04,"h":72.04,"l":71.815,"n":352,"o":71.83,"t":"2026-10-09T15:00:00Z","v":13528,"vw":71.865621},{"c":72.19,"h":72.235,"l":72.1,"n":75,"o":72.105,"t":"2026-10-09T15:15:00Z","v":3128,"vw":72.137292},{"c":72.01,"h":72.19,"l":72.01,"n":148,"o":72.19,"t":"2026-10-09T15:30:00Z","v":3624,"vw":72.11086},{"c":71.98,"h":72.01,"l":71.87,"n":132,"o":71.91,"t":"2026-10-09T15:45:00Z","v":3833,"vw":71.934568},{"c":71.975,"h":71.98,"l":71.91,"n":97,"o":71.98,"t":"2026-10-09T16:00:00Z","v":2828,"vw":71.949439},{"c":71.95,"h":72.02,"l":71.95,"n":47,"o":71.985,"t":"2026-10-09T16:15:00Z","v":1659,"vw":71.9785},{"c":71.835,"h":71.98,"l":71.835,"n":75,"o":71.98,"t":"2026-10-09T16:30:00Z","v":1976,"vw":71.888605},{"c":71.79,"h":71.92,"l":71.78,"n":223,"o":71.89,"t":"2026-10-09T16:45:00Z","v":7428,"vw":71.861682},{"c":71.69,"h":71.75,"l":71.67,"n":127,"o":71.745,"t":"2026-10-09T17:00:00Z","v":3735,"vw":71.70779},{"c":71.74,"h":71.79,"l":71.65,"n":289,"o":71.72,"t":"2026-10-09T17:15:00Z","v":9552,"vw":71.709607},{"c":71.65,"h":71.78,"l":71.65,"n":138,"o":71.78,"t":"2026-10-09T17:30:00Z","v":3585,"vw":71.713928},{"c":71.745,"h":71.79,"l":71.65,"n":185,"o":71.65,"t":"2026-10-09T17:45:00Z","v":5502,"vw":71.753865},{"c":71.855,"h":71.88,"l":71.66,"n":260,"o":71.745,"t":"2026-10-09T18:00:00Z","v":7982,"vw":71.763083},{"c":71.86,"h":71.86,"l":71.76,"n":191,"o":71.855,"t":"2026-10-09T18:15:00Z","v":6279,"vw":71.826344},{"c":71.845,"h":71.87,"l":71.775,"n":219,"o":71.85,"t":"2026-10-09T18:30:00Z","v":8034,"vw":71.823919},{"c":71.87,"h":71.88,"l":71.8,"n":237,"o":71.82,"t":"2026-10-09T18:45:00Z","v":8366,"vw":71.844475},{"c":71.72,"h":71.84,"l":71.69,"n":257,"o":71.815,"t":"2026-10-09T19:00:00Z","v":8814,"vw":71.764916},{"c":71.655,"h":71.73,"l":71.58,"n":287,"o":71.73,"t":"2026-10-09T19:15:00Z","v":6769,"vw":71.64982},{"c":71.62,"h":71.69,"l":71.61,"n":258,"o":71.61,"t":"2026-10-09T19:30:00Z","v":7304,"vw":71.653928},{"c":71.68,"h":71.68,"l":71.4,"n":1574,"o":71.58,"t":"2026-10-09T19:45:00Z","v":63983,"vw":71.589234},{"c":71.66,"h":71.66,"l":71.64,"n":25,"o":71.64,"t":"2026-10-09T20:00:00Z","v":102629,"vw":71.659903},{"c":71.74,"h":72.06,"l":70.95,"n":114,"o":71.55,"t":"2026-10-12T13:30:00Z","v":13743,"vw":71.574821},{"c":71.435,"h":71.88,"l":71.435,"n":180,"o":71.6,"t":"2026-10-12T13:45:00Z","v":7093,"vw":71.622068},{"c":71.205,"h":71.385,"l":71.095,"n":138,"o":71.2337,"t":"2026-10-12T14:00:00Z","v":4087,"vw":71.196356},{"c":71.26,"h":71.32,"l":71.09,"n":234,"o":71.235,"t":"2026-10-12T14:15:00Z","v":8734,"vw":71.206978},{"c":71.46,"h":71.46,"l":71.22,"n":118,"o":71.22,"t":"2026-10-12T14:30:00Z","v":10839,"vw":71.343259},{"c":71.655,"h":71.68,"l":71.385,"n":361,"o":71.385,"t":"2026-10-12T14:45:00Z","v":14782,"vw":71.546062},{"c":71.31,"h":71.74,"l":71.31,"n":217,"o":71.68,"t":"2026-10-12T15:00:00Z","v":6268,"vw":71.591742},{"c":71.45,"h":71.455,"l":71.275,"n":113,"o":71.275,"t":"2026-10-12T15:15:00Z","v":3901,"vw":71.345506},{"c":71.73,"h":71.73,"l":71.5,"n":107,"o":71.55,"t":"2026-10-12T15:30:00Z","v":3422,"vw":71.599774},{"c":71.5,"h":71.63,"l":71.495,"n":77,"o":71.62,"t":"2026-10-12T15:45:00Z","v":2386,"vw":71.549908},{"c":71.4,"h":71.535,"l":71.28,"n":208,"o":71.525,"t":"2026-10-12T16:00:00Z","v":5881,"vw":71.39284},{"c":71.38,"h":71.5,"l":71.38,"n":74,"o":71.415,"t":"2026-10-12T16:15:00Z","v":2343,"vw":71.4275},{"c":71.42,"h":71.455,"l":71.35,"n":162,"o":71.375,"t":"2026-10-12T16:30:00Z","v":5375,"vw":71.413767},{"c":71.475,"h":71.51,"l":71.43,"n":86,"o":71.45,"t":"2026-10-12T16:45:00Z","v":3003,"vw":71.478484},{"c":71.3,"h":71.475,"l":71.12,"n":341,"o":71.475,"t":"2026-10-12T17:00:00Z","v":10840,"vw":71.303469},{"c":71.29,"h":71.31,"l":71.23,"n":205,"o":71.3,"t":"2026-10-12T17:15:00Z","v":5246,"vw":71.271016},{"c":71.335,"h":71.355,"l":71.29,"n":108,"o":71.355,"t":"2026-10-12T17:30:00Z","v":2506,"vw":71.315476},{"c":71.295,"h":71.295,"l":71.24,"n":122,"o":71.26,"t":"2026-10-12T17:45:00Z","v":2941,"vw":71.276433},{"c":71.3,"h":71.35,"l":71.25,"n":185,"o":71.25,"t":"2026-10-12T18:00:00Z","v":5320,"vw":71.276},{"c":71.405,"h":71.43,"l":71.28,"n":191,"o":71.35,"t":"2026-10-12T18:15:00Z","v":6172,"vw":71.361452},{"c":71.325,"h":71.405,"l":71.28,"n":144,"o":71.405,"t":"2026-10-12T18:30:00Z","v":4950,"vw":71.335538},{"c":71.28,"h":71.37,"l":71.26,"n":189,"o":71.31,"t":"2026-10-12T18:45:00Z","v":4632,"vw":71.322709},{"c":71.19,"h":71.23,"l":71.16,"n":217,"o":71.23,"t":"2026-10-12T19:00:00Z","v":4766,"vw":71.191493},{"c":71.075,"h":71.17,"l":71.075,"n":316,"o":71.17,"t":"2026-10-12T19:15:00Z","v":5184,"vw":71.131444},{"c":70.9,"h":71.16,"l":70.9,"n":570,"o":71.05,"t":"2026-10-12T19:30:00Z","v":17568,"vw":71.066419},{"c":70.96,"h":71.2,"l":70.79,"n":1914,"o":70.89,"t":"2026-10-12T19:45:00Z","v":76019,"vw":71.023678},{"c":70.96,"h":70.96,"l":70.96,"n":38,"o":70.96,"t":"2026-10-12T20:00:00Z","v":124404,"vw":70.96},{"c":71.67,"h":73.1025,"l":70.42,"n":283,"o":70.42,"t":"2026-10-13T13:30:00Z","v":57434,"vw":71.534598},{"c":71.235,"h":71.6525,"l":71.21,"n":280,"o":71.6525,"t":"2026-10-13T13:45:00Z","v":13901,"vw":71.369724},{"c":71.15,"h":71.33,"l":70.92,"n":144,"o":71.2,"t":"2026-10-13T14:00:00Z","v":5311,"vw":71.1005},{"c":71.15,"h":71.48,"l":71.04,"n":208,"o":71.18,"t":"2026-10-13T14:15:00Z","v":6849,"vw":71.327781},{"c":71.415,"h":71.415,"l":71.145,"n":159,"o":71.15,"t":"2026-10-13T14:30:00Z","v":5007,"vw":71.273896},{"c":71.19,"h":71.43,"l":71.06,"n":405,"o":71.3,"t":"2026-10-13T14:45:00Z","v":21222,"vw":71.219154},{"c":71.21,"h":71.2675,"l":71.09,"n":188,"o":71.19,"t":"2026-10-13T15:00:00Z","v":8526,"vw":71.174271},{"c":71.245,"h":71.36,"l":71.145,"n":302,"o":71.21,"t":"2026-10-13T15:15:00Z","v":13226,"vw":71.246856},{"c":71.13,"h":71.39,"l":71.13,"n":309,"o":71.28,"t":"2026-10-13T15:30:00Z","v":8650,"vw":71.279825},{"c":71.005,"h":71.2,"l":70.945,"n":377,"o":71.11,"t":"2026-10-13T15:45:00Z","v":21556,"vw":71.066119},{"c":70.93,"h":71.06,"l":70.9,"n":300,"o":71.005,"t":"2026-10-13T16:00:00Z","v":10469,"vw":70.988228},{"c":70.96,"h":71.07,"l":70.92,"n":231,"o":70.96,"t":"2026-10-13T16:15:00Z","v":8301,"vw":70.985925},{"c":71.05,"h":71.05,"l":70.945,"n":195,"o":71.01,"t":"2026-10-13T16:30:00Z","v":7961,"vw":70.98766},{"c":71.14,"h":71.17,"l":70.97,"n":300,"o":71.035,"t":"2026-10-13T16:45:00Z","v":16526,"vw":71.04607},{"c":71.205,"h":71.23,"l":71.09,"n":149,"o":71.14,"t":"2026-10-13T17:00:00Z","v":4816,"vw":71.166207},{"c":71.18,"h":71.31,"l":71.14,"n":236,"o":71.23,"t":"2026-10-13T17:15:00Z","v":9177,"vw":71.211284},{"c":71.21,"h":71.245,"l":71.13,"n":306,"o":71.13,"t":"2026-10-13T17:30:00Z","v":13860,"vw":71.194188},{"c":71.325,"h":71.34,"l":71.215,"n":324,"o":71.225,"t":"2026-10-13T17:45:00Z","v":13787,"vw":71.266946},{"c":71.465,"h":71.53,"l":71.19,"n":419,"o":71.29,"t":"2026-10-13T18:00:00Z","v":18334,"vw":71.347642},{"c":71.42,"h":71.465,"l":71.27,"n":467,"o":71.465,"t":"2026-10-13T18:15:00Z","v":23599,"vw":71.340373},{"c":71.58,"h":71.65,"l":71.38,"n":324,"o":71.44,"t":"2026-10-13T18:30:00Z","v":20818,"vw":71.515828},{"c":71.74,"h":71.77,"l":71.66,"n":414,"o":71.72,"t":"2026-10-13T18:45:00Z","v":15219,"vw":71.729896},{"c":71.635,"h":71.74,"l":71.51,"n":483,"o":71.74,"t":"2026-10-13T19:00:00Z","v":15956,"vw":71.586108},{"c":71.6,"h":71.73,"l":71.6,"n":501,"o":71.66,"t":"2026-10-13T19:15:00Z","v":15866,"vw":71.654611},{"c":71.53,"h":71.66,"l":71.48,"n":845,"o":71.6,"t":"2026-10-13T19:30:00Z","v":31476,"vw":71.569495},{"c":71.9,"h":71.99,"l":71.53,"n":2028,"o":71.59,"t":"2026-10-13T19:45:00Z","v":101026,"vw":71.758631},{"c":71.9,"h":71.9,"l":71.9,"n":35,"o":71.9,"t":"2026-10-13T20:00:00Z","v":102922,"vw":71.9},{"c":72.08,"h":72.54,"l":71.73,"n":94,"o":71.89,"t":"2026-10-14T13:30:00Z","v":8242,"vw":71.996051},{"c":71.5,"h":71.975,"l":71.5,"n":135,"o":71.955,"t":"2026-10-14T13:45:00Z","v":5043,"vw":71.795203},{"c":71.34,"h":71.6299,"l":71.21,"n":144,"o":71.445,"t":"2026-10-14T14:00:00Z","v":4466,"vw":71.419857},{"c":71.58,"h":71.69,"l":71.31,"n":259,"o":71.45,"t":"2026-10-14T14:15:00Z","v":11486,"vw":71.453857},{"c":71.62,"h":71.72,"l":71.48,"n":242,"o":71.635,"t":"2026-10-14T14:30:00Z","v":9429,"vw":71.596894},{"c":71.35,"h":71.56,"l":71.325,"n":209,"o":71.54,"t":"2026-10-14T14:45:00Z","v":9106,"vw":71.429246},{"c":71.35,"h":71.44,"l":71.3,"n":285,"o":71.36,"t":"2026-10-14T15:00:00Z","v":12051,"vw":71.380451},{"c":71.3,"h":71.44,"l":71.17,"n":328,"o":71.28,"t":"2026-10-14T15:15:00Z","v":20748,"vw":71.296441},{"c":71.22,"h":71.29,"l":71.1975,"n":165,"o":71.29,"t":"2026-10-14T15:30:00Z","v":4797,"vw":71.250189},{"c":71.3,"h":71.37,"l":71.23,"n":138,"o":71.23,"t":"2026-10-14T15:45:00Z","v":8592,"vw":71.329865},{"c":71.2,"h":71.35,"l":71.2,"n":249,"o":71.32,"t":"2026-10-14T16:00:00Z","v":13833,"vw":71.284765},{"c":71.28,"h":71.35,"l":71.17,"n":199,"o":71.19,"t":"2026-10-14T16:15:00Z","v":7625,"vw":71.237092},{"c":71.16,"h":71.3,"l":71.16,"n":147,"o":71.28,"t":"2026-10-14T16:30:00Z","v":4136,"vw":71.266725},{"c":71.08,"h":71.15,"l":71.06,"n":196,"o":71.15,"t":"2026-10-14T16:45:00Z","v":9927,"vw":71.120472},{"c":70.9648,"h":71.08,"l":70.93,"n":271,"o":71.08,"t":"2026-10-14T17:00:00Z","v":24546,"vw":71.002614},{"c":71.2,"h":71.22,"l":70.935,"n":291,"o":70.935,"t":"2026-10-14T17:15:00Z","v":19218,"vw":71.060344},{"c":71.055,"h":71.22,"l":71.02,"n":305,"o":71.22,"t":"2026-10-14T17:30:00Z","v":9319,"vw":71.0626},{"c":71.09,"h":71.15,"l":71.005,"n":260,"o":71.05,"t":"2026-10-14T17:45:00Z","v":14980,"vw":71.078305},{"c":71.065,"h":71.115,"l":71.015,"n":251,"o":71.105,"t":"2026-10-14T18:00:00Z","v":7369,"vw":71.06636},{"c":71.081,"h":71.155,"l":71.081,"n":273,"o":71.12,"t":"2026-10-14T18:15:00Z","v":8784,"vw":71.126978},{"c":71.12,"h":71.19,"l":71.0847,"n":304,"o":71.1,"t":"2026-10-14T18:30:00Z","v":14216,"vw":71.111527},{"c":71.14,"h":71.265,"l":71.09,"n":363,"o":71.09,"t":"2026-10-14T18:45:00Z","v":9221,"vw":71.173487},{"c":71.1,"h":71.155,"l":71.06,"n":334,"o":71.12,"t":"2026-10-14T19:00:00Z","v":14333,"vw":71.115649},{"c":71.0475,"h":71.295,"l":71.02,"n":504,"o":71.225,"t":"2026-10-14T19:15:00Z","v":18174,"vw":71.146463},{"c":70.89,"h":71.09,"l":70.8687,"n":795,"o":71.06,"t":"2026-10-14T19:30:00Z","v":43342,"vw":70.947704},{"c":70.98,"h":71.25,"l":70.83,"n":2306,"o":70.905,"t":"2026-10-14T19:45:00Z","v":135996,"vw":70.940716},{"c":70.92,"h":71.03,"l":70.92,"n":41,"o":71.03,"t":"2026-10-14T20:00:00Z","v":347535,"vw":70.920041},{"c":71.2,"h":71.2,"l":71.02,"n":6,"o":71.02,"t":"2026-10-15T09:30:00Z","v":611,"vw":71.17},{"c":71.5,"h":71.5,"l":71.5,"n":1,"o":71.5,"t":"2026-10-15T11:00:00Z","v":100,"vw":71.5},{"c":70.9,"h":71.29,"l":70.9,"n":10,"o":70.9,"t":"2026-10-15T11:45:00Z","v":859,"vw":70.965},{"c":70.9,"h":70.9,"l":70.89,"n":4,"o":70.89,"t":"2026-10-15T12:00:00Z","v":302,"vw":70.896667},{"c":70.71,"h":70.71,"l":70.71,"n":2,"o":70.71,"t":"2026-10-15T12:30:00Z","v":111,"vw":70.71},{"c":70.975,"h":71.2241,"l":70.19,"n":514,"o":70.19,"t":"2026-10-15T13:30:00Z","v":38019,"vw":70.615778},{"c":71.33,"h":71.35,"l":70.8,"n":398,"o":70.86,"t":"2026-10-15T13:45:00Z","v":17263,"vw":71.032111},{"c":72.21,"h":72.21,"l":71.45,"n":396,"o":71.45,"t":"2026-10-15T14:00:00Z","v":15089,"vw":71.851824},{"c":72.7,"h":72.99,"l":72.3,"n":849,"o":72.3,"t":"2026-10-15T14:15:00Z","v":57281,"vw":72.813517},{"c":72.18,"h":72.55,"l":72.125,"n":228,"o":72.55,"t":"2026-10-15T14:30:00Z","v":7579,"vw":72.272718},{"c":72.165,"h":72.25,"l":72.06,"n":164,"o":72.06,"t":"2026-10-15T14:45:00Z","v":5335,"vw":72.176452},{"c":72.32,"h":72.43,"l":72.07,"n":245,"o":72.2,"t":"2026-10-15T15:00:00Z","v":7348,"vw":72.261199},{"c":72.21,"h":72.435,"l":72.155,"n":136,"o":72.19,"t":"2026-10-15T15:15:00Z","v":6178,"vw":72.277319},{"c":72.425,"h":72.45,"l":72.23,"n":234,"o":72.45,"t":"2026-10-15T15:30:00Z","v":5407,"vw":72.329846},{"c":72.385,"h":72.58,"l":72.28,"n":345,"o":72.49,"t":"2026-10-15T15:45:00Z","v":15378,"vw":72.399334},{"c":71.8,"h":72.385,"l":71.8,"n":240,"o":72.385,"t":"2026-10-15T16:00:00Z","v":9926,"vw":72.080042},{"c":71.96,"h":71.985,"l":71.765,"n":194,"o":71.8,"t":"2026-10-15T16:15:00Z","v":6718,"vw":71.874669},{"c":71.96,"h":72.1,"l":71.96,"n":139,"o":72,"t":"2026-10-15T16:30:00Z","v":5293,"vw":72.037946},{"c":72.26,"h":72.26,"l":71.83,"n":287,"o":71.87,"t":"2026-10-15T16:45:00Z","v":11908,"vw":71.975769},{"c":72.06,"h":72.38,"l":72.06,"n":204,"o":72.295,"t":"2026-10-15T17:00:00Z","v":7558,"vw":72.213674},{"c":72.04,"h":72.04,"l":71.85,"n":151,"o":71.975,"t":"2026-10-15T17:15:00Z","v":6832,"vw":71.932411},{"c":71.98,"h":72.11,"l":71.95,"n":248,"o":72.03,"t":"2026-10-15T17:30:00Z","v":9868,"vw":72.028325},{"c":72.08,"h":72.12,"l":71.95,"n":246,"o":71.985,"t":"2026-10-15T17:45:00Z","v":9254,"vw":72.040497},{"c":72.335,"h":72.335,"l":72.01,"n":388,"o":72.065,"t":"2026-10-15T18:00:00Z","v":15724,"vw":72.114294},{"c":72.34,"h":72.41,"l":72.21,"n":232,"o":72.38,"t":"2026-10-15T18:15:00Z","v":9344,"vw":72.284004},{"c":72.29,"h":72.345,"l":72.19,"n":229,"o":72.345,"t":"2026-10-15T18:30:00Z","v":8337,"vw":72.269513},{"c":72.355,"h":72.39,"l":72.28,"n":208,"o":72.32,"t":"2026-10-15T18:45:00Z","v":9075,"vw":72.34669},{"c":72.41,"h":72.57,"l":72.345,"n":457,"o":72.39,"t":"2026-10-15T19:00:00Z","v":16740,"vw":72.455211},{"c":72.24,"h":72.54,"l":72.17,"n":579,"o":72.405,"t":"2026-10-15T19:15:00Z","v":34409,"vw":72.394912},{"c":72.24,"h":72.36,"l":72.125,"n":616,"o":72.31,"t":"2026-10-15T19:30:00Z","v":21353,"vw":72.263468},{"c":73.09,"h":73.1,"l":72.21,"n":3551,"o":72.21,"t":"2026-10-15T19:45:00Z","v":225593,"vw":72.877546},{"c":73.41,"h":73.41,"l":73.02,"n":43,"o":73.02,"t":"2026-10-15T20:00:00Z","v":215492,"vw":73.02032},{"c":73.37,"h":73.585,"l":73.07,"n":54,"o":73.55,"t":"2026-10-16T13:30:00Z","v":10918,"vw":73.541769},{"c":73.39,"h":73.665,"l":73.36,"n":26,"o":73.665,"t":"2026-10-16T13:45:00Z","v":569,"vw":73.52},{"c":73.13,"h":73.685,"l":73.07,"n":298,"o":73.68,"t":"2026-10-16T14:00:00Z","v":26845,"vw":73.239852},{"c":73.165,"h":73.28,"l":72.92,"n":271,"o":73.04,"t":"2026-10-16T14:15:00Z","v":7871,"vw":73.094002},{"c":72.9325,"h":73.32,"l":72.9325,"n":225,"o":73.08,"t":"2026-10-16T14:30:00Z","v":9856,"vw":73.096281},{"c":72.76,"h":73.12,"l":72.76,"n":203,"o":73.11,"t":"2026-10-16T14:45:00Z","v":9991,"vw":72.882647},{"c":73,"h":73.12,"l":72.82,"n":238,"o":72.84,"t":"2026-10-16T15:00:00Z","v":10130,"vw":72.985909},{"c":72.85,"h":72.98,"l":72.85,"n":144,"o":72.98,"t":"2026-10-16T15:15:00Z","v":4231,"vw":72.919158},{"c":72.595,"h":72.925,"l":72.595,"n":262,"o":72.82,"t":"2026-10-16T15:30:00Z","v":7766,"vw":72.777278},{"c":72.455,"h":72.68,"l":72.455,"n":167,"o":72.66,"t":"2026-10-16T15:45:00Z","v":4077,"vw":72.606877},{"c":72.595,"h":72.595,"l":72.4375,"n":310,"o":72.53,"t":"2026-10-16T16:00:00Z","v":10914,"vw":72.52291},{"c":72.6,"h":72.6,"l":72.5,"n":179,"o":72.54,"t":"2026-10-16T16:15:00Z","v":5104,"vw":72.553297},{"c":72.5,"h":72.53,"l":72.395,"n":248,"o":72.52,"t":"2026-10-16T16:30:00Z","v":7007,"vw":72.474396},{"c":72.36,"h":72.515,"l":72.29,"n":207,"o":72.48,"t":"2026-10-16T16:45:00Z","v":5452,"vw":72.413557},{"c":72.33,"h":72.36,"l":72.17,"n":235,"o":72.3,"t":"2026-10-16T17:00:00Z","v":6559,"vw":72.273833},{"c":72.36,"h":72.36,"l":72.17,"n":228,"o":72.285,"t":"2026-10-16T17:15:00Z","v":6958,"vw":72.262981},{"c":72.34,"h":72.4,"l":72.26,"n":261,"o":72.34,"t":"2026-10-16T17:30:00Z","v":8563,"vw":72.328459},{"c":72.19,"h":72.305,"l":72.135,"n":356,"o":72.3,"t":"2026-10-16T17:45:00Z","v":8725,"vw":72.24165},{"c":72.27,"h":72.32,"l":72.15,"n":313,"o":72.22,"t":"2026-10-16T18:00:00Z","v":10776,"vw":72.276993},{"c":72.18,"h":72.35,"l":72.14,"n":335,"o":72.31,"t":"2026-10-16T18:15:00Z","v":8895,"vw":72.264311},{"c":72.24,"h":72.3,"l":72.18,"n":314,"o":72.205,"t":"2026-10-16T18:30:00Z","v":9606,"vw":72.228737},{"c":72.46,"h":72.46,"l":72.25,"n":296,"o":72.25,"t":"2026-10-16T18:45:00Z","v":8735,"vw":72.409381},{"c":72.435,"h":72.56,"l":72.37,"n":492,"o":72.47,"t":"2026-10-16T19:00:00Z","v":16825,"vw":72.482573},{"c":72.56,"h":72.67,"l":72.47,"n":703,"o":72.54,"t":"2026-10-16T19:15:00Z","v":20868,"vw":72.555142},{"c":72.73,"h":72.77,"l":72.54,"n":712,"o":72.6,"t":"2026-10-16T19:30:00Z","v":25095,"vw":72.658751},{"c":73.02,"h":73.08,"l":72.735,"n":1622,"o":72.755,"t":"2026-10-16T19:45:00Z","v":68870,"vw":72.898294},{"c":73.03,"h":73.03,"l":73.03,"n":31,"o":73.03,"t":"2026-10-16T20:00:00Z","v":146608,"vw":73.03},{"c":72.45,"h":73.58,"l":72.45,"n":59,"o":73.58,"t":"2026-10-19T13:30:00Z","v":7232,"vw":72.632431},{"c":72.3,"h":72.49,"l":72.3,"n":15,"o":72.49,"t":"2026-10-19T13:45:00Z","v":900,"vw":72.393281},{"c":72.38,"h":72.68,"l":72.21,"n":186,"o":72.515,"t":"2026-10-19T14:15:00Z","v":8488,"vw":72.51187},{"c":72.48,"h":72.56,"l":72.3,"n":40,"o":72.56,"t":"2026-10-19T14:30:00Z","v":1177,"vw":72.48},{"c":72.36,"h":72.41,"l":72.18,"n":118,"o":72.26,"t":"2026-10-19T14:45:00Z","v":7865,"vw":72.359892},{"c":72.525,"h":72.525,"l":72.25,"n":72,"o":72.25,"t":"2026-10-19T15:00:00Z","v":2319,"vw":72.455257},{"c":72.38,"h":72.66,"l":72.36,"n":170,"o":72.62,"t":"2026-10-19T15:15:00Z","v":7555,"vw":72.551043},{"c":72.42,"h":72.505,"l":72.33,"n":67,"o":72.37,"t":"2026-10-19T15:30:00Z","v":1443,"vw":72.424048},{"c":72.3,"h":72.39,"l":72.25,"n":72,"o":72.37,"t":"2026-10-19T15:45:00Z","v":1403,"vw":72.331429},{"c":72.31,"h":72.45,"l":72.31,"n":109,"o":72.375,"t":"2026-10-19T16:00:00Z","v":3255,"vw":72.405835},{"c":72.28,"h":72.355,"l":72.27,"n":91,"o":72.34,"t":"2026-10-19T16:15:00Z","v":1738,"vw":72.306111},{"c":72.4,"h":72.4,"l":72.24,"n":95,"o":72.275,"t":"2026-10-19T16:30:00Z","v":2518,"vw":72.334251},{"c":72.35,"h":72.37,"l":72.24,"n":66,"o":72.27,"t":"2026-10-19T16:45:00Z","v":1107,"vw":72.291667},{"c":72.25,"h":72.37,"l":72.25,"n":74,"o":72.325,"t":"2026-10-19T17:00:00Z","v":2169,"vw":72.314239},{"c":72.07,"h":72.36,"l":72.07,"n":178,"o":72.29,"t":"2026-10-19T17:15:00Z","v":4622,"vw":72.251407},{"c":72.43,"h":72.53,"l":72.06,"n":224,"o":72.07,"t":"2026-10-19T17:30:00Z","v":8669,"vw":72.225968},{"c":72.42,"h":72.42,"l":72.36,"n":31,"o":72.36,"t":"2026-10-19T17:45:00Z","v":733,"vw":72.393333},{"c":72.54,"h":72.54,"l":72.4,"n":137,"o":72.51,"t":"2026-10-19T18:00:00Z","v":4332,"vw":72.454052},{"c":72.41,"h":72.6,"l":72.41,"n":100,"o":72.56,"t":"2026-10-19T18:15:00Z","v":2385,"vw":72.515858},{"c":72.245,"h":72.5199,"l":72.21,"n":315,"o":72.37,"t":"2026-10-19T18:30:00Z","v":11953,"vw":72.399457},{"c":72.22,"h":72.37,"l":72.17,"n":269,"o":72.235,"t":"2026-10-19T18:45:00Z","v":13617,"vw":72.267856},{"c":72.21,"h":72.325,"l":72.18,"n":322,"o":72.28,"t":"2026-10-19T19:00:00Z","v":8817,"vw":72.255108},{"c":72.11,"h":72.22,"l":72.09,"n":262,"o":72.2,"t":"2026-10-19T19:15:00Z","v":6365,"vw":72.17463},{"c":72.23,"h":72.23,"l":72.03,"n":396,"o":72.11,"t":"2026-10-19T19:30:00Z","v":13334,"vw":72.15082},{"c":71.9,"h":72.15,"l":71.685,"n":1978,"o":72.15,"t":"2026-10-19T19:45:00Z","v":76439,"vw":71.824542},{"c":71.89,"h":71.89,"l":71.88,"n":46,"o":71.88,"t":"2026-10-19T20:00:00Z","v":118791,"vw":71.889967},{"c":72.933,"h":72.98,"l":72.413,"n":100,"o":72.67,"t":"2026-10-20T13:30:00Z","v":7925,"vw":72.660486},{"c":73.515,"h":73.56,"l":72.855,"n":93,"o":72.933,"t":"2026-10-20T13:45:00Z","v":4065,"vw":73.285935},{"c":72.92,"h":73.5,"l":72.92,"n":60,"o":73.5,"t":"2026-10-20T14:00:00Z","v":1491,"vw":73.130836},{"c":72.77,"h":73.02,"l":72.7,"n":100,"o":73.015,"t":"2026-10-20T14:15:00Z","v":2879,"vw":72.803634},{"c":73.075,"h":73.075,"l":73.075,"n":7,"o":73.075,"t":"2026-10-20T14:30:00Z","v":746,"vw":73.075},{"c":73.19,"h":73.28,"l":73.071,"n":114,"o":73.27,"t":"2026-10-20T14:45:00Z","v":2399,"vw":73.187773},{"c":73.28,"h":73.48,"l":73.18,"n":151,"o":73.18,"t":"2026-10-20T15:00:00Z","v":6138,"vw":73.283442},{"c":73.1942,"h":73.355,"l":73.1942,"n":22,"o":73.355,"t":"2026-10-20T15:15:00Z","v":384,"vw":73.278901},{"c":73.27,"h":73.27,"l":73.13,"n":136,"o":73.14,"t":"2026-10-20T15:30:00Z","v":2763,"vw":73.165015},{"c":73.16,"h":73.3,"l":73.15,"n":82,"o":73.3,"t":"2026-10-20T15:45:00Z","v":2739,"vw":73.213846},{"c":73.13,"h":73.13,"l":73.1,"n":44,"o":73.1,"t":"2026-10-20T16:00:00Z","v":909,"vw":73.12},{"c":73.0899,"h":73.0899,"l":73,"n":213,"o":73.03,"t":"2026-10-20T16:15:00Z","v":7570,"vw":73.017629},{"c":73.085,"h":73.14,"l":73.07,"n":129,"o":73.07,"t":"2026-10-20T16:30:00Z","v":4107,"vw":73.091055},{"c":73.095,"h":73.27,"l":73.02,"n":125,"o":73.14,"t":"2026-10-20T16:45:00Z","v":3419,"vw":73.128845},{"c":73.165,"h":73.17,"l":73.13,"n":75,"o":73.17,"t":"2026-10-20T17:00:00Z","v":1675,"vw":73.160556},{"c":73.12,"h":73.165,"l":73.11,"n":72,"o":73.13,"t":"2026-10-20T17:15:00Z","v":1222,"vw":73.127818},{"c":73.035,"h":73.18,"l":73.035,"n":163,"o":73.12,"t":"2026-10-20T17:30:00Z","v":4474,"vw":73.110391},{"c":73.1,"h":73.11,"l":73.1,"n":30,"o":73.11,"t":"2026-10-20T17:45:00Z","v":973,"vw":73.105},{"c":73.01,"h":73.095,"l":73.01,"n":66,"o":73.01,"t":"2026-10-20T18:00:00Z","v":1835,"vw":73.063802},{"c":72.91,"h":73.07,"l":72.85,"n":189,"o":73.07,"t":"2026-10-20T18:15:00Z","v":3576,"vw":72.964333},{"c":72.855,"h":72.97,"l":72.855,"n":153,"o":72.91,"t":"2026-10-20T18:30:00Z","v":4011,"vw":72.926081},{"c":72.79,"h":72.83,"l":72.76,"n":162,"o":72.805,"t":"2026-10-20T18:45:00Z","v":5737,"vw":72.805838},{"c":72.61,"h":72.77,"l":72.545,"n":203,"o":72.77,"t":"2026-10-20T19:00:00Z","v":5637,"vw":72.702087},{"c":72.75,"h":72.78,"l":72.58,"n":286,"o":72.58,"t":"2026-10-20T19:15:00Z","v":8653,"vw":72.687465},{"c":72.8001,"h":72.9,"l":72.69,"n":488,"o":72.71,"t":"2026-10-20T19:30:00Z","v":13041,"vw":72.782305},{"c":72.99,"h":73.08,"l":72.82,"n":1337,"o":72.82,"t":"2026-10-20T19:45:00Z","v":43912,"vw":72.969876},{"c":73.04,"h":73.04,"l":73.04,"n":13,"o":73.04,"t":"2026-10-20T20:00:00Z","v":89992,"vw":73.04},{"c":72.63,"h":73.08,"l":72.63,"n":43,"o":73.08,"t":"2026-10-21T13:30:00Z","v":5575,"vw":73.023846},{"c":72.9722,"h":72.9722,"l":72.88,"n":11,"o":72.88,"t":"2026-10-21T13:45:00Z","v":349,"vw":72.93532},{"c":73.35,"h":73.63,"l":72.96,"n":84,"o":73.25,"t":"2026-10-21T14:00:00Z","v":1909,"vw":73.193366},{"c":73.26,"h":73.45,"l":73.1601,"n":146,"o":73.35,"t":"2026-10-21T14:15:00Z","v":4346,"vw":73.269363},{"c":73.4,"h":73.51,"l":73.2459,"n":64,"o":73.39,"t":"2026-10-21T14:30:00Z","v":1863,"vw":73.373373},{"c":73.69,"h":73.69,"l":73.55,"n":90,"o":73.55,"t":"2026-10-21T14:45:00Z","v":2340,"vw":73.598889},{"c":73.62,"h":73.65,"l":73.6,"n":59,"o":73.62,"t":"2026-10-21T15:00:00Z","v":1243,"vw":73.628},{"c":73.74,"h":73.74,"l":73.56,"n":157,"o":73.56,"t":"2026-10-21T15:15:00Z","v":5711,"vw":73.642512},{"c":73.7,"h":73.83,"l":73.61,"n":110,"o":73.83,"t":"2026-10-21T15:30:00Z","v":2067,"vw":73.679615},{"c":73.98,"h":73.98,"l":73.61,"n":139,"o":73.7,"t":"2026-10-21T15:45:00Z","v":3551,"vw":73.727215},{"c":73.85,"h":73.86,"l":73.7601,"n":83,"o":73.86,"t":"2026-10-21T16:00:00Z","v":1873,"vw":73.807536},{"c":73.85,"h":73.86,"l":73.77,"n":202,"o":73.77,"t":"2026-10-21T16:15:00Z","v":5400,"vw":73.823083},{"c":73.77,"h":73.96,"l":73.77,"n":269,"o":73.79,"t":"2026-10-21T16:30:00Z","v":7317,"vw":73.847102},{"c":73.565,"h":73.78,"l":73.565,"n":243,"o":73.78,"t":"2026-10-21T16:45:00Z","v":11938,"vw":73.698198},{"c":73.37,"h":73.57,"l":73.37,"n":226,"o":73.525,"t":"2026-10-21T17:00:00Z","v":5830,"vw":73.45706},{"c":73.2575,"h":73.41,"l":73.22,"n":210,"o":73.37,"t":"2026-10-21T17:15:00Z","v":6137,"vw":73.325045},{"c":73.18,"h":73.255,"l":73.14,"n":193,"o":73.255,"t":"2026-10-21T17:30:00Z","v":4337,"vw":73.195761},{"c":73.065,"h":73.205,"l":73.05,"n":175,"o":73.2,"t":"2026-10-21T17:45:00Z","v":4862,"vw":73.134834},{"c":73.1967,"h":73.1967,"l":73.02,"n":196,"o":73.06,"t":"2026-10-21T18:00:00Z","v":4268,"vw":73.104035},{"c":73.18,"h":73.2,"l":73.0375,"n":275,"o":73.1,"t":"2026-10-21T18:15:00Z","v":7606,"vw":73.114453},{"c":73.15,"h":73.185,"l":73.11,"n":183,"o":73.16,"t":"2026-10-21T18:30:00Z","v":4720,"vw":73.1442},{"c":72.855,"h":73.15,"l":72.8,"n":343,"o":73.12,"t":"2026-10-21T18:45:00Z","v":11753,"vw":72.992117},{"c":72.79,"h":72.825,"l":72.68,"n":294,"o":72.81,"t":"2026-10-21T19:00:00Z","v":6354,"vw":72.752112},{"c":73.05,"h":73.08,"l":72.825,"n":346,"o":72.825,"t":"2026-10-21T19:15:00Z","v":9381,"vw":72.967404},{"c":73.11,"h":73.13,"l":72.99,"n":595,"o":73.1,"t":"2026-10-21T19:30:00Z","v":15096,"vw":73.05057},{"c":73.04,"h":73.16,"l":72.91,"n":1630,"o":73.11,"t":"2026-10-21T19:45:00Z","v":55256,"vw":73.071877},{"c":73.07,"h":73.07,"l":73.07,"n":24,"o":73.07,"t":"2026-10-21T20:00:00Z","v":108407,"vw":73.07},{"c":73,"h":73,"l":73,"n":10,"o":73,"t":"2026-10-22T09:30:00Z","v":1726,"vw":73},{"c":73,"h":73,"l":73,"n":4,"o":73,"t":"2026-10-22T10:15:00Z","v":103,"vw":73},{"c":73.945,"h":74.15,"l":73.62,"n":73,"o":73.62,"t":"2026-10-22T13:30:00Z","v":6654,"vw":73.757616},{"c":74.745,"h":74.745,"l":74.07,"n":140,"o":74.07,"t":"2026-10-22T14:00:00Z","v":3632,"vw":74.407795},{"c":74.71,"h":74.72,"l":74.69,"n":21,"o":74.71,"t":"2026-10-22T14:15:00Z","v":675,"vw":74.7075},{"c":74.69,"h":74.7,"l":74.47,"n":179,"o":74.47,"t":"2026-10-22T14:30:00Z","v":8217,"vw":74.55925},{"c":75.495,"h":75.53,"l":74.76,"n":254,"o":74.8,"t":"2026-10-22T14:45:00Z","v":10778,"vw":75.353179},{"c":76.235,"h":76.235,"l":75.675,"n":613,"o":75.74,"t":"2026-10-22T15:00:00Z","v":37629,"vw":75.909018},{"c":75.81,"h":76.67,"l":75.81,"n":827,"o":76.48,"t":"2026-10-22T15:15:00Z","v":44057,"vw":76.497288},{"c":75.94,"h":76.065,"l":75.895,"n":200,"o":75.97,"t":"2026-10-22T15:30:00Z","v":4262,"vw":75.968505},{"c":76.11,"h":76.12,"l":75.81,"n":224,"o":75.99,"t":"2026-10-22T15:45:00Z","v":4398,"vw":76.003328},{"c":75.925,"h":76.075,"l":75.8801,"n":143,"o":76.02,"t":"2026-10-22T16:00:00Z","v":2374,"vw":75.966238},{"c":75.935,"h":76.07,"l":75.935,"n":94,"o":75.97,"t":"2026-10-22T16:15:00Z","v":1927,"vw":75.984416},{"c":75.74,"h":76.03,"l":75.74,"n":163,"o":75.87,"t":"2026-10-22T16:30:00Z","v":3299,"vw":75.904967},{"c":76.08,"h":76.1,"l":75.76,"n":164,"o":75.83,"t":"2026-10-22T16:45:00Z","v":3998,"vw":75.948611},{"c":75.875,"h":76.02,"l":75.875,"n":133,"o":76.02,"t":"2026-10-22T17:00:00Z","v":2577,"vw":75.978636},{"c":75.89,"h":75.9804,"l":75.89,"n":121,"o":75.93,"t":"2026-10-22T17:15:00Z","v":2584,"vw":75.92239},{"c":75.9,"h":75.92,"l":75.695,"n":145,"o":75.915,"t":"2026-10-22T17:30:00Z","v":3027,"vw":75.877333},{"c":75.705,"h":75.885,"l":75.68,"n":109,"o":75.88,"t":"2026-10-22T17:45:00Z","v":2562,"vw":75.745121},{"c":75.91,"h":75.985,"l":75.78,"n":139,"o":75.8,"t":"2026-10-22T18:00:00Z","v":4034,"vw":75.873056},{"c":75.94,"h":75.99,"l":75.94,"n":87,"o":75.98,"t":"2026-10-22T18:15:00Z","v":1569,"vw":75.9625},{"c":75.98,"h":75.99,"l":75.9239,"n":104,"o":75.96,"t":"2026-10-22T18:30:00Z","v":2800,"vw":75.953853},{"c":76.1775,"h":76.185,"l":75.99,"n":185,"o":76,"t":"2026-10-22T18:45:00Z","v":4078,"vw":76.089524},{"c":76.34,"h":76.5,"l":76.185,"n":335,"o":76.185,"t":"2026-10-22T19:00:00Z","v":8498,"vw":76.341026},{"c":76.29,"h":76.335,"l":76.29,"n":191,"o":76.29,"t":"2026-10-22T19:15:00Z","v":5563,"vw":76.306667},{"c":76.42,"h":76.47,"l":76.23,"n":587,"o":76.245,"t":"2026-10-22T19:30:00Z","v":17322,"vw":76.336636},{"c":76.34,"h":76.565,"l":76.17,"n":1769,"o":76.42,"t":"2026-10-22T19:45:00Z","v":63981,"vw":76.373858},{"c":76.35,"h":76.35,"l":76.35,"n":43,"o":76.35,"t":"2026-10-22T20:00:00Z","v":116285,"vw":76.35},{"c":76.96,"h":76.96,"l":76.96,"n":9,"o":76.96,"t":"2026-10-22T23:30:00Z","v":207,"vw":76.96}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4378945584783587,"strike":93.78945584783587,"iv":0.4866178439570589,"gamma":0.020297372665684467,"theta":-0.03132692935365998,"vega":0.037811877605944066,"rho":0.005419751674778892,"breakevenPct":22.436785870990427},{"delta":0.15,"premium":0.960148988174391,"strike":93.82089069407984,"iv":0.6161723996624233,"gamma":0.01777628298247852,"theta":-0.05530519055628853,"vega":0.05037256877074177,"rho":0.008090958296492217,"breakevenPct":23.156236593365698},{"delta":0.2,"premium":1.1391032326420787,"strike":91.39674002182909,"iv":0.571105933731277,"gamma":0.026234091739404535,"theta":-0.05575312131627858,"vega":0.057763569355087876,"rho":0.010854794221612453,"breakevenPct":20.23888156766006},{"delta":0.25,"premium":1.2555176814469196,"strike":87.72049427009728,"iv":0.4844902871768052,"gamma":0.036141466259418865,"theta":-0.052442001632046154,"vega":0.06507644662169514,"rho":0.013644602857426313,"breakevenPct":15.613321142858895},{"delta":0.3,"premium":1.3719321302517602,"strike":84.04424851836546,"iv":0.3978746406223334,"gamma":0.04604884077943319,"theta":-0.04913088194781372,"vega":0.0723893238883024,"rho":0.016434411493240174,"breakevenPct":10.987760718057732},{"delta":0.35,"premium":1.4883465790566013,"strike":80.36800276663365,"iv":0.3112589940678616,"gamma":0.055956215299447526,"theta":-0.04581976226358129,"vega":0.07970220115490967,"rho":0.01922422012905403,"breakevenPct":6.362200293256567},{"delta":0.4,"premium":1.7394836688847635,"strike":79.31576094604354,"iv":0.29265493898481787,"gamma":0.0589120155831677,"theta":-0.04417617047885596,"vega":0.07999164236288843,"rho":0.022041315853598527,"breakevenPct":5.321263792786257},{"delta":0.45,"premium":2.005607053506898,"strike":78.55540841855172,"iv":0.2816163662249838,"gamma":0.06109453574117198,"theta":-0.042718071381101216,"vega":0.0794998096703429,"rho":0.024861446942894487,"breakevenPct":4.679074158080333},{"delta":0.5,"premium":2.271730438129033,"strike":77.7950558910599,"iv":0.2705777934651498,"gamma":0.06327705589917626,"theta":-0.04125997228334646,"vega":0.07900797697779736,"rho":0.027681578032190443,"breakevenPct":4.036884523374409},{"delta":0.55,"premium":2.5378538227511678,"strike":77.0347033635681,"iv":0.2595392207053158,"gamma":0.06545957605718054,"theta":-0.03980187318559171,"vega":0.07851614428525185,"rho":0.0305017091214864,"breakevenPct":3.3946948886684853},{"delta":0.6,"premium":2.8039772073733022,"strike":76.27435083607628,"iv":0.24850064794548182,"gamma":0.06764209621518483,"theta":-0.038343774087836964,"vega":0.07802431159270631,"rho":0.033321840210782355,"breakevenPct":2.7525052539625627},{"delta":0.65,"premium":3.070100591995437,"strike":75.51399830858446,"iv":0.23746207518564777,"gamma":0.06982461637318911,"theta":-0.03688567499008221,"vega":0.07753247890016078,"rho":0.03614197130007832,"breakevenPct":2.1103156192566384}],"put":[{"delta":0.1,"premium":0.6599239887619859,"strike":62.74809971904965,"iv":0.6107353154385153,"gamma":0.013529206673747914,"theta":-0.03833948522712551,"vega":0.0376513343508253,"rho":-0.006846461505278532,"breakevenPct":19.32409598455345},{"delta":0.15,"premium":0.9047357950492176,"strike":66.93419743811522,"iv":0.515077632557424,"gamma":0.02126548318330561,"theta":-0.04215454118803632,"vega":0.04966570926646623,"rho":-0.010216006213835465,"breakevenPct":14.20288248042359},{"delta":0.2,"premium":1.1526419622494937,"strike":70.00812911461382,"iv":0.4492923236456668,"gamma":0.02883239194348506,"theta":-0.045182373240430986,"vega":0.060467815136627204,"rho":-0.01358446025732932,"breakevenPct":10.530811912208508},{"delta":0.25,"premium":1.5927825042328108,"strike":71.36240770533172,"iv":0.44739532862513864,"gamma":0.03180786889858949,"theta":-0.04912095890499122,"vega":0.06655359507785694,"rho":-0.016994238253122997,"breakevenPct":9.343002597324695},{"delta":0.3,"premium":2.032923046216128,"strike":72.71668629604963,"iv":0.4454983336046105,"gamma":0.03478334585369393,"theta":-0.05305954456955145,"vega":0.07263937501908667,"rho":-0.020404016248916673,"breakevenPct":8.155193282440884},{"delta":0.35,"premium":2.473063588199445,"strike":74.07096488676753,"iv":0.44360133858408235,"gamma":0.03775882280879836,"theta":-0.05699813023411168,"vega":0.0787251549603164,"rho":-0.02381379424471035,"breakevenPct":6.967383967557073},{"delta":0.4,"premium":2.9322119711971206,"strike":75.35328532853285,"iv":0.4385339783978398,"gamma":0.04020981098109811,"theta":-0.059042889288928896,"vega":0.08293532853285329,"rho":-0.02724214813988092,"breakevenPct":5.8977737040855835},{"delta":0.45,"premium":3.432887038703871,"strike":76.47839783978398,"iv":0.4265402790279028,"gamma":0.041514941494149415,"theta":-0.056950180018001804,"vega":0.0830478397839784,"rho":-0.030711085050887627,"breakevenPct":5.086394489241021},{"delta":0.5,"premium":3.933562106210621,"strike":77.6035103510351,"iv":0.4145465796579658,"gamma":0.04282007200720072,"theta":-0.05485747074707471,"vega":0.08316035103510351,"rho":-0.03418002196189433,"breakevenPct":4.275015274396458},{"delta":0.55,"premium":4.4342371737173725,"strike":78.72862286228623,"iv":0.4025528802880288,"gamma":0.044125202520252024,"theta":-0.052764761476147615,"vega":0.08327286228622863,"rho":-0.03764895887290104,"breakevenPct":3.463636059551895},{"delta":0.6,"premium":4.934912241224122,"strike":79.85373537353735,"iv":0.39055918091809183,"gamma":0.04543033303330333,"theta":-0.05067205220522052,"vega":0.08338537353735374,"rho":-0.04111789578390774,"breakevenPct":2.652256844707333},{"delta":0.65,"premium":6.452225633154259,"strike":81.66922486569455,"iv":0.42151650038372984,"gamma":0.040692478894858025,"theta":-0.05103430544896393,"vega":0.07919355333844974,"rho":-0.04530281796284415,"breakevenPct":2.2648138870318353},{"delta":0.7,"premium":8.121450498848809,"strike":83.58787413660782,"iv":0.4588917881811204,"gamma":0.03505165003837299,"theta":-0.05176339217191098,"vega":0.07435855717574828,"rho":-0.04959472644618383,"breakevenPct":1.9407177264045896},{"delta":0.75,"premium":9.815025466893038,"strike":85.56027164685908,"iv":0.48613106960950764,"gamma":0.02988030560271647,"theta":-0.05011494057724958,"vega":0.06841324278438031,"rho":-0.0539107695179397,"breakevenPct":1.57842232332893},{"delta":0.8,"premium":11.576485568760612,"strike":87.68251273344652,"iv":0.48511239388794564,"gamma":0.026017826825127332,"theta":-0.04183820033955857,"vega":0.059372495755517826,"rho":-0.05829409689679519,"breakevenPct":1.1096320625182987},{"delta":0.85,"premium":13.337945670628182,"strike":89.80475382003395,"iv":0.4840937181663837,"gamma":0.022155348047538204,"theta":-0.033561460101867585,"vega":0.050331748726655356,"rho":-0.06267742427565068,"breakevenPct":0.6408418017076682}]},"raw":{"call":[{"delta":0.1,"premium":0.4378945584783587,"strike":93.78945584783587,"iv":0.4866178439570589,"gamma":0.020297372665684467,"theta":-0.03132692935365998,"vega":0.037811877605944066,"rho":0.005419751674778892,"breakevenPct":22.436785870990427},{"delta":0.15,"premium":0.960148988174391,"strike":93.82089069407984,"iv":0.6161723996624233,"gamma":0.01777628298247852,"theta":-0.05530519055628853,"vega":0.05037256877074177,"rho":0.008090958296492217,"breakevenPct":23.156236593365698},{"delta":0.2,"premium":1.1391032326420787,"strike":91.39674002182909,"iv":0.571105933731277,"gamma":0.026234091739404535,"theta":-0.05575312131627858,"vega":0.057763569355087876,"rho":0.010854794221612453,"breakevenPct":20.23888156766006},{"delta":0.25,"premium":1.2555176814469196,"strike":87.72049427009728,"iv":0.4844902871768052,"gamma":0.036141466259418865,"theta":-0.052442001632046154,"vega":0.06507644662169514,"rho":0.013644602857426313,"breakevenPct":15.613321142858895},{"delta":0.3,"premium":1.3719321302517602,"strike":84.04424851836546,"iv":0.3978746406223334,"gamma":0.04604884077943319,"theta":-0.04913088194781372,"vega":0.0723893238883024,"rho":0.016434411493240174,"breakevenPct":10.987760718057732},{"delta":0.35,"premium":1.4883465790566013,"strike":80.36800276663365,"iv":0.3112589940678616,"gamma":0.055956215299447526,"theta":-0.04581976226358129,"vega":0.07970220115490967,"rho":0.01922422012905403,"breakevenPct":6.362200293256567},{"delta":0.4,"premium":1.7394836688847635,"strike":79.31576094604354,"iv":0.29265493898481787,"gamma":0.0589120155831677,"theta":-0.04417617047885596,"vega":0.07999164236288843,"rho":0.022041315853598527,"breakevenPct":5.321263792786257},{"delta":0.45,"premium":2.005607053506898,"strike":78.55540841855172,"iv":0.2816163662249838,"gamma":0.06109453574117198,"theta":-0.042718071381101216,"vega":0.0794998096703429,"rho":0.024861446942894487,"breakevenPct":4.679074158080333},{"delta":0.5,"premium":2.271730438129033,"strike":77.7950558910599,"iv":0.2705777934651498,"gamma":0.06327705589917626,"theta":-0.04125997228334646,"vega":0.07900797697779736,"rho":0.027681578032190443,"breakevenPct":4.036884523374409},{"delta":0.55,"premium":2.5378538227511678,"strike":77.0347033635681,"iv":0.2595392207053158,"gamma":0.06545957605718054,"theta":-0.03980187318559171,"vega":0.07851614428525185,"rho":0.0305017091214864,"breakevenPct":3.3946948886684853},{"delta":0.6,"premium":2.8039772073733022,"strike":76.27435083607628,"iv":0.24850064794548182,"gamma":0.06764209621518483,"theta":-0.038343774087836964,"vega":0.07802431159270631,"rho":0.033321840210782355,"breakevenPct":2.7525052539625627},{"delta":0.65,"premium":3.070100591995437,"strike":75.51399830858446,"iv":0.23746207518564777,"gamma":0.06982461637318911,"theta":-0.03688567499008221,"vega":0.07753247890016078,"rho":0.03614197130007832,"breakevenPct":2.1103156192566384}],"put":[{"delta":0.1,"premium":0.6599239887619859,"strike":62.74809971904965,"iv":0.6107353154385153,"gamma":0.013529206673747914,"theta":-0.03833948522712551,"vega":0.0376513343508253,"rho":-0.006846461505278532,"breakevenPct":19.32409598455345},{"delta":0.15,"premium":0.9047357950492176,"strike":66.93419743811522,"iv":0.515077632557424,"gamma":0.02126548318330561,"theta":-0.04215454118803632,"vega":0.04966570926646623,"rho":-0.010216006213835465,"breakevenPct":14.20288248042359},{"delta":0.2,"premium":1.1526419622494937,"strike":70.00812911461382,"iv":0.4492923236456668,"gamma":0.02883239194348506,"theta":-0.045182373240430986,"vega":0.060467815136627204,"rho":-0.01358446025732932,"breakevenPct":10.530811912208508},{"delta":0.25,"premium":1.5927825042328108,"strike":71.36240770533172,"iv":0.44739532862513864,"gamma":0.03180786889858949,"theta":-0.04912095890499122,"vega":0.06655359507785694,"rho":-0.016994238253122997,"breakevenPct":9.343002597324695},{"delta":0.3,"premium":2.032923046216128,"strike":72.71668629604963,"iv":0.4454983336046105,"gamma":0.03478334585369393,"theta":-0.05305954456955145,"vega":0.07263937501908667,"rho":-0.020404016248916673,"breakevenPct":8.155193282440884},{"delta":0.35,"premium":2.473063588199445,"strike":74.07096488676753,"iv":0.44360133858408235,"gamma":0.03775882280879836,"theta":-0.05699813023411168,"vega":0.0787251549603164,"rho":-0.02381379424471035,"breakevenPct":6.967383967557073},{"delta":0.4,"premium":2.9322119711971206,"strike":75.35328532853285,"iv":0.4385339783978398,"gamma":0.04020981098109811,"theta":-0.059042889288928896,"vega":0.08293532853285329,"rho":-0.02724214813988092,"breakevenPct":5.8977737040855835},{"delta":0.45,"premium":3.432887038703871,"strike":76.47839783978398,"iv":0.4265402790279028,"gamma":0.041514941494149415,"theta":-0.056950180018001804,"vega":0.0830478397839784,"rho":-0.030711085050887627,"breakevenPct":5.086394489241021},{"delta":0.5,"premium":3.933562106210621,"strike":77.6035103510351,"iv":0.4145465796579658,"gamma":0.04282007200720072,"theta":-0.05485747074707471,"vega":0.08316035103510351,"rho":-0.03418002196189433,"breakevenPct":4.275015274396458},{"delta":0.55,"premium":4.4342371737173725,"strike":78.72862286228623,"iv":0.4025528802880288,"gamma":0.044125202520252024,"theta":-0.052764761476147615,"vega":0.08327286228622863,"rho":-0.03764895887290104,"breakevenPct":3.463636059551895},{"delta":0.6,"premium":4.934912241224122,"strike":79.85373537353735,"iv":0.39055918091809183,"gamma":0.04543033303330333,"theta":-0.05067205220522052,"vega":0.08338537353735374,"rho":-0.04111789578390774,"breakevenPct":2.652256844707333},{"delta":0.65,"premium":6.452225633154259,"strike":81.66922486569455,"iv":0.42151650038372984,"gamma":0.040692478894858025,"theta":-0.05103430544896393,"vega":0.07919355333844974,"rho":-0.04530281796284415,"breakevenPct":2.2648138870318353},{"delta":0.7,"premium":8.121450498848809,"strike":83.58787413660782,"iv":0.4588917881811204,"gamma":0.03505165003837299,"theta":-0.05176339217191098,"vega":0.07435855717574828,"rho":-0.04959472644618383,"breakevenPct":1.9407177264045896},{"delta":0.75,"premium":9.815025466893038,"strike":85.56027164685908,"iv":0.48613106960950764,"gamma":0.02988030560271647,"theta":-0.05011494057724958,"vega":0.06841324278438031,"rho":-0.0539107695179397,"breakevenPct":1.57842232332893},{"delta":0.8,"premium":11.576485568760612,"strike":87.68251273344652,"iv":0.48511239388794564,"gamma":0.026017826825127332,"theta":-0.04183820033955857,"vega":0.059372495755517826,"rho":-0.05829409689679519,"breakevenPct":1.1096320625182987},{"delta":0.85,"premium":13.337945670628182,"strike":89.80475382003395,"iv":0.4840937181663837,"gamma":0.022155348047538204,"theta":-0.033561460101867585,"vega":0.050331748726655356,"rho":-0.06267742427565068,"breakevenPct":0.6408418017076682}]}},"errors":["fundamentals:provider_http_429"],"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"}}