{"symbol":"KTB","url":"https://intraalpha.com/companies/KTB","capturedAt":"2026-10-23T00:22:33.727Z","state":"ready","quote":{"symbol":"KTB","last_price":77.78,"prev_close":75.07,"regular_close":77.78,"change":2.71,"change_pct":3.61,"regular_change":2.71,"regular_change_pct":3.61,"extended_change":0,"extended_change_pct":0,"bid":60,"ask":81.25,"bid_size":100,"ask_size":100,"volume":589901,"vwap":77.295779,"open":74.79,"high":78.255,"low":74.79,"close":77.78,"trade_count":13073,"last_trade_at":"2026-10-22T23:00:00.002822758Z","last_quote_at":"2026-10-22T20:00:08.851791317Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:22:28.413418404-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"KTB","fetched_at":"2026-10-23T00:22:32.208244+00:00","name":"Kontoor Brands Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"APPAREL MANUFACTURING","country":"USA","description":"Kontoor Brands, Inc., a lifestyle apparel company, designs, manufactures, acquires, markets and distributes apparel under the Wrangler and Lee brands in the United States and internationally. The company is headquartered in Greensboro, North Carolina.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4102847000,"ebitda":603651000,"pe_ratio":18.35,"peg_ratio":null,"book_value":11.32,"dividend_per_share":2.11,"dividend_yield":0.0281,"eps":4.09,"revenue_ttm":3434433000,"gross_profit_ttm":1693468000,"profit_margin":0.078,"operating_margin_ttm":0.155,"return_on_assets_ttm":0.127,"return_on_equity_ttm":0.495,"quarterly_earnings_growth":-0.114,"quarterly_revenue_growth":0.186,"analyst_target_price":98.2,"analyst_number":2,"beta":0.895,"fifty_two_week_high":88.29,"fifty_two_week_low":54.95,"fifty_day_ma":71.55,"two_hundred_day_ma":72.03,"shares_outstanding":54654000,"forward_pe":14.49,"price_to_sales":1.195,"price_to_book":5.8,"ev_to_revenue":1.399,"ev_to_ebitda":10.12},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:22:32.208244+00:00"},"optionObservedAt":"2026-10-22T19:55:03.624Z","bars":[{"c":73.1918,"h":74.2958,"l":73.1,"n":41,"o":73.1,"t":"2026-10-16T13:30:00Z","v":17041,"vw":73.14139},{"c":73.785,"h":74.18,"l":73.735,"n":36,"o":74.12,"t":"2026-10-16T13:35:00Z","v":1202,"vw":73.940625},{"c":74.43,"h":74.43,"l":73.875,"n":139,"o":74.35,"t":"2026-10-16T13:40:00Z","v":5101,"vw":74.266729},{"c":74.51,"h":74.51,"l":74.28,"n":82,"o":74.48,"t":"2026-10-16T13:45:00Z","v":2506,"vw":74.417035},{"c":74.57,"h":74.77,"l":74.5,"n":76,"o":74.77,"t":"2026-10-16T13:50:00Z","v":2045,"vw":74.566024},{"c":74.59,"h":74.99,"l":74.47,"n":131,"o":74.76,"t":"2026-10-16T13:55:00Z","v":8094,"vw":74.638861},{"c":74.14,"h":74.44,"l":73.96,"n":151,"o":74.38,"t":"2026-10-16T14:00:00Z","v":7345,"vw":74.20455},{"c":74.24,"h":74.4,"l":73.96,"n":147,"o":74.4,"t":"2026-10-16T14:05:00Z","v":6358,"vw":74.176533},{"c":74.24,"h":74.33,"l":74.11,"n":130,"o":74.11,"t":"2026-10-16T14:10:00Z","v":4191,"vw":74.270301},{"c":73.95,"h":74.185,"l":73.81,"n":167,"o":74.185,"t":"2026-10-16T14:15:00Z","v":8809,"vw":73.993576},{"c":74.07,"h":74.07,"l":73.94,"n":80,"o":74.04,"t":"2026-10-16T14:20:00Z","v":2394,"vw":74.029943},{"c":74.17,"h":74.18,"l":73.99,"n":128,"o":74.08,"t":"2026-10-16T14:25:00Z","v":6215,"vw":74.063333},{"c":74.15,"h":74.15,"l":73.94,"n":155,"o":74.15,"t":"2026-10-16T14:30:00Z","v":10388,"vw":74.023658},{"c":73.9725,"h":74.34,"l":73.91,"n":116,"o":74.15,"t":"2026-10-16T14:35:00Z","v":3896,"vw":74.072423},{"c":73.77,"h":74.03,"l":73.77,"n":192,"o":74.02,"t":"2026-10-16T14:40:00Z","v":5747,"vw":73.91082},{"c":73.76,"h":73.93,"l":73.725,"n":73,"o":73.9,"t":"2026-10-16T14:45:00Z","v":7414,"vw":73.817729},{"c":74.07,"h":74.09,"l":73.76,"n":346,"o":73.86,"t":"2026-10-16T14:50:00Z","v":20037,"vw":73.816406},{"c":73.77,"h":74.08,"l":73.77,"n":259,"o":73.925,"t":"2026-10-16T14:55:00Z","v":17551,"vw":73.948782},{"c":73.74,"h":73.74,"l":73.64,"n":113,"o":73.66,"t":"2026-10-16T15:00:00Z","v":3387,"vw":73.69103},{"c":73.84,"h":73.86,"l":73.725,"n":94,"o":73.725,"t":"2026-10-16T15:05:00Z","v":2002,"vw":73.822708},{"c":74.06,"h":74.07,"l":73.84,"n":113,"o":73.9,"t":"2026-10-16T15:10:00Z","v":2805,"vw":73.945858},{"c":74.05,"h":74.115,"l":74.045,"n":137,"o":74.105,"t":"2026-10-16T15:15:00Z","v":4183,"vw":74.061947},{"c":74.04,"h":74.04,"l":74.02,"n":37,"o":74.02,"t":"2026-10-16T15:20:00Z","v":1137,"vw":74.03},{"c":74,"h":74.11,"l":73.9451,"n":143,"o":74.06,"t":"2026-10-16T15:25:00Z","v":7487,"vw":74.002416},{"c":73.96,"h":74.05,"l":73.95,"n":105,"o":73.95,"t":"2026-10-16T15:30:00Z","v":4290,"vw":74.011465},{"c":74.34,"h":74.34,"l":73.93,"n":202,"o":73.98,"t":"2026-10-16T15:35:00Z","v":9681,"vw":74.014537},{"c":74.23,"h":74.38,"l":74.12,"n":198,"o":74.36,"t":"2026-10-16T15:40:00Z","v":5145,"vw":74.245457},{"c":74.32,"h":74.38,"l":74.22,"n":214,"o":74.22,"t":"2026-10-16T15:45:00Z","v":5405,"vw":74.288333},{"c":74.27,"h":74.31,"l":74.215,"n":108,"o":74.3,"t":"2026-10-16T15:50:00Z","v":2295,"vw":74.264037},{"c":74.13,"h":74.27,"l":74.0375,"n":420,"o":74.25,"t":"2026-10-16T15:55:00Z","v":21402,"vw":74.138799},{"c":73.93,"h":74.13,"l":73.88,"n":203,"o":74.13,"t":"2026-10-16T16:00:00Z","v":7077,"vw":73.986946},{"c":73.97,"h":74.07,"l":73.93,"n":147,"o":74.03,"t":"2026-10-16T16:05:00Z","v":5340,"vw":73.982555},{"c":73.94,"h":74.03,"l":73.78,"n":265,"o":73.97,"t":"2026-10-16T16:10:00Z","v":14680,"vw":73.91315},{"c":73.89,"h":73.94,"l":73.81,"n":160,"o":73.94,"t":"2026-10-16T16:15:00Z","v":4896,"vw":73.862444},{"c":73.8222,"h":73.905,"l":73.8,"n":175,"o":73.82,"t":"2026-10-16T16:20:00Z","v":5233,"vw":73.838955},{"c":73.92,"h":73.9393,"l":73.85,"n":183,"o":73.85,"t":"2026-10-16T16:25:00Z","v":9139,"vw":73.897192},{"c":73.89,"h":74.04,"l":73.88,"n":175,"o":73.97,"t":"2026-10-16T16:30:00Z","v":7020,"vw":73.93975},{"c":73.87,"h":73.94,"l":73.84,"n":129,"o":73.94,"t":"2026-10-16T16:35:00Z","v":3483,"vw":73.866931},{"c":73.93,"h":73.98,"l":73.88,"n":83,"o":73.91,"t":"2026-10-16T16:40:00Z","v":2591,"vw":73.908397},{"c":73.805,"h":73.94,"l":73.79,"n":175,"o":73.94,"t":"2026-10-16T16:45:00Z","v":4210,"vw":73.859231},{"c":73.77,"h":73.84,"l":73.71,"n":122,"o":73.84,"t":"2026-10-16T16:50:00Z","v":4224,"vw":73.769268},{"c":73.67,"h":73.77,"l":73.595,"n":135,"o":73.77,"t":"2026-10-16T16:55:00Z","v":5277,"vw":73.695736},{"c":73.49,"h":73.71,"l":73.49,"n":117,"o":73.615,"t":"2026-10-16T17:00:00Z","v":2904,"vw":73.594896},{"c":73.48,"h":73.53,"l":73.475,"n":82,"o":73.51,"t":"2026-10-16T17:05:00Z","v":1923,"vw":73.505488},{"c":74.11,"h":74.11,"l":73.54,"n":247,"o":73.54,"t":"2026-10-16T17:10:00Z","v":13992,"vw":73.752828},{"c":73.925,"h":74.2,"l":73.925,"n":156,"o":74.11,"t":"2026-10-16T17:15:00Z","v":3621,"vw":74.045546},{"c":73.81,"h":74,"l":73.78,"n":168,"o":74,"t":"2026-10-16T17:20:00Z","v":4703,"vw":73.84417},{"c":73.7,"h":73.93,"l":73.62,"n":123,"o":73.8325,"t":"2026-10-16T17:25:00Z","v":5361,"vw":73.798755},{"c":73.8,"h":73.89,"l":73.67,"n":180,"o":73.7,"t":"2026-10-16T17:30:00Z","v":21297,"vw":73.758298},{"c":73.501,"h":73.96,"l":73.501,"n":224,"o":73.8,"t":"2026-10-16T17:35:00Z","v":10514,"vw":73.830768},{"c":73.495,"h":73.77,"l":73.48,"n":219,"o":73.565,"t":"2026-10-16T17:40:00Z","v":8221,"vw":73.656702},{"c":73.47,"h":73.47,"l":73.34,"n":62,"o":73.34,"t":"2026-10-16T17:45:00Z","v":2180,"vw":73.385357},{"c":73.19,"h":73.42,"l":73.123,"n":129,"o":73.37,"t":"2026-10-16T17:50:00Z","v":4102,"vw":73.279353},{"c":73.22,"h":73.22,"l":73.17,"n":29,"o":73.17,"t":"2026-10-16T17:55:00Z","v":604,"vw":73.195},{"c":72.94,"h":73.1,"l":72.85,"n":190,"o":73.1,"t":"2026-10-16T18:00:00Z","v":5955,"vw":73.02001},{"c":73.04,"h":73.07,"l":72.88,"n":81,"o":72.885,"t":"2026-10-16T18:05:00Z","v":2346,"vw":72.996667},{"c":72.92,"h":73.035,"l":72.835,"n":104,"o":73.035,"t":"2026-10-16T18:10:00Z","v":3057,"vw":72.917389},{"c":72.93,"h":72.97,"l":72.9178,"n":70,"o":72.97,"t":"2026-10-16T18:15:00Z","v":1432,"vw":72.938811},{"c":73.05,"h":73.05,"l":72.98,"n":105,"o":72.98,"t":"2026-10-16T18:20:00Z","v":2392,"vw":73.005},{"c":72.99,"h":73.01,"l":72.92,"n":95,"o":72.995,"t":"2026-10-16T18:25:00Z","v":2326,"vw":72.977083},{"c":73,"h":73.1,"l":72.97,"n":151,"o":73.015,"t":"2026-10-16T18:30:00Z","v":4041,"vw":73.021337},{"c":73.21,"h":73.21,"l":72.895,"n":186,"o":72.99,"t":"2026-10-16T18:35:00Z","v":5532,"vw":73.006264},{"c":73.08,"h":73.21,"l":72.975,"n":144,"o":73.21,"t":"2026-10-16T18:40:00Z","v":5320,"vw":73.075679},{"c":72.98,"h":73.14,"l":72.98,"n":68,"o":73.14,"t":"2026-10-16T18:45:00Z","v":1946,"vw":73.037912},{"c":73.1,"h":73.1,"l":72.98,"n":124,"o":72.98,"t":"2026-10-16T18:50:00Z","v":3381,"vw":73.039615},{"c":73.085,"h":73.13,"l":73.085,"n":105,"o":73.11,"t":"2026-10-16T18:55:00Z","v":2207,"vw":73.104545},{"c":72.985,"h":73.05,"l":72.96,"n":209,"o":73.04,"t":"2026-10-16T19:00:00Z","v":4381,"vw":73.005357},{"c":73,"h":73.05,"l":72.95,"n":80,"o":73.005,"t":"2026-10-16T19:05:00Z","v":2730,"vw":72.992564},{"c":73.12,"h":73.13,"l":73,"n":202,"o":73,"t":"2026-10-16T19:10:00Z","v":6830,"vw":73.069786},{"c":73.14,"h":73.205,"l":73.085,"n":157,"o":73.12,"t":"2026-10-16T19:15:00Z","v":4317,"vw":73.137413},{"c":73.18,"h":73.18,"l":72.9801,"n":211,"o":73.15,"t":"2026-10-16T19:20:00Z","v":5819,"vw":73.133492},{"c":73.08,"h":73.18,"l":73.01,"n":156,"o":73.18,"t":"2026-10-16T19:25:00Z","v":5612,"vw":73.120785},{"c":73.025,"h":73.2,"l":73.025,"n":211,"o":73.14,"t":"2026-10-16T19:30:00Z","v":6778,"vw":73.123259},{"c":72.99,"h":72.99,"l":72.85,"n":244,"o":72.99,"t":"2026-10-16T19:35:00Z","v":6327,"vw":72.943798},{"c":73.03,"h":73.03,"l":72.825,"n":251,"o":73.03,"t":"2026-10-16T19:40:00Z","v":7728,"vw":72.951375},{"c":72.93,"h":73.12,"l":72.92,"n":302,"o":73.07,"t":"2026-10-16T19:45:00Z","v":11929,"vw":73.033198},{"c":72.955,"h":73.05,"l":72.82,"n":521,"o":72.935,"t":"2026-10-16T19:50:00Z","v":22328,"vw":72.927089},{"c":73.31,"h":73.4,"l":72.88,"n":1595,"o":73.055,"t":"2026-10-16T19:55:00Z","v":78679,"vw":73.190778},{"c":73.28,"h":73.28,"l":73.28,"n":36,"o":73.28,"t":"2026-10-16T20:00:00Z","v":121717,"vw":73.28},{"c":73.86,"h":73.87,"l":73.27,"n":37,"o":73.27,"t":"2026-10-19T13:30:00Z","v":6612,"vw":73.380402},{"c":72.95,"h":73.38,"l":72.93,"n":52,"o":73.38,"t":"2026-10-19T13:40:00Z","v":2635,"vw":73.232895},{"c":73.244,"h":73.244,"l":72.9,"n":76,"o":72.97,"t":"2026-10-19T13:45:00Z","v":2660,"vw":73.01977},{"c":72.5001,"h":72.5001,"l":72.5001,"n":7,"o":72.5001,"t":"2026-10-19T13:50:00Z","v":268,"vw":72.5001},{"c":72.965,"h":72.965,"l":72.62,"n":22,"o":72.73,"t":"2026-10-19T13:55:00Z","v":988,"vw":72.882143},{"c":73.29,"h":73.29,"l":72.865,"n":75,"o":72.915,"t":"2026-10-19T14:00:00Z","v":2634,"vw":73.113033},{"c":73.17,"h":73.245,"l":73.17,"n":15,"o":73.245,"t":"2026-10-19T14:05:00Z","v":380,"vw":73.2075},{"c":73.425,"h":73.425,"l":73.17,"n":39,"o":73.17,"t":"2026-10-19T14:15:00Z","v":3927,"vw":73.203024},{"c":73.375,"h":73.56,"l":73.08,"n":115,"o":73.08,"t":"2026-10-19T14:20:00Z","v":3067,"vw":73.331883},{"c":73.135,"h":73.37,"l":73.13,"n":136,"o":73.36,"t":"2026-10-19T14:25:00Z","v":4573,"vw":73.214922},{"c":73.14,"h":73.18,"l":73.025,"n":46,"o":73.125,"t":"2026-10-19T14:30:00Z","v":2164,"vw":73.163333},{"c":73.19,"h":73.27,"l":73.125,"n":91,"o":73.16,"t":"2026-10-19T14:35:00Z","v":3932,"vw":73.191193},{"c":73.07,"h":73.22,"l":73.055,"n":32,"o":73.22,"t":"2026-10-19T14:40:00Z","v":1028,"vw":73.116808},{"c":73.02,"h":73.19,"l":73.02,"n":84,"o":73.04,"t":"2026-10-19T14:45:00Z","v":1923,"vw":73.124},{"c":73.16,"h":73.18,"l":73,"n":109,"o":73,"t":"2026-10-19T14:50:00Z","v":4207,"vw":73.113356},{"c":72.98,"h":73.09,"l":72.95,"n":81,"o":73.07,"t":"2026-10-19T14:55:00Z","v":3373,"vw":73.041988},{"c":73.21,"h":73.21,"l":73.06,"n":76,"o":73.15,"t":"2026-10-19T15:00:00Z","v":3182,"vw":73.133},{"c":73.22,"h":73.27,"l":73.15,"n":87,"o":73.26,"t":"2026-10-19T15:05:00Z","v":3389,"vw":73.225247},{"c":73.24,"h":73.54,"l":73.24,"n":156,"o":73.3,"t":"2026-10-19T15:10:00Z","v":6954,"vw":73.373751},{"c":73.415,"h":73.5799,"l":73.26,"n":53,"o":73.405,"t":"2026-10-19T15:15:00Z","v":2928,"vw":73.379721},{"c":73.49,"h":73.49,"l":73.27,"n":81,"o":73.27,"t":"2026-10-19T15:20:00Z","v":3454,"vw":73.393226},{"c":73.31,"h":73.5,"l":73.31,"n":81,"o":73.49,"t":"2026-10-19T15:25:00Z","v":2594,"vw":73.391615},{"c":73.385,"h":73.39,"l":73.37,"n":36,"o":73.37,"t":"2026-10-19T15:30:00Z","v":1321,"vw":73.374808},{"c":73.43,"h":73.43,"l":73.36,"n":52,"o":73.43,"t":"2026-10-19T15:35:00Z","v":5147,"vw":73.428293},{"c":73.365,"h":73.395,"l":73.3,"n":64,"o":73.3,"t":"2026-10-19T15:40:00Z","v":2050,"vw":73.354754},{"c":73.205,"h":73.4,"l":73.15,"n":62,"o":73.24,"t":"2026-10-19T15:45:00Z","v":2704,"vw":73.31685},{"c":73.22,"h":73.24,"l":73.13,"n":75,"o":73.18,"t":"2026-10-19T15:50:00Z","v":2946,"vw":73.202743},{"c":73.17,"h":73.215,"l":73.16,"n":93,"o":73.16,"t":"2026-10-19T15:55:00Z","v":2115,"vw":73.18135},{"c":72.96,"h":73.135,"l":72.85,"n":149,"o":73.135,"t":"2026-10-19T16:00:00Z","v":5698,"vw":72.973718},{"c":72.86,"h":73.08,"l":72.85,"n":161,"o":72.91,"t":"2026-10-19T16:05:00Z","v":6573,"vw":72.986027},{"c":72.955,"h":72.955,"l":72.83,"n":52,"o":72.83,"t":"2026-10-19T16:10:00Z","v":1188,"vw":72.914083},{"c":72.92,"h":73.02,"l":72.89,"n":116,"o":72.955,"t":"2026-10-19T16:15:00Z","v":5322,"vw":72.922823},{"c":72.86,"h":72.875,"l":72.82,"n":82,"o":72.855,"t":"2026-10-19T16:20:00Z","v":2317,"vw":72.862683},{"c":72.815,"h":72.87,"l":72.8,"n":55,"o":72.85,"t":"2026-10-19T16:25:00Z","v":2097,"vw":72.822317},{"c":72.815,"h":72.85,"l":72.78,"n":49,"o":72.85,"t":"2026-10-19T16:30:00Z","v":1764,"vw":72.829478},{"c":72.7,"h":72.81,"l":72.665,"n":164,"o":72.81,"t":"2026-10-19T16:35:00Z","v":4034,"vw":72.723016},{"c":72.71,"h":72.71,"l":72.68,"n":37,"o":72.68,"t":"2026-10-19T16:40:00Z","v":507,"vw":72.693333},{"c":72.86,"h":72.86,"l":72.76,"n":109,"o":72.76,"t":"2026-10-19T16:45:00Z","v":3907,"vw":72.794742},{"c":72.9,"h":72.91,"l":72.89,"n":51,"o":72.89,"t":"2026-10-19T16:50:00Z","v":1324,"vw":72.901667},{"c":72.86,"h":72.93,"l":72.86,"n":56,"o":72.9,"t":"2026-10-19T16:55:00Z","v":2634,"vw":72.900857},{"c":72.8,"h":72.84,"l":72.78,"n":61,"o":72.84,"t":"2026-10-19T17:00:00Z","v":1570,"vw":72.816037},{"c":72.78,"h":72.78,"l":72.775,"n":36,"o":72.775,"t":"2026-10-19T17:05:00Z","v":1068,"vw":72.77577},{"c":72.9151,"h":72.9151,"l":72.83,"n":36,"o":72.83,"t":"2026-10-19T17:10:00Z","v":796,"vw":72.87804},{"c":72.81,"h":72.855,"l":72.81,"n":73,"o":72.85,"t":"2026-10-19T17:15:00Z","v":2854,"vw":72.839838},{"c":72.8,"h":72.8,"l":72.8,"n":9,"o":72.8,"t":"2026-10-19T17:20:00Z","v":126,"vw":72.8},{"c":72.9478,"h":72.9478,"l":72.865,"n":57,"o":72.885,"t":"2026-10-19T17:25:00Z","v":2396,"vw":72.909107},{"c":72.885,"h":72.92,"l":72.86,"n":35,"o":72.92,"t":"2026-10-19T17:30:00Z","v":894,"vw":72.888333},{"c":72.88,"h":72.93,"l":72.87,"n":88,"o":72.92,"t":"2026-10-19T17:35:00Z","v":2180,"vw":72.884841},{"c":73.04,"h":73.0625,"l":72.9125,"n":157,"o":72.93,"t":"2026-10-19T17:40:00Z","v":4329,"vw":72.941673},{"c":72.99,"h":73.04,"l":72.99,"n":71,"o":73.04,"t":"2026-10-19T17:45:00Z","v":2173,"vw":73.003615},{"c":72.94,"h":72.99,"l":72.87,"n":105,"o":72.99,"t":"2026-10-19T17:50:00Z","v":3287,"vw":72.928011},{"c":72.86,"h":72.99,"l":72.785,"n":228,"o":72.925,"t":"2026-10-19T17:55:00Z","v":11078,"vw":72.889174},{"c":73.03,"h":73.03,"l":72.8858,"n":66,"o":72.8858,"t":"2026-10-19T18:00:00Z","v":1314,"vw":72.963411},{"c":73.025,"h":73.105,"l":73,"n":73,"o":73.105,"t":"2026-10-19T18:05:00Z","v":1819,"vw":73.039286},{"c":73.07,"h":73.07,"l":72.99,"n":42,"o":72.99,"t":"2026-10-19T18:10:00Z","v":1075,"vw":73.016844},{"c":72.96,"h":73.085,"l":72.95,"n":89,"o":73.075,"t":"2026-10-19T18:15:00Z","v":4677,"vw":73.047265},{"c":72.965,"h":72.98,"l":72.94,"n":60,"o":72.94,"t":"2026-10-19T18:20:00Z","v":1749,"vw":72.958546},{"c":72.94,"h":72.97,"l":72.89,"n":50,"o":72.965,"t":"2026-10-19T18:25:00Z","v":2055,"vw":72.95153},{"c":72.94,"h":72.94,"l":72.935,"n":31,"o":72.935,"t":"2026-10-19T18:30:00Z","v":551,"vw":72.938333},{"c":72.845,"h":72.93,"l":72.83,"n":141,"o":72.93,"t":"2026-10-19T18:35:00Z","v":4966,"vw":72.858749},{"c":72.86,"h":72.87,"l":72.775,"n":121,"o":72.82,"t":"2026-10-19T18:40:00Z","v":5585,"vw":72.838373},{"c":72.68,"h":72.89,"l":72.65,"n":159,"o":72.87,"t":"2026-10-19T18:45:00Z","v":4693,"vw":72.773106},{"c":72.85,"h":72.85,"l":72.65,"n":170,"o":72.65,"t":"2026-10-19T18:50:00Z","v":7831,"vw":72.73719},{"c":72.775,"h":72.85,"l":72.73,"n":118,"o":72.78,"t":"2026-10-19T18:55:00Z","v":5573,"vw":72.789622},{"c":72.83,"h":72.84,"l":72.775,"n":106,"o":72.775,"t":"2026-10-19T19:00:00Z","v":2508,"vw":72.796751},{"c":72.68,"h":72.795,"l":72.6,"n":185,"o":72.795,"t":"2026-10-19T19:05:00Z","v":8938,"vw":72.686126},{"c":72.685,"h":72.83,"l":72.57,"n":242,"o":72.67,"t":"2026-10-19T19:10:00Z","v":12534,"vw":72.663982},{"c":72.78,"h":72.92,"l":72.76,"n":264,"o":72.76,"t":"2026-10-19T19:15:00Z","v":28990,"vw":72.784393},{"c":72.82,"h":72.96,"l":72.77,"n":219,"o":72.785,"t":"2026-10-19T19:20:00Z","v":11257,"vw":72.869314},{"c":72.82,"h":72.86,"l":72.82,"n":73,"o":72.82,"t":"2026-10-19T19:25:00Z","v":4156,"vw":72.833068},{"c":72.76,"h":72.92,"l":72.75,"n":272,"o":72.9,"t":"2026-10-19T19:30:00Z","v":16823,"vw":72.838807},{"c":72.77,"h":72.84,"l":72.61,"n":374,"o":72.775,"t":"2026-10-19T19:35:00Z","v":16319,"vw":72.730055},{"c":73.015,"h":73.015,"l":72.72,"n":357,"o":72.75,"t":"2026-10-19T19:40:00Z","v":17489,"vw":72.831079},{"c":73.15,"h":73.25,"l":72.905,"n":356,"o":73.015,"t":"2026-10-19T19:45:00Z","v":18306,"vw":73.00292},{"c":73.04,"h":73.18,"l":72.97,"n":518,"o":73.13,"t":"2026-10-19T19:50:00Z","v":27661,"vw":73.057129},{"c":73.09,"h":73.29,"l":72.945,"n":1770,"o":73.06,"t":"2026-10-19T19:55:00Z","v":111405,"vw":73.172559},{"c":73,"h":73,"l":73,"n":29,"o":73,"t":"2026-10-19T20:00:00Z","v":230404,"vw":73},{"c":73,"h":73,"l":73,"n":1,"o":73,"t":"2026-10-19T20:25:00Z","v":2361,"vw":73},{"c":72.65,"h":72.65,"l":72.65,"n":1,"o":72.65,"t":"2026-10-20T12:25:00Z","v":100,"vw":72.65},{"c":73.44,"h":73.48,"l":73.29,"n":35,"o":73.29,"t":"2026-10-20T13:30:00Z","v":10900,"vw":73.299913},{"c":73.7,"h":73.73,"l":73.06,"n":26,"o":73.06,"t":"2026-10-20T13:35:00Z","v":3085,"vw":73.698179},{"c":73.98,"h":74.5,"l":73.98,"n":126,"o":74.22,"t":"2026-10-20T13:40:00Z","v":5478,"vw":74.140189},{"c":74.3,"h":74.535,"l":74.07,"n":134,"o":74.225,"t":"2026-10-20T13:45:00Z","v":15692,"vw":74.230826},{"c":74.25,"h":74.41,"l":74.17,"n":33,"o":74.17,"t":"2026-10-20T13:50:00Z","v":2074,"vw":74.221356},{"c":74.26,"h":74.415,"l":74.06,"n":249,"o":74.34,"t":"2026-10-20T13:55:00Z","v":26368,"vw":74.331214},{"c":73.745,"h":74.2,"l":73.57,"n":279,"o":74.06,"t":"2026-10-20T14:00:00Z","v":24327,"vw":73.987708},{"c":73.93,"h":73.9599,"l":73.59,"n":61,"o":73.59,"t":"2026-10-20T14:05:00Z","v":3954,"vw":73.748908},{"c":73.28,"h":73.9,"l":73.28,"n":322,"o":73.705,"t":"2026-10-20T14:10:00Z","v":14696,"vw":73.705236},{"c":73.585,"h":73.64,"l":73.255,"n":517,"o":73.255,"t":"2026-10-20T14:15:00Z","v":18773,"vw":73.490132},{"c":73.94,"h":73.99,"l":73.6,"n":227,"o":73.6,"t":"2026-10-20T14:20:00Z","v":10499,"vw":73.702464},{"c":73.94,"h":73.94,"l":73.825,"n":75,"o":73.865,"t":"2026-10-20T14:25:00Z","v":3082,"vw":73.888504},{"c":74.04,"h":74.255,"l":73.9925,"n":121,"o":74.03,"t":"2026-10-20T14:30:00Z","v":5458,"vw":74.137559},{"c":74.09,"h":74.09,"l":73.96,"n":67,"o":74.04,"t":"2026-10-20T14:35:00Z","v":4529,"vw":73.996101},{"c":73.98,"h":74.07,"l":73.83,"n":138,"o":74.07,"t":"2026-10-20T14:40:00Z","v":5759,"vw":73.958729},{"c":74.025,"h":74.025,"l":73.885,"n":107,"o":73.8925,"t":"2026-10-20T14:45:00Z","v":2727,"vw":73.939786},{"c":74.44,"h":74.44,"l":74.015,"n":114,"o":74.015,"t":"2026-10-20T14:50:00Z","v":8444,"vw":74.097128},{"c":74.395,"h":74.5,"l":74.35,"n":95,"o":74.48,"t":"2026-10-20T14:55:00Z","v":2840,"vw":74.432697},{"c":74.5,"h":74.5,"l":74.3,"n":87,"o":74.39,"t":"2026-10-20T15:00:00Z","v":12745,"vw":74.364173},{"c":74.67,"h":74.67,"l":74.52,"n":166,"o":74.58,"t":"2026-10-20T15:05:00Z","v":7050,"vw":74.605124},{"c":74.685,"h":74.84,"l":74.62,"n":263,"o":74.6984,"t":"2026-10-20T15:10:00Z","v":12770,"vw":74.706189},{"c":74.76,"h":74.99,"l":74.685,"n":125,"o":74.685,"t":"2026-10-20T15:15:00Z","v":4082,"vw":74.822394},{"c":74.735,"h":75.02,"l":74.735,"n":200,"o":74.83,"t":"2026-10-20T15:20:00Z","v":4686,"vw":74.858042},{"c":74.835,"h":74.96,"l":74.66,"n":355,"o":74.715,"t":"2026-10-20T15:25:00Z","v":18374,"vw":74.789277},{"c":74.795,"h":74.94,"l":74.67,"n":348,"o":74.845,"t":"2026-10-20T15:30:00Z","v":15262,"vw":74.789543},{"c":74.77,"h":74.85,"l":74.7656,"n":99,"o":74.79,"t":"2026-10-20T15:35:00Z","v":2255,"vw":74.802376},{"c":74.8,"h":74.88,"l":74.735,"n":287,"o":74.83,"t":"2026-10-20T15:40:00Z","v":12947,"vw":74.820918},{"c":74.72,"h":74.805,"l":74.71,"n":113,"o":74.805,"t":"2026-10-20T15:45:00Z","v":5673,"vw":74.746602},{"c":74.975,"h":75.02,"l":74.67,"n":326,"o":74.72,"t":"2026-10-20T15:50:00Z","v":12626,"vw":74.805246},{"c":74.51,"h":74.975,"l":74.44,"n":439,"o":74.975,"t":"2026-10-20T15:55:00Z","v":43214,"vw":74.816789},{"c":74.49,"h":74.58,"l":74.485,"n":169,"o":74.505,"t":"2026-10-20T16:00:00Z","v":13150,"vw":74.511229},{"c":74.55,"h":74.66,"l":74.47,"n":185,"o":74.53,"t":"2026-10-20T16:05:00Z","v":10873,"vw":74.552836},{"c":74.485,"h":74.675,"l":74.48,"n":123,"o":74.515,"t":"2026-10-20T16:10:00Z","v":10014,"vw":74.604925},{"c":74.4146,"h":74.58,"l":74.27,"n":270,"o":74.48,"t":"2026-10-20T16:15:00Z","v":19855,"vw":74.458077},{"c":74.53,"h":74.54,"l":74.3984,"n":103,"o":74.42,"t":"2026-10-20T16:20:00Z","v":3476,"vw":74.450819},{"c":74.805,"h":74.92,"l":74.54,"n":225,"o":74.54,"t":"2026-10-20T16:25:00Z","v":10322,"vw":74.813215},{"c":75.03,"h":75.13,"l":74.805,"n":198,"o":74.805,"t":"2026-10-20T16:30:00Z","v":10674,"vw":74.941234},{"c":75.115,"h":75.18,"l":74.925,"n":157,"o":74.9825,"t":"2026-10-20T16:35:00Z","v":7222,"vw":75.034696},{"c":75.45,"h":75.54,"l":75.14,"n":397,"o":75.175,"t":"2026-10-20T16:40:00Z","v":24831,"vw":75.360264},{"c":75.46,"h":75.55,"l":75.325,"n":168,"o":75.325,"t":"2026-10-20T16:45:00Z","v":7704,"vw":75.477054},{"c":75.39,"h":75.66,"l":75.39,"n":334,"o":75.455,"t":"2026-10-20T16:50:00Z","v":12065,"vw":75.497637},{"c":75.16,"h":75.48,"l":75.16,"n":182,"o":75.4325,"t":"2026-10-20T16:55:00Z","v":14267,"vw":75.417833},{"c":75.13,"h":75.16,"l":75.0453,"n":77,"o":75.0453,"t":"2026-10-20T17:00:00Z","v":2000,"vw":75.110564},{"c":74.99,"h":75.16,"l":74.93,"n":189,"o":75.11,"t":"2026-10-20T17:05:00Z","v":6218,"vw":75.059315},{"c":75.05,"h":75.05,"l":74.98,"n":150,"o":75.01,"t":"2026-10-20T17:10:00Z","v":4604,"vw":75.020684},{"c":75.03,"h":75.175,"l":74.99,"n":167,"o":75.01,"t":"2026-10-20T17:15:00Z","v":6881,"vw":75.064373},{"c":74.955,"h":75.03,"l":74.955,"n":35,"o":75.02,"t":"2026-10-20T17:20:00Z","v":1483,"vw":74.993889},{"c":75.02,"h":75.07,"l":75.01,"n":50,"o":75.01,"t":"2026-10-20T17:25:00Z","v":1357,"vw":75.046778},{"c":75.03,"h":75.05,"l":74.99,"n":115,"o":75.01,"t":"2026-10-20T17:30:00Z","v":3773,"vw":75.018044},{"c":75.06,"h":75.095,"l":74.96,"n":168,"o":75,"t":"2026-10-20T17:35:00Z","v":9566,"vw":75.04943},{"c":75.11,"h":75.2,"l":75.1,"n":172,"o":75.13,"t":"2026-10-20T17:40:00Z","v":7826,"vw":75.154638},{"c":75.175,"h":75.24,"l":75.135,"n":55,"o":75.15,"t":"2026-10-20T17:45:00Z","v":2346,"vw":75.208206},{"c":75.16,"h":75.24,"l":75.16,"n":119,"o":75.165,"t":"2026-10-20T17:50:00Z","v":3669,"vw":75.207087},{"c":75.18,"h":75.215,"l":75.105,"n":194,"o":75.155,"t":"2026-10-20T17:55:00Z","v":6388,"vw":75.15324},{"c":75.02,"h":75.18,"l":74.96,"n":245,"o":75.18,"t":"2026-10-20T18:00:00Z","v":9529,"vw":75.090677},{"c":75.135,"h":75.22,"l":75.01,"n":117,"o":75.015,"t":"2026-10-20T18:05:00Z","v":3697,"vw":75.103245},{"c":75.2,"h":75.22,"l":75.11,"n":112,"o":75.211,"t":"2026-10-20T18:10:00Z","v":4828,"vw":75.179673},{"c":75.115,"h":75.3,"l":75.105,"n":152,"o":75.245,"t":"2026-10-20T18:15:00Z","v":6260,"vw":75.198632},{"c":75.02,"h":75.095,"l":75.02,"n":157,"o":75.095,"t":"2026-10-20T18:20:00Z","v":3647,"vw":75.047333},{"c":75.02,"h":75.06,"l":74.985,"n":124,"o":75.01,"t":"2026-10-20T18:25:00Z","v":5533,"vw":75.024598},{"c":74.91,"h":75.09,"l":74.88,"n":188,"o":75.02,"t":"2026-10-20T18:30:00Z","v":7019,"vw":74.995386},{"c":75.02,"h":75.13,"l":74.9,"n":215,"o":74.971,"t":"2026-10-20T18:35:00Z","v":7433,"vw":75.019349},{"c":75.21,"h":75.405,"l":75.01,"n":372,"o":75.11,"t":"2026-10-20T18:40:00Z","v":26408,"vw":75.277999},{"c":75.495,"h":75.58,"l":75.325,"n":180,"o":75.37,"t":"2026-10-20T18:45:00Z","v":9012,"vw":75.436313},{"c":75.5435,"h":75.58,"l":75.485,"n":153,"o":75.58,"t":"2026-10-20T18:50:00Z","v":3575,"vw":75.544519},{"c":75.5335,"h":75.54,"l":75.45,"n":239,"o":75.53,"t":"2026-10-20T18:55:00Z","v":9551,"vw":75.509679},{"c":75.81,"h":75.94,"l":75.47,"n":779,"o":75.54,"t":"2026-10-20T19:00:00Z","v":74958,"vw":75.748143},{"c":75.735,"h":75.8,"l":75.665,"n":191,"o":75.77,"t":"2026-10-20T19:05:00Z","v":6655,"vw":75.730919},{"c":75.49,"h":75.75,"l":75.435,"n":294,"o":75.75,"t":"2026-10-20T19:10:00Z","v":8897,"vw":75.559798},{"c":75.65,"h":75.65,"l":75.46,"n":219,"o":75.52,"t":"2026-10-20T19:15:00Z","v":5936,"vw":75.494919},{"c":75.44,"h":75.6,"l":75.44,"n":179,"o":75.6,"t":"2026-10-20T19:20:00Z","v":5794,"vw":75.534412},{"c":75.47,"h":75.61,"l":75.445,"n":169,"o":75.49,"t":"2026-10-20T19:25:00Z","v":5470,"vw":75.52417},{"c":75.48,"h":75.5275,"l":75.42,"n":242,"o":75.47,"t":"2026-10-20T19:30:00Z","v":6386,"vw":75.492018},{"c":75.425,"h":75.535,"l":75.37,"n":305,"o":75.53,"t":"2026-10-20T19:35:00Z","v":8702,"vw":75.435297},{"c":75.52,"h":75.54,"l":75.41,"n":325,"o":75.45,"t":"2026-10-20T19:40:00Z","v":11271,"vw":75.461056},{"c":75.55,"h":75.61,"l":75.49,"n":249,"o":75.53,"t":"2026-10-20T19:45:00Z","v":8153,"vw":75.553329},{"c":75.38,"h":75.58,"l":75.165,"n":532,"o":75.51,"t":"2026-10-20T19:50:00Z","v":21543,"vw":75.368951},{"c":75.02,"h":75.6299,"l":74.96,"n":1555,"o":75.38,"t":"2026-10-20T19:55:00Z","v":100396,"vw":75.185867},{"c":75.02,"h":75.02,"l":75.02,"n":49,"o":75.02,"t":"2026-10-20T20:00:00Z","v":402973,"vw":75.02},{"c":75.45,"h":75.45,"l":75.1,"n":23,"o":75.1,"t":"2026-10-21T09:50:00Z","v":720,"vw":75.171338},{"c":75.3,"h":75.3,"l":75.3,"n":10,"o":75.3,"t":"2026-10-21T09:55:00Z","v":335,"vw":75.3},{"c":75.1,"h":75.1,"l":75.1,"n":1,"o":75.1,"t":"2026-10-21T10:00:00Z","v":500,"vw":75.1},{"c":74.35,"h":74.35,"l":74.35,"n":4,"o":74.35,"t":"2026-10-21T12:10:00Z","v":442,"vw":74.35},{"c":74.66,"h":74.81,"l":74.55,"n":53,"o":74.55,"t":"2026-10-21T12:15:00Z","v":2493,"vw":74.631563},{"c":75,"h":75.31,"l":75,"n":8,"o":75.31,"t":"2026-10-21T12:20:00Z","v":818,"vw":75.180044},{"c":76.42,"h":76.685,"l":75.685,"n":67,"o":75.75,"t":"2026-10-21T13:30:00Z","v":14967,"vw":75.8145},{"c":76.115,"h":76.68,"l":75.96,"n":66,"o":76.42,"t":"2026-10-21T13:35:00Z","v":2444,"vw":76.403125},{"c":76.225,"h":76.24,"l":75.54,"n":173,"o":75.88,"t":"2026-10-21T13:40:00Z","v":8187,"vw":76.042507},{"c":76.284,"h":76.55,"l":76.1856,"n":91,"o":76.225,"t":"2026-10-21T13:45:00Z","v":4979,"vw":76.265459},{"c":76.38,"h":76.45,"l":76.04,"n":63,"o":76.43,"t":"2026-10-21T13:50:00Z","v":2643,"vw":76.293064},{"c":76.29,"h":76.39,"l":76.02,"n":131,"o":76.35,"t":"2026-10-21T13:55:00Z","v":6200,"vw":76.218237},{"c":75.51,"h":76.39,"l":75.51,"n":151,"o":76.39,"t":"2026-10-21T14:00:00Z","v":5652,"vw":75.874274},{"c":75.345,"h":75.6,"l":75.29,"n":133,"o":75.585,"t":"2026-10-21T14:05:00Z","v":8535,"vw":75.538577},{"c":75.81,"h":75.81,"l":75.365,"n":135,"o":75.3975,"t":"2026-10-21T14:10:00Z","v":4531,"vw":75.591931},{"c":75.6448,"h":75.91,"l":75.53,"n":208,"o":75.81,"t":"2026-10-21T14:15:00Z","v":11844,"vw":75.6843},{"c":75.48,"h":75.5994,"l":75.31,"n":145,"o":75.5994,"t":"2026-10-21T14:20:00Z","v":5638,"vw":75.415206},{"c":75.225,"h":75.47,"l":75.1,"n":96,"o":75.47,"t":"2026-10-21T14:25:00Z","v":2302,"vw":75.324657},{"c":75.335,"h":75.49,"l":75.27,"n":134,"o":75.27,"t":"2026-10-21T14:30:00Z","v":5333,"vw":75.366063},{"c":75.33,"h":75.35,"l":75.33,"n":21,"o":75.335,"t":"2026-10-21T14:35:00Z","v":686,"vw":75.336511},{"c":75.335,"h":75.47,"l":75.335,"n":68,"o":75.46,"t":"2026-10-21T14:40:00Z","v":1473,"vw":75.379884},{"c":75.42,"h":75.42,"l":75.2025,"n":107,"o":75.3425,"t":"2026-10-21T14:45:00Z","v":5240,"vw":75.287736},{"c":75.37,"h":75.51,"l":75.24,"n":144,"o":75.4,"t":"2026-10-21T14:50:00Z","v":6747,"vw":75.379625},{"c":75.36,"h":75.36,"l":75.36,"n":29,"o":75.36,"t":"2026-10-21T14:55:00Z","v":434,"vw":75.36},{"c":75.16,"h":75.35,"l":75.16,"n":153,"o":75.35,"t":"2026-10-21T15:00:00Z","v":2902,"vw":75.22734},{"c":75.155,"h":75.18,"l":75.155,"n":64,"o":75.155,"t":"2026-10-21T15:05:00Z","v":2046,"vw":75.160356},{"c":75.22,"h":75.22,"l":75.135,"n":41,"o":75.21,"t":"2026-10-21T15:10:00Z","v":5832,"vw":75.201843},{"c":75.34,"h":75.34,"l":75.13,"n":143,"o":75.22,"t":"2026-10-21T15:15:00Z","v":3246,"vw":75.236071},{"c":75.305,"h":75.41,"l":75.22,"n":68,"o":75.22,"t":"2026-10-21T15:20:00Z","v":1736,"vw":75.311703},{"c":75.505,"h":75.55,"l":75.305,"n":163,"o":75.305,"t":"2026-10-21T15:25:00Z","v":5204,"vw":75.435166},{"c":75.765,"h":75.935,"l":75.69,"n":48,"o":75.72,"t":"2026-10-21T15:30:00Z","v":1233,"vw":75.772143},{"c":75.915,"h":75.915,"l":75.915,"n":14,"o":75.915,"t":"2026-10-21T15:35:00Z","v":372,"vw":75.915},{"c":75.64,"h":75.89,"l":75.63,"n":76,"o":75.89,"t":"2026-10-21T15:40:00Z","v":2319,"vw":75.742331},{"c":75.655,"h":75.789,"l":75.595,"n":129,"o":75.64,"t":"2026-10-21T15:45:00Z","v":5210,"vw":75.69869},{"c":75.71,"h":75.74,"l":75.6,"n":111,"o":75.625,"t":"2026-10-21T15:55:00Z","v":3100,"vw":75.659152},{"c":75.43,"h":75.6,"l":75.41,"n":157,"o":75.6,"t":"2026-10-21T16:00:00Z","v":5089,"vw":75.516466},{"c":75.345,"h":75.4,"l":75.325,"n":120,"o":75.395,"t":"2026-10-21T16:05:00Z","v":4086,"vw":75.366869},{"c":75.41,"h":75.42,"l":75.37,"n":68,"o":75.37,"t":"2026-10-21T16:10:00Z","v":1539,"vw":75.398333},{"c":75.39,"h":75.455,"l":75.39,"n":62,"o":75.39,"t":"2026-10-21T16:15:00Z","v":1525,"vw":75.418929},{"c":75.32,"h":75.39,"l":75.26,"n":91,"o":75.39,"t":"2026-10-21T16:20:00Z","v":2745,"vw":75.335345},{"c":75.17,"h":75.26,"l":75.165,"n":25,"o":75.26,"t":"2026-10-21T16:25:00Z","v":1124,"vw":75.1975},{"c":75.61,"h":75.68,"l":75.2194,"n":189,"o":75.25,"t":"2026-10-21T16:30:00Z","v":9297,"vw":75.488854},{"c":75.95,"h":75.95,"l":75.495,"n":107,"o":75.64,"t":"2026-10-21T16:35:00Z","v":3715,"vw":75.653549},{"c":75.69,"h":75.82,"l":75.59,"n":60,"o":75.81,"t":"2026-10-21T16:40:00Z","v":2229,"vw":75.704874},{"c":75.575,"h":75.77,"l":75.55,"n":142,"o":75.68,"t":"2026-10-21T16:45:00Z","v":6264,"vw":75.630947},{"c":75.64,"h":75.65,"l":75.56,"n":42,"o":75.65,"t":"2026-10-21T16:50:00Z","v":1484,"vw":75.608402},{"c":75.78,"h":75.79,"l":75.6,"n":158,"o":75.6,"t":"2026-10-21T16:55:00Z","v":4778,"vw":75.703136},{"c":75.52,"h":75.75,"l":75.52,"n":142,"o":75.75,"t":"2026-10-21T17:00:00Z","v":3663,"vw":75.617772},{"c":75.69,"h":75.69,"l":75.575,"n":64,"o":75.575,"t":"2026-10-21T17:05:00Z","v":1337,"vw":75.623854},{"c":75.605,"h":75.645,"l":75.55,"n":90,"o":75.6,"t":"2026-10-21T17:10:00Z","v":2097,"vw":75.604952},{"c":75.5,"h":75.5,"l":75.41,"n":33,"o":75.42,"t":"2026-10-21T17:15:00Z","v":769,"vw":75.435802},{"c":75.48,"h":75.56,"l":75.48,"n":41,"o":75.56,"t":"2026-10-21T17:20:00Z","v":775,"vw":75.515202},{"c":75.46,"h":75.52,"l":75.4,"n":53,"o":75.4273,"t":"2026-10-21T17:25:00Z","v":1929,"vw":75.452977},{"c":75.74,"h":75.9202,"l":75.455,"n":163,"o":75.455,"t":"2026-10-21T17:30:00Z","v":6774,"vw":75.714493},{"c":75.49,"h":75.65,"l":75.49,"n":85,"o":75.61,"t":"2026-10-21T17:35:00Z","v":1754,"vw":75.596},{"c":75.49,"h":75.57,"l":75.49,"n":43,"o":75.57,"t":"2026-10-21T17:40:00Z","v":1111,"vw":75.556298},{"c":75.68,"h":75.6861,"l":75.55,"n":124,"o":75.65,"t":"2026-10-21T17:45:00Z","v":3762,"vw":75.620024},{"c":75.67,"h":75.71,"l":75.61,"n":38,"o":75.68,"t":"2026-10-21T17:50:00Z","v":822,"vw":75.65252},{"c":75.725,"h":75.725,"l":75.61,"n":44,"o":75.67,"t":"2026-10-21T17:55:00Z","v":1151,"vw":75.6775},{"c":75.485,"h":75.65,"l":75.485,"n":121,"o":75.65,"t":"2026-10-21T18:00:00Z","v":3845,"vw":75.568252},{"c":75.38,"h":75.41,"l":75.375,"n":54,"o":75.41,"t":"2026-10-21T18:05:00Z","v":2316,"vw":75.388679},{"c":75.4,"h":75.43,"l":75.355,"n":126,"o":75.375,"t":"2026-10-21T18:10:00Z","v":6758,"vw":75.376826},{"c":75.27,"h":75.27,"l":75.27,"n":21,"o":75.27,"t":"2026-10-21T18:15:00Z","v":353,"vw":75.27},{"c":75.37,"h":75.44,"l":75.17,"n":110,"o":75.24,"t":"2026-10-21T18:20:00Z","v":6458,"vw":75.271209},{"c":75.49,"h":75.53,"l":75.39,"n":94,"o":75.395,"t":"2026-10-21T18:25:00Z","v":2800,"vw":75.47692},{"c":75.76,"h":75.76,"l":75.495,"n":117,"o":75.495,"t":"2026-10-21T18:30:00Z","v":2853,"vw":75.6434},{"c":75.68,"h":75.75,"l":75.63,"n":102,"o":75.75,"t":"2026-10-21T18:35:00Z","v":2716,"vw":75.677463},{"c":75.645,"h":75.69,"l":75.62,"n":117,"o":75.68,"t":"2026-10-21T18:40:00Z","v":3995,"vw":75.6722},{"c":75.47,"h":75.68,"l":75.47,"n":154,"o":75.645,"t":"2026-10-21T18:45:00Z","v":4103,"vw":75.580783},{"c":75.47,"h":75.47,"l":75.35,"n":81,"o":75.365,"t":"2026-10-21T18:50:00Z","v":2024,"vw":75.39969},{"c":75.13,"h":75.5,"l":74.995,"n":145,"o":75.5,"t":"2026-10-21T18:55:00Z","v":4043,"vw":75.203241},{"c":74.8975,"h":75.13,"l":74.8975,"n":196,"o":75.045,"t":"2026-10-21T19:00:00Z","v":7744,"vw":75.020414},{"c":74.65,"h":74.88,"l":74.47,"n":186,"o":74.88,"t":"2026-10-21T19:05:00Z","v":6206,"vw":74.670894},{"c":74.515,"h":74.615,"l":74.405,"n":109,"o":74.52,"t":"2026-10-21T19:10:00Z","v":3545,"vw":74.492985},{"c":74.7125,"h":74.725,"l":74.555,"n":207,"o":74.57,"t":"2026-10-21T19:15:00Z","v":5663,"vw":74.636942},{"c":74.8,"h":74.93,"l":74.79,"n":177,"o":74.8,"t":"2026-10-21T19:20:00Z","v":4980,"vw":74.845071},{"c":74.98,"h":74.98,"l":74.83,"n":160,"o":74.83,"t":"2026-10-21T19:25:00Z","v":5521,"vw":74.885261},{"c":75,"h":75.055,"l":74.95,"n":136,"o":74.99,"t":"2026-10-21T19:30:00Z","v":5516,"vw":75.006349},{"c":74.85,"h":75.12,"l":74.85,"n":163,"o":75.06,"t":"2026-10-21T19:35:00Z","v":10058,"vw":75.016712},{"c":75.05,"h":75.06,"l":74.85,"n":324,"o":74.85,"t":"2026-10-21T19:40:00Z","v":16254,"vw":74.97478},{"c":75.165,"h":75.235,"l":75.03,"n":298,"o":75.07,"t":"2026-10-21T19:45:00Z","v":12462,"vw":75.140097},{"c":75.13,"h":75.2,"l":75.0119,"n":271,"o":75.165,"t":"2026-10-21T19:50:00Z","v":11191,"vw":75.096835},{"c":75.14,"h":75.4,"l":75.03,"n":1181,"o":75.12,"t":"2026-10-21T19:55:00Z","v":66894,"vw":75.184887},{"c":75.07,"h":75.07,"l":75.07,"n":32,"o":75.07,"t":"2026-10-21T20:00:00Z","v":122540,"vw":75.07},{"c":74.49,"h":74.51,"l":74.49,"n":4,"o":74.5,"t":"2026-10-22T09:05:00Z","v":1001,"vw":74.5},{"c":75.01,"h":75.01,"l":75.01,"n":6,"o":75.01,"t":"2026-10-22T09:55:00Z","v":172,"vw":75.01},{"c":74.4,"h":74.4,"l":74.4,"n":10,"o":74.4,"t":"2026-10-22T10:20:00Z","v":511,"vw":74.4},{"c":74.4,"h":74.4,"l":74.4,"n":6,"o":74.4,"t":"2026-10-22T10:25:00Z","v":644,"vw":74.4},{"c":74.86,"h":74.86,"l":74.86,"n":26,"o":74.86,"t":"2026-10-22T11:00:00Z","v":586,"vw":74.86},{"c":74.5,"h":74.5,"l":74.5,"n":9,"o":74.5,"t":"2026-10-22T11:10:00Z","v":1007,"vw":74.5},{"c":74.81,"h":76,"l":74.81,"n":10,"o":76,"t":"2026-10-22T12:55:00Z","v":1604,"vw":75.434672},{"c":74.5,"h":74.51,"l":74.5,"n":5,"o":74.51,"t":"2026-10-22T13:15:00Z","v":2001,"vw":74.505},{"c":75.56,"h":75.565,"l":74.79,"n":44,"o":74.79,"t":"2026-10-22T13:30:00Z","v":8675,"vw":74.867004},{"c":75.76,"h":76.835,"l":75.5,"n":43,"o":75.965,"t":"2026-10-22T13:35:00Z","v":1896,"vw":75.99457},{"c":76.05,"h":76.515,"l":75.98,"n":111,"o":76.33,"t":"2026-10-22T13:40:00Z","v":5859,"vw":76.277262},{"c":76.91,"h":76.91,"l":76.13,"n":137,"o":76.13,"t":"2026-10-22T13:45:00Z","v":6954,"vw":76.488554},{"c":76.475,"h":76.9,"l":76.46,"n":78,"o":76.9,"t":"2026-10-22T13:50:00Z","v":2382,"vw":76.5701},{"c":76.665,"h":76.88,"l":76.45,"n":87,"o":76.45,"t":"2026-10-22T13:55:00Z","v":3484,"vw":76.691174},{"c":77,"h":77.115,"l":76.72,"n":122,"o":76.72,"t":"2026-10-22T14:00:00Z","v":3174,"vw":76.996454},{"c":77.05,"h":77.13,"l":76.83,"n":130,"o":76.94,"t":"2026-10-22T14:05:00Z","v":11609,"vw":76.945438},{"c":77.02,"h":77.34,"l":77.011,"n":189,"o":77.22,"t":"2026-10-22T14:10:00Z","v":6949,"vw":77.168475},{"c":77.13,"h":77.48,"l":76.9,"n":212,"o":77.11,"t":"2026-10-22T14:15:00Z","v":9017,"vw":77.117105},{"c":77.07,"h":77.07,"l":76.92,"n":63,"o":77.03,"t":"2026-10-22T14:20:00Z","v":2087,"vw":76.946558},{"c":76.67,"h":76.87,"l":76.665,"n":124,"o":76.87,"t":"2026-10-22T14:25:00Z","v":2938,"vw":76.764105},{"c":76.41,"h":76.8,"l":76.37,"n":192,"o":76.79,"t":"2026-10-22T14:30:00Z","v":7791,"vw":76.537154},{"c":75.86,"h":76.14,"l":75.86,"n":78,"o":76.12,"t":"2026-10-22T14:35:00Z","v":3149,"vw":76.071916},{"c":76.225,"h":76.225,"l":75.86,"n":107,"o":75.86,"t":"2026-10-22T14:40:00Z","v":3492,"vw":76.05126},{"c":76.11,"h":76.35,"l":76.08,"n":58,"o":76.08,"t":"2026-10-22T14:45:00Z","v":2585,"vw":76.175018},{"c":76.315,"h":76.32,"l":76.25,"n":72,"o":76.3,"t":"2026-10-22T14:50:00Z","v":1718,"vw":76.296506},{"c":76.43,"h":76.61,"l":76.31,"n":118,"o":76.35,"t":"2026-10-22T14:55:00Z","v":5817,"vw":76.357453},{"c":76.485,"h":76.56,"l":76.37,"n":80,"o":76.55,"t":"2026-10-22T15:00:00Z","v":1949,"vw":76.456514},{"c":76.84,"h":76.84,"l":76.475,"n":128,"o":76.48,"t":"2026-10-22T15:05:00Z","v":9794,"vw":76.74971},{"c":77.08,"h":77.1,"l":76.855,"n":84,"o":76.97,"t":"2026-10-22T15:10:00Z","v":2061,"vw":76.994633},{"c":77.185,"h":77.43,"l":77.1775,"n":182,"o":77.43,"t":"2026-10-22T15:15:00Z","v":4788,"vw":77.271701},{"c":77.46,"h":77.515,"l":77.145,"n":355,"o":77.17,"t":"2026-10-22T15:20:00Z","v":22133,"vw":77.395023},{"c":77.415,"h":77.5,"l":77.415,"n":86,"o":77.445,"t":"2026-10-22T15:25:00Z","v":2465,"vw":77.467562},{"c":77.55,"h":77.55,"l":77.345,"n":163,"o":77.345,"t":"2026-10-22T15:30:00Z","v":7076,"vw":77.463241},{"c":77.69,"h":77.71,"l":77.54,"n":101,"o":77.54,"t":"2026-10-22T15:35:00Z","v":4320,"vw":77.629083},{"c":77.59,"h":77.68,"l":77.57,"n":74,"o":77.59,"t":"2026-10-22T15:40:00Z","v":2264,"vw":77.58438},{"c":77.775,"h":77.775,"l":77.6,"n":96,"o":77.6,"t":"2026-10-22T15:45:00Z","v":2756,"vw":77.744648},{"c":77.705,"h":77.98,"l":77.705,"n":149,"o":77.865,"t":"2026-10-22T15:50:00Z","v":10389,"vw":77.909467},{"c":77.465,"h":77.74,"l":77.455,"n":113,"o":77.72,"t":"2026-10-22T15:55:00Z","v":5304,"vw":77.613907},{"c":77.4,"h":77.405,"l":77.22,"n":66,"o":77.35,"t":"2026-10-22T16:00:00Z","v":1721,"vw":77.346968},{"c":77.23,"h":77.445,"l":77.23,"n":17,"o":77.445,"t":"2026-10-22T16:05:00Z","v":343,"vw":77.3375},{"c":77.4,"h":77.415,"l":77.23,"n":57,"o":77.25,"t":"2026-10-22T16:10:00Z","v":1887,"vw":77.28184},{"c":77.35,"h":77.435,"l":77.32,"n":129,"o":77.415,"t":"2026-10-22T16:15:00Z","v":2289,"vw":77.399676},{"c":77.48,"h":77.48,"l":77.315,"n":150,"o":77.32,"t":"2026-10-22T16:20:00Z","v":4762,"vw":77.382554},{"c":77.435,"h":77.62,"l":77.435,"n":102,"o":77.54,"t":"2026-10-22T16:25:00Z","v":3964,"vw":77.477247},{"c":77.66,"h":77.68,"l":77.57,"n":69,"o":77.57,"t":"2026-10-22T16:30:00Z","v":1885,"vw":77.644271},{"c":77.4,"h":77.54,"l":77.4,"n":170,"o":77.54,"t":"2026-10-22T16:35:00Z","v":11207,"vw":77.488186},{"c":77.045,"h":77.195,"l":77.02,"n":74,"o":77.05,"t":"2026-10-22T16:40:00Z","v":3154,"vw":77.102121},{"c":77.27,"h":77.27,"l":77.1,"n":82,"o":77.175,"t":"2026-10-22T16:45:00Z","v":2753,"vw":77.157857},{"c":77.105,"h":77.225,"l":77.105,"n":70,"o":77.17,"t":"2026-10-22T16:50:00Z","v":2436,"vw":77.182052},{"c":77.1425,"h":77.27,"l":77.1,"n":41,"o":77.27,"t":"2026-10-22T16:55:00Z","v":676,"vw":77.170833},{"c":76.701,"h":77.01,"l":76.701,"n":93,"o":77.01,"t":"2026-10-22T17:00:00Z","v":2954,"vw":76.888983},{"c":76.8,"h":76.86,"l":76.755,"n":181,"o":76.78,"t":"2026-10-22T17:05:00Z","v":4485,"vw":76.804443},{"c":76.655,"h":76.69,"l":76.655,"n":42,"o":76.69,"t":"2026-10-22T17:10:00Z","v":1119,"vw":76.675228},{"c":76.77,"h":76.85,"l":76.77,"n":75,"o":76.84,"t":"2026-10-22T17:15:00Z","v":2138,"vw":76.817411},{"c":76.88,"h":76.97,"l":76.71,"n":252,"o":76.72,"t":"2026-10-22T17:20:00Z","v":12986,"vw":76.881865},{"c":77.14,"h":77.14,"l":76.89,"n":129,"o":76.895,"t":"2026-10-22T17:25:00Z","v":3864,"vw":76.989537},{"c":77.35,"h":77.35,"l":77.235,"n":115,"o":77.25,"t":"2026-10-22T17:30:00Z","v":5005,"vw":77.271867},{"c":77.225,"h":77.42,"l":77.225,"n":132,"o":77.365,"t":"2026-10-22T17:35:00Z","v":3281,"vw":77.328581},{"c":77.301,"h":77.301,"l":77.135,"n":116,"o":77.16,"t":"2026-10-22T17:40:00Z","v":3003,"vw":77.233375},{"c":77.35,"h":77.4,"l":77.34,"n":77,"o":77.34,"t":"2026-10-22T17:45:00Z","v":2106,"vw":77.370414},{"c":77.25,"h":77.32,"l":77.21,"n":119,"o":77.32,"t":"2026-10-22T17:50:00Z","v":3535,"vw":77.258977},{"c":77.335,"h":77.34,"l":77.3,"n":105,"o":77.3,"t":"2026-10-22T17:55:00Z","v":2316,"vw":77.329},{"c":77.21,"h":77.33,"l":77.17,"n":103,"o":77.29,"t":"2026-10-22T18:00:00Z","v":2090,"vw":77.248509},{"c":77.135,"h":77.235,"l":77.0908,"n":202,"o":77.205,"t":"2026-10-22T18:05:00Z","v":10282,"vw":77.162376},{"c":77.2732,"h":77.32,"l":77.14,"n":142,"o":77.145,"t":"2026-10-22T18:10:00Z","v":4908,"vw":77.209638},{"c":77.211,"h":77.32,"l":77.211,"n":116,"o":77.27,"t":"2026-10-22T18:15:00Z","v":4502,"vw":77.263274},{"c":77.23,"h":77.265,"l":77.17,"n":99,"o":77.21,"t":"2026-10-22T18:20:00Z","v":2643,"vw":77.225334},{"c":77.17,"h":77.19,"l":77.11,"n":70,"o":77.19,"t":"2026-10-22T18:25:00Z","v":2636,"vw":77.164762},{"c":76.9,"h":77.12,"l":76.85,"n":243,"o":77.12,"t":"2026-10-22T18:30:00Z","v":12187,"vw":76.994108},{"c":76.675,"h":76.895,"l":76.62,"n":84,"o":76.895,"t":"2026-10-22T18:35:00Z","v":6173,"vw":76.756218},{"c":76.845,"h":76.85,"l":76.66,"n":112,"o":76.66,"t":"2026-10-22T18:40:00Z","v":2508,"vw":76.814583},{"c":77.0824,"h":77.0824,"l":76.865,"n":166,"o":76.865,"t":"2026-10-22T18:45:00Z","v":5851,"vw":76.972021},{"c":76.96,"h":77.21,"l":76.96,"n":111,"o":77.05,"t":"2026-10-22T18:50:00Z","v":3707,"vw":77.109512},{"c":77.04,"h":77.075,"l":76.92,"n":74,"o":77.075,"t":"2026-10-22T18:55:00Z","v":1778,"vw":77.005067},{"c":76.85,"h":77.03,"l":76.85,"n":187,"o":77.005,"t":"2026-10-22T19:00:00Z","v":5389,"vw":76.947819},{"c":76.92,"h":77.02,"l":76.92,"n":133,"o":76.955,"t":"2026-10-22T19:05:00Z","v":3553,"vw":76.967704},{"c":77.07,"h":77.07,"l":76.81,"n":214,"o":76.96,"t":"2026-10-22T19:10:00Z","v":8582,"vw":76.922789},{"c":77.09,"h":77.09,"l":77.02,"n":135,"o":77.02,"t":"2026-10-22T19:15:00Z","v":2770,"vw":77.046818},{"c":77.15,"h":77.155,"l":77.045,"n":210,"o":77.045,"t":"2026-10-22T19:20:00Z","v":6950,"vw":77.085832},{"c":77.11,"h":77.2,"l":77.1,"n":95,"o":77.14,"t":"2026-10-22T19:25:00Z","v":2563,"vw":77.121758},{"c":76.985,"h":77.14,"l":76.94,"n":355,"o":77.1325,"t":"2026-10-22T19:30:00Z","v":12187,"vw":77.053394},{"c":77.07,"h":77.11,"l":76.93,"n":262,"o":76.98,"t":"2026-10-22T19:35:00Z","v":7320,"vw":77.009234},{"c":77.245,"h":77.39,"l":77.02,"n":277,"o":77.12,"t":"2026-10-22T19:40:00Z","v":9783,"vw":77.226645},{"c":77.52,"h":77.53,"l":77.25,"n":266,"o":77.25,"t":"2026-10-22T19:45:00Z","v":9280,"vw":77.380601},{"c":77.93,"h":78,"l":77.565,"n":423,"o":77.58,"t":"2026-10-22T19:50:00Z","v":14898,"vw":77.801563},{"c":77.82,"h":78.255,"l":77.72,"n":1503,"o":78.01,"t":"2026-10-22T19:55:00Z","v":63681,"vw":77.881368},{"c":77.78,"h":77.78,"l":77.78,"n":20,"o":77.78,"t":"2026-10-22T20:00:00Z","v":100867,"vw":77.78}],"history":[{"c":81.72,"h":82.99,"l":81.6,"n":6234,"o":82.99,"t":"2024-10-21T04:00:00Z","v":307982,"vw":81.861447},{"c":78.3,"h":81.1,"l":78.22,"n":8448,"o":81.09,"t":"2024-10-22T04:00:00Z","v":291804,"vw":78.804572},{"c":77.52,"h":78.63,"l":76.69,"n":9366,"o":78.63,"t":"2024-10-23T04:00:00Z","v":405249,"vw":77.57886},{"c":76.61,"h":78.11,"l":76.6,"n":8555,"o":77.87,"t":"2024-10-24T04:00:00Z","v":397065,"vw":76.978342},{"c":76.88,"h":78.87,"l":76.58,"n":8898,"o":77.59,"t":"2024-10-25T04:00:00Z","v":258844,"vw":77.248993},{"c":77.57,"h":78.29,"l":77.49,"n":8617,"o":77.68,"t":"2024-10-28T04:00:00Z","v":354371,"vw":77.767928},{"c":77.06,"h":77.985,"l":76.96,"n":10402,"o":76.97,"t":"2024-10-29T04:00:00Z","v":427700,"vw":77.293278},{"c":76.56,"h":77.695,"l":76.31,"n":9733,"o":76.64,"t":"2024-10-30T04:00:00Z","v":366504,"vw":76.756662},{"c":85.63,"h":89.76,"l":82.95,"n":27707,"o":84.52,"t":"2024-10-31T04:00:00Z","v":1489116,"vw":86.691296},{"c":81.65,"h":85,"l":80.4301,"n":20777,"o":84.75,"t":"2024-11-01T04:00:00Z","v":1159909,"vw":81.676566},{"c":84.25,"h":84.515,"l":80.56,"n":17844,"o":81.41,"t":"2024-11-04T05:00:00Z","v":779400,"vw":83.318408},{"c":84.73,"h":84.89,"l":82.22,"n":15642,"o":83.38,"t":"2024-11-05T05:00:00Z","v":809918,"vw":83.742265},{"c":86.46,"h":88.62,"l":85.6301,"n":15079,"o":87.82,"t":"2024-11-06T05:00:00Z","v":547368,"vw":86.6683},{"c":89.01,"h":89.04,"l":85.72,"n":10558,"o":87.01,"t":"2024-11-07T05:00:00Z","v":471102,"vw":88.351185},{"c":90.06,"h":90.74,"l":88.09,"n":11598,"o":88.09,"t":"2024-11-08T05:00:00Z","v":454754,"vw":89.938955},{"c":90.49,"h":92.48,"l":90.195,"n":11178,"o":91.9,"t":"2024-11-11T05:00:00Z","v":413511,"vw":90.80131},{"c":90.49,"h":91.4999,"l":89.67,"n":7929,"o":90.49,"t":"2024-11-12T05:00:00Z","v":259860,"vw":90.455207},{"c":90.3,"h":91.93,"l":89.89,"n":8920,"o":90.59,"t":"2024-11-13T05:00:00Z","v":354080,"vw":90.900585},{"c":90.77,"h":91.25,"l":89.63,"n":8094,"o":90.3,"t":"2024-11-14T05:00:00Z","v":469863,"vw":90.682127},{"c":90.14,"h":91.58,"l":89.455,"n":7691,"o":91.24,"t":"2024-11-15T05:00:00Z","v":275621,"vw":90.278159},{"c":90.66,"h":92,"l":90,"n":8924,"o":90.76,"t":"2024-11-18T05:00:00Z","v":286742,"vw":90.851989},{"c":90.91,"h":90.92,"l":89.34,"n":8078,"o":89.55,"t":"2024-11-19T05:00:00Z","v":223589,"vw":90.540079},{"c":87.56,"h":90.31,"l":86.94,"n":10527,"o":89.97,"t":"2024-11-20T05:00:00Z","v":333425,"vw":87.842728},{"c":87.85,"h":88.65,"l":87.12,"n":9338,"o":88.07,"t":"2024-11-21T05:00:00Z","v":496458,"vw":88.025757},{"c":91.38,"h":91.81,"l":88.3952,"n":8820,"o":88.7,"t":"2024-11-22T05:00:00Z","v":318620,"vw":90.917111},{"c":93.76,"h":94.4125,"l":91.92,"n":10720,"o":92.11,"t":"2024-11-25T05:00:00Z","v":402565,"vw":93.62698},{"c":92.02,"h":93.18,"l":90.88,"n":11196,"o":92.94,"t":"2024-11-26T05:00:00Z","v":453251,"vw":92.163512},{"c":90.7,"h":92.9344,"l":90.56,"n":8156,"o":92,"t":"2024-11-27T05:00:00Z","v":400310,"vw":90.860132},{"c":91.78,"h":91.98,"l":90.8,"n":4467,"o":91.57,"t":"2024-11-29T05:00:00Z","v":208791,"vw":91.613673},{"c":94.19,"h":94.815,"l":91.45,"n":14748,"o":92.25,"t":"2024-12-02T05:00:00Z","v":392542,"vw":93.900329},{"c":94.05,"h":94.59,"l":93.45,"n":9994,"o":94.27,"t":"2024-12-03T05:00:00Z","v":425884,"vw":94.066726},{"c":93.9,"h":94.465,"l":92.98,"n":9097,"o":94,"t":"2024-12-04T05:00:00Z","v":360186,"vw":93.899857},{"c":92.28,"h":93.76,"l":91.09,"n":9047,"o":93.13,"t":"2024-12-05T05:00:00Z","v":252848,"vw":92.339517},{"c":89.9,"h":93.46,"l":89.36,"n":15514,"o":92.92,"t":"2024-12-06T05:00:00Z","v":580269,"vw":90.250642},{"c":87.87,"h":89.89,"l":87.74,"n":12837,"o":89.72,"t":"2024-12-09T05:00:00Z","v":490203,"vw":88.277525},{"c":88.43,"h":89.89,"l":86.5,"n":14783,"o":89.04,"t":"2024-12-10T05:00:00Z","v":765272,"vw":88.691171},{"c":89.28,"h":90.12,"l":88.71,"n":11412,"o":89.4,"t":"2024-12-11T05:00:00Z","v":765849,"vw":89.318237},{"c":89.23,"h":90.22,"l":88.97,"n":9561,"o":89.55,"t":"2024-12-12T05:00:00Z","v":395552,"vw":89.403614},{"c":88.86,"h":90.39,"l":88.55,"n":9694,"o":89.7,"t":"2024-12-13T05:00:00Z","v":274924,"vw":89.078412},{"c":89.95,"h":90.89,"l":88.69,"n":13223,"o":88.83,"t":"2024-12-16T05:00:00Z","v":413312,"vw":90.069423},{"c":87.57,"h":90.18,"l":87.055,"n":10450,"o":89.87,"t":"2024-12-17T05:00:00Z","v":679734,"vw":87.798316},{"c":85.7,"h":88.77,"l":85.17,"n":12332,"o":87.86,"t":"2024-12-18T05:00:00Z","v":454686,"vw":86.56234},{"c":86.27,"h":87.26,"l":85.1,"n":9797,"o":86.58,"t":"2024-12-19T05:00:00Z","v":423355,"vw":86.084985},{"c":87.35,"h":87.36,"l":85.25,"n":11629,"o":85.43,"t":"2024-12-20T05:00:00Z","v":1278249,"vw":87.105651},{"c":86.57,"h":87.65,"l":85.7,"n":11899,"o":86.92,"t":"2024-12-23T05:00:00Z","v":411570,"vw":86.528843},{"c":86.2,"h":86.605,"l":85.58,"n":3936,"o":86.6,"t":"2024-12-24T05:00:00Z","v":126348,"vw":86.089393},{"c":86.42,"h":87,"l":85.505,"n":6074,"o":85.6,"t":"2024-12-26T05:00:00Z","v":237234,"vw":86.390988},{"c":85.19,"h":86.37,"l":84.41,"n":7835,"o":85.65,"t":"2024-12-27T05:00:00Z","v":219282,"vw":85.095543},{"c":85.21,"h":85.88,"l":83.91,"n":9393,"o":84.46,"t":"2024-12-30T05:00:00Z","v":384149,"vw":85.144963},{"c":85.41,"h":86.4,"l":85.3,"n":8761,"o":85.73,"t":"2024-12-31T05:00:00Z","v":432884,"vw":85.642722},{"c":85.04,"h":86.755,"l":84.605,"n":8149,"o":86.32,"t":"2025-01-02T05:00:00Z","v":319309,"vw":85.155641},{"c":86.48,"h":86.52,"l":84.37,"n":7747,"o":85.23,"t":"2025-01-03T05:00:00Z","v":259620,"vw":86.142147},{"c":86.8,"h":87.89,"l":86.36,"n":10369,"o":86.7,"t":"2025-01-06T05:00:00Z","v":343666,"vw":86.938255},{"c":87.01,"h":87.42,"l":85.87,"n":10777,"o":87,"t":"2025-01-07T05:00:00Z","v":437409,"vw":86.772402},{"c":87.98,"h":88.3,"l":85.02,"n":10453,"o":86.21,"t":"2025-01-08T05:00:00Z","v":377577,"vw":87.496514},{"c":86.29,"h":87.86,"l":85.96,"n":9997,"o":86.74,"t":"2025-01-10T05:00:00Z","v":328498,"vw":86.611165},{"c":84.3,"h":85.01,"l":83.06,"n":10028,"o":85,"t":"2025-01-13T05:00:00Z","v":523715,"vw":84.385191},{"c":84.12,"h":85.605,"l":83.72,"n":13576,"o":84.6,"t":"2025-01-14T05:00:00Z","v":761336,"vw":84.32215},{"c":85.52,"h":86.84,"l":84.84,"n":10688,"o":86.65,"t":"2025-01-15T05:00:00Z","v":426375,"vw":85.647087},{"c":84.84,"h":86.375,"l":84.205,"n":9509,"o":85.65,"t":"2025-01-16T05:00:00Z","v":267722,"vw":84.954702},{"c":85.98,"h":86.84,"l":85.32,"n":8121,"o":85.54,"t":"2025-01-17T05:00:00Z","v":266469,"vw":86.129339},{"c":89.72,"h":89.97,"l":86.82,"n":12577,"o":86.82,"t":"2025-01-21T05:00:00Z","v":439964,"vw":89.360038},{"c":88.87,"h":90.43,"l":88.5,"n":11485,"o":89.39,"t":"2025-01-22T05:00:00Z","v":532576,"vw":89.219752},{"c":90.32,"h":90.78,"l":87.88,"n":10707,"o":88.29,"t":"2025-01-23T05:00:00Z","v":430029,"vw":90.173896},{"c":91.25,"h":91.47,"l":89.3,"n":10644,"o":89.89,"t":"2025-01-24T05:00:00Z","v":690601,"vw":90.766916},{"c":91.59,"h":91.73,"l":89.94,"n":13069,"o":90.2,"t":"2025-01-27T05:00:00Z","v":530493,"vw":91.104578},{"c":93.25,"h":95.25,"l":91.415,"n":12621,"o":91.81,"t":"2025-01-28T05:00:00Z","v":555729,"vw":93.245721},{"c":92.88,"h":94.24,"l":92.63,"n":12186,"o":93.1,"t":"2025-01-29T05:00:00Z","v":491820,"vw":93.202693},{"c":95.63,"h":96.8,"l":93.25,"n":12062,"o":93.25,"t":"2025-01-30T05:00:00Z","v":466055,"vw":95.401049},{"c":91.85,"h":95.18,"l":91.0701,"n":12636,"o":94.93,"t":"2025-01-31T05:00:00Z","v":548868,"vw":92.350397},{"c":86.51,"h":89.7499,"l":85.49,"n":17454,"o":88.72,"t":"2025-02-03T05:00:00Z","v":791972,"vw":87.350322},{"c":88.55,"h":89.13,"l":86.45,"n":13852,"o":86.96,"t":"2025-02-04T05:00:00Z","v":531684,"vw":88.46818},{"c":88.25,"h":89.62,"l":87.97,"n":11051,"o":88.98,"t":"2025-02-05T05:00:00Z","v":394496,"vw":88.511176},{"c":87.75,"h":91.115,"l":87.61,"n":11732,"o":90.25,"t":"2025-02-06T05:00:00Z","v":452132,"vw":88.744444},{"c":85.97,"h":88.06,"l":85.32,"n":11900,"o":87.25,"t":"2025-02-07T05:00:00Z","v":506687,"vw":86.050304},{"c":84.33,"h":86.95,"l":83.39,"n":11510,"o":86.31,"t":"2025-02-10T05:00:00Z","v":522643,"vw":84.312543},{"c":82.43,"h":84.325,"l":82.39,"n":10148,"o":83.86,"t":"2025-02-11T05:00:00Z","v":487984,"vw":82.9385},{"c":80.5,"h":82.29,"l":78.59,"n":14849,"o":81.4,"t":"2025-02-12T05:00:00Z","v":764932,"vw":80.677871},{"c":83.52,"h":83.63,"l":80.865,"n":12530,"o":81.5,"t":"2025-02-13T05:00:00Z","v":641849,"vw":83.05829},{"c":83.73,"h":84.15,"l":82.35,"n":10458,"o":83.7,"t":"2025-02-14T05:00:00Z","v":423823,"vw":83.357297},{"c":85.74,"h":85.91,"l":83.46,"n":16193,"o":83.46,"t":"2025-02-18T05:00:00Z","v":746107,"vw":85.356956},{"c":89.27,"h":89.93,"l":82,"n":26704,"o":82.61,"t":"2025-02-19T05:00:00Z","v":1667681,"vw":87.902374},{"c":89.53,"h":91.85,"l":88.69,"n":22049,"o":90.63,"t":"2025-02-20T05:00:00Z","v":1340089,"vw":89.75332},{"c":87.93,"h":91.11,"l":87.85,"n":16656,"o":90.21,"t":"2025-02-21T05:00:00Z","v":806326,"vw":88.578972},{"c":86.17,"h":88.43,"l":86.16,"n":20300,"o":88.11,"t":"2025-02-24T05:00:00Z","v":916875,"vw":86.85652},{"c":74.58,"h":81.99,"l":72.38,"n":33068,"o":81.77,"t":"2025-02-25T05:00:00Z","v":1966879,"vw":74.615371},{"c":68.49,"h":73.79,"l":68.12,"n":32736,"o":73.01,"t":"2025-02-26T05:00:00Z","v":1757205,"vw":69.722404},{"c":67.27,"h":69.025,"l":66.27,"n":23321,"o":68.57,"t":"2025-02-27T05:00:00Z","v":1187925,"vw":67.531655},{"c":65.04,"h":67.9,"l":64.18,"n":15709,"o":67.32,"t":"2025-02-28T05:00:00Z","v":985088,"vw":65.230405},{"c":63.14,"h":65.9042,"l":62.751,"n":21415,"o":65.44,"t":"2025-03-03T05:00:00Z","v":1321940,"vw":63.519762},{"c":62.52,"h":63.725,"l":61.49,"n":16724,"o":62.17,"t":"2025-03-04T05:00:00Z","v":793599,"vw":62.813936},{"c":61.62,"h":62.575,"l":60.655,"n":12267,"o":62.22,"t":"2025-03-05T05:00:00Z","v":625766,"vw":61.553481},{"c":61.17,"h":62.41,"l":60.625,"n":14093,"o":60.64,"t":"2025-03-06T05:00:00Z","v":667619,"vw":61.304909},{"c":60.47,"h":61.08,"l":59.15,"n":15038,"o":60.76,"t":"2025-03-07T05:00:00Z","v":686414,"vw":60.274729},{"c":59.37,"h":61.34,"l":58.39,"n":12335,"o":59.99,"t":"2025-03-10T04:00:00Z","v":725660,"vw":59.488014},{"c":60.08,"h":60.76,"l":58.335,"n":18950,"o":59.7,"t":"2025-03-11T04:00:00Z","v":1184032,"vw":59.990088},{"c":61.08,"h":61.49,"l":59.37,"n":16300,"o":60.66,"t":"2025-03-12T04:00:00Z","v":971361,"vw":60.502689},{"c":59.51,"h":61.99,"l":58.895,"n":16936,"o":61.08,"t":"2025-03-13T04:00:00Z","v":855190,"vw":59.781231},{"c":62.36,"h":63.01,"l":59.63,"n":19056,"o":60,"t":"2025-03-14T04:00:00Z","v":1056793,"vw":61.856754},{"c":63.31,"h":63.37,"l":61.75,"n":16450,"o":62.04,"t":"2025-03-17T04:00:00Z","v":813055,"vw":62.791825},{"c":61.96,"h":63.75,"l":61.79,"n":15299,"o":63.39,"t":"2025-03-18T04:00:00Z","v":803920,"vw":62.306207},{"c":63.5,"h":63.7,"l":61.73,"n":19624,"o":62.15,"t":"2025-03-19T04:00:00Z","v":800931,"vw":63.178689},{"c":62.92,"h":63.98,"l":62.125,"n":18064,"o":62.47,"t":"2025-03-20T04:00:00Z","v":1253446,"vw":62.983057},{"c":63.7,"h":63.89,"l":61.14,"n":15968,"o":61.81,"t":"2025-03-21T04:00:00Z","v":2416064,"vw":63.566398},{"c":64.92,"h":65.63,"l":63.85,"n":13230,"o":64.38,"t":"2025-03-24T04:00:00Z","v":594429,"vw":64.714302},{"c":64.07,"h":65,"l":63.77,"n":11414,"o":64.63,"t":"2025-03-25T04:00:00Z","v":541843,"vw":64.121578},{"c":64.41,"h":64.74,"l":63.51,"n":9906,"o":64.55,"t":"2025-03-26T04:00:00Z","v":435330,"vw":64.312583},{"c":65.39,"h":65.75,"l":63.58,"n":14033,"o":64.49,"t":"2025-03-27T04:00:00Z","v":651736,"vw":65.360672},{"c":63.79,"h":65.145,"l":63.58,"n":11939,"o":64.73,"t":"2025-03-28T04:00:00Z","v":563107,"vw":63.988814},{"c":64.13,"h":64.13,"l":62.57,"n":11030,"o":63.13,"t":"2025-03-31T04:00:00Z","v":702202,"vw":63.866101},{"c":64.71,"h":64.875,"l":63.4,"n":14021,"o":64.33,"t":"2025-04-01T04:00:00Z","v":692519,"vw":64.465718},{"c":66.78,"h":66.9175,"l":63.94,"n":9477,"o":63.94,"t":"2025-04-02T04:00:00Z","v":456440,"vw":66.468517},{"c":57.89,"h":63.76,"l":57.34,"n":21385,"o":62.8,"t":"2025-04-03T04:00:00Z","v":1074152,"vw":58.624798},{"c":57.9,"h":59.34,"l":54,"n":27137,"o":55,"t":"2025-04-04T04:00:00Z","v":1287977,"vw":57.672002},{"c":56.08,"h":58.945,"l":53.34,"n":28275,"o":56.12,"t":"2025-04-07T04:00:00Z","v":1379864,"vw":55.967771},{"c":52.22,"h":58.655,"l":51.75,"n":22746,"o":58.65,"t":"2025-04-08T04:00:00Z","v":1235412,"vw":53.821086},{"c":59.48,"h":60.91,"l":50.0012,"n":25786,"o":51.87,"t":"2025-04-09T04:00:00Z","v":1213703,"vw":57.913849},{"c":57.19,"h":57.68,"l":54.7,"n":15884,"o":56.62,"t":"2025-04-10T04:00:00Z","v":826954,"vw":56.858397},{"c":57.34,"h":57.825,"l":55.19,"n":11537,"o":56.72,"t":"2025-04-11T04:00:00Z","v":449706,"vw":56.886359},{"c":56.04,"h":58.63,"l":55.35,"n":13140,"o":58.26,"t":"2025-04-14T04:00:00Z","v":625847,"vw":56.142436},{"c":55.42,"h":56.61,"l":55.29,"n":11196,"o":56.44,"t":"2025-04-15T04:00:00Z","v":506361,"vw":55.659964},{"c":53.65,"h":55.82,"l":53.15,"n":9682,"o":55,"t":"2025-04-16T04:00:00Z","v":456798,"vw":53.843642},{"c":55,"h":55.49,"l":53.85,"n":9070,"o":53.96,"t":"2025-04-17T04:00:00Z","v":505738,"vw":54.832277},{"c":57.33,"h":57.58,"l":54.62,"n":15709,"o":54.76,"t":"2025-04-21T04:00:00Z","v":807141,"vw":56.882504},{"c":58.48,"h":59.29,"l":57.3,"n":10799,"o":57.74,"t":"2025-04-22T04:00:00Z","v":555010,"vw":58.497723},{"c":60.39,"h":62.54,"l":59.95,"n":12775,"o":61.11,"t":"2025-04-23T04:00:00Z","v":831108,"vw":60.705609},{"c":62.45,"h":62.59,"l":59.8,"n":11849,"o":60.58,"t":"2025-04-24T04:00:00Z","v":545493,"vw":62.095566},{"c":61.47,"h":61.57,"l":60.165,"n":12185,"o":61.55,"t":"2025-04-25T04:00:00Z","v":530084,"vw":61.05883},{"c":60.95,"h":61.8,"l":60.02,"n":11696,"o":60.9,"t":"2025-04-28T04:00:00Z","v":552480,"vw":60.787485},{"c":60.78,"h":61.1637,"l":60.03,"n":8290,"o":60.28,"t":"2025-04-29T04:00:00Z","v":442218,"vw":60.75476},{"c":60.15,"h":60.16,"l":58.03,"n":14071,"o":59.16,"t":"2025-04-30T04:00:00Z","v":688145,"vw":59.7901},{"c":60.31,"h":61.02,"l":59.38,"n":10632,"o":60.2,"t":"2025-05-01T04:00:00Z","v":456706,"vw":60.458607},{"c":63.4,"h":63.48,"l":61.1,"n":14860,"o":61.63,"t":"2025-05-02T04:00:00Z","v":801892,"vw":62.959448},{"c":63.45,"h":64.59,"l":62.77,"n":17591,"o":62.77,"t":"2025-05-05T04:00:00Z","v":959186,"vw":63.66044},{"c":64.62,"h":65.165,"l":61.18,"n":20929,"o":62.02,"t":"2025-05-06T04:00:00Z","v":1087904,"vw":64.07937},{"c":67.44,"h":67.72,"l":65.345,"n":21375,"o":65.94,"t":"2025-05-07T04:00:00Z","v":1102227,"vw":67.193621},{"c":69.18,"h":70.08,"l":67.275,"n":17881,"o":68.62,"t":"2025-05-08T04:00:00Z","v":926477,"vw":69.245787},{"c":68.54,"h":69.54,"l":68.05,"n":13110,"o":69.09,"t":"2025-05-09T04:00:00Z","v":557672,"vw":68.647849},{"c":72.66,"h":74.66,"l":71.83,"n":17093,"o":72.82,"t":"2025-05-12T04:00:00Z","v":1175029,"vw":72.960935},{"c":73.66,"h":74.3,"l":72.33,"n":15804,"o":73.27,"t":"2025-05-13T04:00:00Z","v":793074,"vw":73.667263},{"c":72.89,"h":74.3,"l":72.6116,"n":12646,"o":73.62,"t":"2025-05-14T04:00:00Z","v":650289,"vw":73.060334},{"c":73.6,"h":74.04,"l":72.34,"n":14024,"o":72.34,"t":"2025-05-15T04:00:00Z","v":634455,"vw":73.552276},{"c":72.73,"h":74.09,"l":72.5,"n":15730,"o":73.35,"t":"2025-05-16T04:00:00Z","v":920611,"vw":73.124378},{"c":73.39,"h":73.76,"l":71.255,"n":12148,"o":71.4,"t":"2025-05-19T04:00:00Z","v":760103,"vw":73.288799},{"c":73.07,"h":74.25,"l":72.17,"n":13573,"o":73.6,"t":"2025-05-20T04:00:00Z","v":879776,"vw":73.297156},{"c":71.22,"h":72.53,"l":70.97,"n":10848,"o":70.97,"t":"2025-05-21T04:00:00Z","v":528293,"vw":71.538559},{"c":71.02,"h":71.465,"l":70.55,"n":11016,"o":70.67,"t":"2025-05-22T04:00:00Z","v":468161,"vw":70.971374},{"c":69.62,"h":70.34,"l":67.72,"n":11139,"o":68.56,"t":"2025-05-23T04:00:00Z","v":514104,"vw":69.473602},{"c":70.57,"h":71.08,"l":69.425,"n":14127,"o":70.84,"t":"2025-05-27T04:00:00Z","v":687874,"vw":70.561527},{"c":69.53,"h":71,"l":69.25,"n":9988,"o":70.95,"t":"2025-05-28T04:00:00Z","v":457118,"vw":69.70475},{"c":69.24,"h":70.09,"l":68.41,"n":10008,"o":70.09,"t":"2025-05-29T04:00:00Z","v":511395,"vw":69.126471},{"c":68.6,"h":69.2,"l":67.83,"n":8951,"o":68.64,"t":"2025-05-30T04:00:00Z","v":505419,"vw":68.68683},{"c":69.57,"h":69.67,"l":68.37,"n":13594,"o":68.92,"t":"2025-06-02T04:00:00Z","v":542763,"vw":69.42779},{"c":68.43,"h":70.5,"l":67.97,"n":13779,"o":70.37,"t":"2025-06-03T04:00:00Z","v":649303,"vw":68.766689},{"c":67.64,"h":68.645,"l":67.19,"n":10557,"o":68.21,"t":"2025-06-04T04:00:00Z","v":477499,"vw":67.682322},{"c":68.11,"h":68.82,"l":67.1001,"n":12295,"o":67.19,"t":"2025-06-05T04:00:00Z","v":494519,"vw":68.142007},{"c":69.26,"h":69.31,"l":68.29,"n":9750,"o":69.08,"t":"2025-06-06T04:00:00Z","v":408150,"vw":69.088775},{"c":68.27,"h":70.18,"l":68.14,"n":10476,"o":69.99,"t":"2025-06-09T04:00:00Z","v":509630,"vw":68.490454},{"c":68.32,"h":70.66,"l":68.11,"n":14297,"o":69.38,"t":"2025-06-10T04:00:00Z","v":722904,"vw":68.74828},{"c":65.9,"h":69.05,"l":65.67,"n":15993,"o":69.05,"t":"2025-06-11T04:00:00Z","v":887838,"vw":66.407482},{"c":64.54,"h":65.87,"l":64.46,"n":15347,"o":65.38,"t":"2025-06-12T04:00:00Z","v":649228,"vw":64.799869},{"c":62.12,"h":63.59,"l":61.46,"n":13622,"o":63.07,"t":"2025-06-13T04:00:00Z","v":686116,"vw":62.319294},{"c":64.39,"h":64.45,"l":63.31,"n":16583,"o":63.44,"t":"2025-06-16T04:00:00Z","v":751440,"vw":64.245163},{"c":63.78,"h":64.72,"l":63.42,"n":9258,"o":63.59,"t":"2025-06-17T04:00:00Z","v":529230,"vw":63.84466},{"c":64.34,"h":64.77,"l":63.204,"n":12748,"o":63.63,"t":"2025-06-18T04:00:00Z","v":642178,"vw":64.30058},{"c":63.53,"h":64.87,"l":63.26,"n":12632,"o":64.42,"t":"2025-06-20T04:00:00Z","v":927246,"vw":63.662249},{"c":64.6,"h":64.66,"l":62.52,"n":11569,"o":62.84,"t":"2025-06-23T04:00:00Z","v":502782,"vw":64.106842},{"c":64.91,"h":65.29,"l":64.26,"n":8259,"o":65.17,"t":"2025-06-24T04:00:00Z","v":342379,"vw":64.928812},{"c":63.48,"h":65.105,"l":63.46,"n":12167,"o":64.9,"t":"2025-06-25T04:00:00Z","v":711882,"vw":63.898701},{"c":65.11,"h":65.14,"l":63.43,"n":13783,"o":64.18,"t":"2025-06-26T04:00:00Z","v":563504,"vw":64.771451},{"c":65.79,"h":66.27,"l":64.9,"n":11440,"o":66.17,"t":"2025-06-27T04:00:00Z","v":985907,"vw":65.744033},{"c":65.97,"h":66.32,"l":65.33,"n":9625,"o":65.72,"t":"2025-06-30T04:00:00Z","v":452700,"vw":65.937627},{"c":70.39,"h":71.39,"l":66.185,"n":22143,"o":66.34,"t":"2025-07-01T04:00:00Z","v":1232835,"vw":69.977778},{"c":71.62,"h":72.09,"l":69.67,"n":14645,"o":70.37,"t":"2025-07-02T04:00:00Z","v":775557,"vw":71.29566},{"c":72.02,"h":72.85,"l":71.53,"n":8150,"o":72.32,"t":"2025-07-03T04:00:00Z","v":368124,"vw":72.11752},{"c":70.89,"h":72.205,"l":70.36,"n":13342,"o":71.54,"t":"2025-07-07T04:00:00Z","v":588127,"vw":71.053305},{"c":70.93,"h":71.275,"l":69.415,"n":11696,"o":71.07,"t":"2025-07-08T04:00:00Z","v":670486,"vw":70.689907},{"c":69.25,"h":71.43,"l":67.91,"n":13318,"o":71.12,"t":"2025-07-09T04:00:00Z","v":801617,"vw":69.154583},{"c":70.51,"h":71.395,"l":68.82,"n":12471,"o":69.62,"t":"2025-07-10T04:00:00Z","v":677560,"vw":70.740559},{"c":67.6,"h":71.765,"l":67.405,"n":12863,"o":71.49,"t":"2025-07-11T04:00:00Z","v":675097,"vw":68.198459},{"c":66.52,"h":68.31,"l":66.1722,"n":13403,"o":68,"t":"2025-07-14T04:00:00Z","v":696982,"vw":66.754235},{"c":64.96,"h":67.395,"l":64.8931,"n":12507,"o":66.95,"t":"2025-07-15T04:00:00Z","v":607707,"vw":65.391594},{"c":64.19,"h":66.425,"l":63.6315,"n":14187,"o":65.28,"t":"2025-07-16T04:00:00Z","v":603896,"vw":64.377543},{"c":64.9,"h":65.43,"l":63.95,"n":10916,"o":63.95,"t":"2025-07-17T04:00:00Z","v":593119,"vw":64.979115},{"c":64.02,"h":65.3,"l":63.93,"n":9292,"o":65,"t":"2025-07-18T04:00:00Z","v":543138,"vw":64.32211},{"c":63.03,"h":64.87,"l":62.98,"n":11873,"o":64.87,"t":"2025-07-21T04:00:00Z","v":496675,"vw":63.270738},{"c":64.05,"h":64.15,"l":62.83,"n":12874,"o":62.83,"t":"2025-07-22T04:00:00Z","v":529334,"vw":63.876744},{"c":64.57,"h":64.99,"l":63.86,"n":11435,"o":64.97,"t":"2025-07-23T04:00:00Z","v":624389,"vw":64.48315},{"c":63.09,"h":65.3778,"l":62.94,"n":17214,"o":64.25,"t":"2025-07-24T04:00:00Z","v":1015234,"vw":63.767094},{"c":62.41,"h":64.22,"l":61.84,"n":11445,"o":64.22,"t":"2025-07-25T04:00:00Z","v":516096,"vw":62.490944},{"c":62,"h":63.56,"l":61.84,"n":14529,"o":62.6,"t":"2025-07-28T04:00:00Z","v":718502,"vw":62.27695},{"c":60.83,"h":62.05,"l":60.61,"n":12542,"o":62,"t":"2025-07-29T04:00:00Z","v":583962,"vw":61.036266},{"c":57.39,"h":61.025,"l":57.09,"n":15334,"o":60.4,"t":"2025-07-30T04:00:00Z","v":799927,"vw":58.281567},{"c":55.66,"h":57,"l":54.2182,"n":22332,"o":56.36,"t":"2025-07-31T04:00:00Z","v":1220985,"vw":55.331887},{"c":54.83,"h":55.59,"l":53.55,"n":22763,"o":55.59,"t":"2025-08-01T04:00:00Z","v":1393052,"vw":54.583231},{"c":56.77,"h":57.15,"l":55.17,"n":16747,"o":55.49,"t":"2025-08-04T04:00:00Z","v":799696,"vw":56.581188},{"c":57.13,"h":58.02,"l":56.7,"n":20533,"o":56.95,"t":"2025-08-05T04:00:00Z","v":1143863,"vw":57.345251},{"c":56.72,"h":57.85,"l":56.7,"n":15559,"o":57.56,"t":"2025-08-06T04:00:00Z","v":739821,"vw":56.947089},{"c":63.99,"h":65.83,"l":59.74,"n":32474,"o":61.5,"t":"2025-08-07T04:00:00Z","v":1859676,"vw":64.131989},{"c":67.6,"h":67.6,"l":64.35,"n":25450,"o":64.48,"t":"2025-08-08T04:00:00Z","v":1558187,"vw":66.957426},{"c":67.26,"h":68.615,"l":66.53,"n":23659,"o":68,"t":"2025-08-11T04:00:00Z","v":1184258,"vw":67.44371},{"c":70.34,"h":71.09,"l":67.955,"n":22029,"o":68.34,"t":"2025-08-12T04:00:00Z","v":1041584,"vw":70.164819},{"c":70.71,"h":71.09,"l":69.815,"n":19124,"o":70.5,"t":"2025-08-13T04:00:00Z","v":843455,"vw":70.555385},{"c":69.97,"h":70.63,"l":68.9301,"n":15272,"o":69.31,"t":"2025-08-14T04:00:00Z","v":740415,"vw":69.951409},{"c":70.9,"h":71.2,"l":70.055,"n":14732,"o":70.38,"t":"2025-08-15T04:00:00Z","v":665506,"vw":70.793512},{"c":71.58,"h":72.39,"l":70.725,"n":16161,"o":70.98,"t":"2025-08-18T04:00:00Z","v":686435,"vw":71.789947},{"c":72.87,"h":73.525,"l":71.82,"n":15055,"o":72,"t":"2025-08-19T04:00:00Z","v":716221,"vw":72.615461},{"c":71.96,"h":73.4,"l":71.93,"n":15809,"o":72.63,"t":"2025-08-20T04:00:00Z","v":727023,"vw":72.368427},{"c":71.99,"h":72.34,"l":70.75,"n":12546,"o":71.35,"t":"2025-08-21T04:00:00Z","v":582033,"vw":71.623943},{"c":77.41,"h":77.589,"l":72.28,"n":17390,"o":72.28,"t":"2025-08-22T04:00:00Z","v":708208,"vw":76.615893},{"c":76.33,"h":77.12,"l":76.01,"n":15492,"o":76.85,"t":"2025-08-25T04:00:00Z","v":684630,"vw":76.52026},{"c":76.62,"h":77.49,"l":75.91,"n":12151,"o":76.22,"t":"2025-08-26T04:00:00Z","v":471360,"vw":76.773022},{"c":77.96,"h":78.03,"l":76.47,"n":12290,"o":76.48,"t":"2025-08-27T04:00:00Z","v":594483,"vw":77.682521},{"c":76.73,"h":78.24,"l":76.63,"n":12876,"o":78.23,"t":"2025-08-28T04:00:00Z","v":527643,"vw":76.921315},{"c":77.25,"h":77.5,"l":76.19,"n":14423,"o":76.67,"t":"2025-08-29T04:00:00Z","v":909635,"vw":77.100214},{"c":79.33,"h":79.49,"l":76.07,"n":15520,"o":76.44,"t":"2025-09-02T04:00:00Z","v":593255,"vw":78.780859},{"c":79.57,"h":80.56,"l":78.91,"n":12001,"o":79.08,"t":"2025-09-03T04:00:00Z","v":502379,"vw":79.549248},{"c":80.4,"h":80.45,"l":78.36,"n":10176,"o":79.19,"t":"2025-09-04T04:00:00Z","v":357575,"vw":80.073073},{"c":80.24,"h":82.09,"l":79.47,"n":13438,"o":81.29,"t":"2025-09-05T04:00:00Z","v":438140,"vw":80.344176},{"c":79.82,"h":79.88,"l":77.4367,"n":13258,"o":79.85,"t":"2025-09-08T04:00:00Z","v":524548,"vw":79.141876},{"c":78.53,"h":79.535,"l":77.58,"n":11881,"o":79.22,"t":"2025-09-09T04:00:00Z","v":411967,"vw":78.452113},{"c":77.24,"h":78.53,"l":77.095,"n":11345,"o":78.14,"t":"2025-09-10T04:00:00Z","v":400655,"vw":77.464686},{"c":84.09,"h":84.12,"l":78.57,"n":23094,"o":78.99,"t":"2025-09-11T04:00:00Z","v":984564,"vw":83.174059},{"c":80.93,"h":83.255,"l":80.56,"n":14767,"o":82.78,"t":"2025-09-12T04:00:00Z","v":688929,"vw":81.195175},{"c":82.01,"h":82.15,"l":80.69,"n":14113,"o":81.16,"t":"2025-09-15T04:00:00Z","v":624705,"vw":81.766941},{"c":80.07,"h":81.855,"l":78.39,"n":17310,"o":81.56,"t":"2025-09-16T04:00:00Z","v":792458,"vw":79.808913},{"c":80.82,"h":83.49,"l":80.525,"n":13382,"o":80.98,"t":"2025-09-17T04:00:00Z","v":548220,"vw":81.454377},{"c":82.01,"h":82.18,"l":80.2,"n":11833,"o":81.27,"t":"2025-09-18T04:00:00Z","v":460474,"vw":81.692003},{"c":80.42,"h":82.14,"l":80.175,"n":14936,"o":81.88,"t":"2025-09-19T04:00:00Z","v":2223025,"vw":80.563027},{"c":79.21,"h":81.09,"l":79.15,"n":14852,"o":80.28,"t":"2025-09-22T04:00:00Z","v":672114,"vw":79.621923},{"c":80.04,"h":80.73,"l":79.26,"n":10984,"o":79.26,"t":"2025-09-23T04:00:00Z","v":444550,"vw":80.093755},{"c":81.4,"h":81.685,"l":80.305,"n":12810,"o":80.46,"t":"2025-09-24T04:00:00Z","v":590131,"vw":81.342447},{"c":79.45,"h":81.54,"l":78.59,"n":12802,"o":80.99,"t":"2025-09-25T04:00:00Z","v":611084,"vw":79.387079},{"c":80.52,"h":80.785,"l":78.21,"n":10974,"o":78.95,"t":"2025-09-26T04:00:00Z","v":501430,"vw":80.202936},{"c":78.69,"h":81.19,"l":78.45,"n":11942,"o":81.19,"t":"2025-09-29T04:00:00Z","v":613407,"vw":78.856424},{"c":79.77,"h":79.89,"l":78.39,"n":12416,"o":79.1,"t":"2025-09-30T04:00:00Z","v":586070,"vw":79.515539},{"c":82.06,"h":82.1,"l":78.97,"n":17002,"o":78.97,"t":"2025-10-01T04:00:00Z","v":815817,"vw":81.215871},{"c":82.58,"h":82.82,"l":80.71,"n":12746,"o":81.92,"t":"2025-10-02T04:00:00Z","v":426083,"vw":82.149717},{"c":82.35,"h":84.32,"l":82.28,"n":11572,"o":82.84,"t":"2025-10-03T04:00:00Z","v":435068,"vw":82.825765},{"c":81.96,"h":83.17,"l":81.06,"n":10963,"o":81.86,"t":"2025-10-06T04:00:00Z","v":409502,"vw":82.184119},{"c":79.85,"h":82.1,"l":79.66,"n":11863,"o":81.86,"t":"2025-10-07T04:00:00Z","v":442369,"vw":80.072735},{"c":80.41,"h":81.6,"l":79.36,"n":12274,"o":80.41,"t":"2025-10-08T04:00:00Z","v":417694,"vw":80.452328},{"c":77.2,"h":80.345,"l":76.89,"n":12653,"o":79.92,"t":"2025-10-09T04:00:00Z","v":533403,"vw":77.522469},{"c":74.33,"h":77.11,"l":73.815,"n":15928,"o":76.73,"t":"2025-10-10T04:00:00Z","v":472121,"vw":74.705663},{"c":78.55,"h":78.76,"l":75.81,"n":11551,"o":75.81,"t":"2025-10-13T04:00:00Z","v":380103,"vw":78.096827},{"c":81.84,"h":82.46,"l":76.9701,"n":13309,"o":77.56,"t":"2025-10-14T04:00:00Z","v":554875,"vw":81.355843},{"c":84.54,"h":85.63,"l":83.2,"n":12478,"o":83.25,"t":"2025-10-15T04:00:00Z","v":523760,"vw":84.38091},{"c":86.27,"h":86.31,"l":83.875,"n":12085,"o":84.15,"t":"2025-10-16T04:00:00Z","v":531747,"vw":85.619126},{"c":84.78,"h":86.4,"l":84.09,"n":17458,"o":86.4,"t":"2025-10-17T04:00:00Z","v":678641,"vw":85.140926},{"c":84.54,"h":85.48,"l":84.24,"n":8488,"o":84.69,"t":"2025-10-20T04:00:00Z","v":298581,"vw":84.775314},{"c":86.18,"h":86.91,"l":83.63,"n":11470,"o":84.49,"t":"2025-10-21T04:00:00Z","v":484349,"vw":86.240193},{"c":84.29,"h":85.53,"l":83.71,"n":12234,"o":85.31,"t":"2025-10-22T04:00:00Z","v":502640,"vw":84.346161},{"c":85.94,"h":85.99,"l":84.11,"n":9231,"o":84.89,"t":"2025-10-23T04:00:00Z","v":397896,"vw":85.515184},{"c":84.91,"h":87,"l":84.31,"n":10041,"o":86.26,"t":"2025-10-24T04:00:00Z","v":377389,"vw":84.84716},{"c":86.02,"h":87,"l":85.4,"n":9931,"o":85.77,"t":"2025-10-27T04:00:00Z","v":322139,"vw":85.994612},{"c":83.3,"h":85.705,"l":82.83,"n":10909,"o":85.04,"t":"2025-10-28T04:00:00Z","v":402358,"vw":83.461644},{"c":81.05,"h":84.28,"l":80.51,"n":11209,"o":83.01,"t":"2025-10-29T04:00:00Z","v":500192,"vw":81.555898},{"c":81.15,"h":81.955,"l":80.34,"n":11903,"o":81.19,"t":"2025-10-30T04:00:00Z","v":413546,"vw":81.080254},{"c":80.92,"h":81.37,"l":78.26,"n":14267,"o":80.06,"t":"2025-10-31T04:00:00Z","v":614063,"vw":80.754767},{"c":73.45,"h":78.975,"l":70.59,"n":30931,"o":78.31,"t":"2025-11-03T05:00:00Z","v":1560369,"vw":73.451753},{"c":74.2,"h":74.55,"l":71.88,"n":21045,"o":72.99,"t":"2025-11-04T05:00:00Z","v":842609,"vw":73.880016},{"c":76.86,"h":77.62,"l":73.21,"n":20037,"o":73.21,"t":"2025-11-05T05:00:00Z","v":921445,"vw":76.43252},{"c":72.34,"h":75.825,"l":72.28,"n":18488,"o":75.05,"t":"2025-11-06T05:00:00Z","v":776499,"vw":72.978069},{"c":72.18,"h":73.29,"l":71.5901,"n":15217,"o":72.48,"t":"2025-11-07T05:00:00Z","v":666937,"vw":72.406842},{"c":71.93,"h":73.95,"l":71.64,"n":11819,"o":73.23,"t":"2025-11-10T05:00:00Z","v":526262,"vw":72.157975},{"c":71.33,"h":72.79,"l":71.02,"n":11257,"o":72.79,"t":"2025-11-11T05:00:00Z","v":393415,"vw":71.4972},{"c":72.83,"h":73.65,"l":72,"n":12658,"o":72.26,"t":"2025-11-12T05:00:00Z","v":448360,"vw":72.94525},{"c":73.98,"h":74.17,"l":72.55,"n":14890,"o":72.55,"t":"2025-11-13T05:00:00Z","v":608118,"vw":73.717315},{"c":71.91,"h":73.48,"l":71.63,"n":13333,"o":72.9,"t":"2025-11-14T05:00:00Z","v":426613,"vw":72.057307},{"c":69.98,"h":71.875,"l":69.37,"n":11211,"o":71.84,"t":"2025-11-17T05:00:00Z","v":424370,"vw":70.141367},{"c":69.65,"h":70.14,"l":68.88,"n":10987,"o":69.27,"t":"2025-11-18T05:00:00Z","v":478016,"vw":69.690974},{"c":69.25,"h":70.99,"l":68.99,"n":10333,"o":69.28,"t":"2025-11-19T05:00:00Z","v":419962,"vw":69.523406},{"c":68.81,"h":71.14,"l":68.57,"n":14294,"o":69.49,"t":"2025-11-20T05:00:00Z","v":788396,"vw":69.275713},{"c":70.35,"h":72.475,"l":69.14,"n":18794,"o":69.14,"t":"2025-11-21T05:00:00Z","v":955511,"vw":70.726673},{"c":70.6,"h":71.11,"l":69.445,"n":12974,"o":70.43,"t":"2025-11-24T05:00:00Z","v":746608,"vw":70.493718},{"c":73.69,"h":74.215,"l":71.04,"n":13001,"o":71.05,"t":"2025-11-25T05:00:00Z","v":570860,"vw":73.659062},{"c":74.24,"h":75.2,"l":73.355,"n":10485,"o":73.41,"t":"2025-11-26T05:00:00Z","v":588301,"vw":74.339345},{"c":74.35,"h":75.32,"l":73.56,"n":7582,"o":75.21,"t":"2025-11-28T05:00:00Z","v":298821,"vw":74.298285},{"c":75.16,"h":75.775,"l":71.85,"n":9042,"o":73.79,"t":"2025-12-01T05:00:00Z","v":363511,"vw":75.155377},{"c":75.11,"h":75.78,"l":74.2471,"n":10961,"o":75.34,"t":"2025-12-02T05:00:00Z","v":459023,"vw":75.125935},{"c":78.25,"h":78.28,"l":74.8991,"n":12915,"o":75.41,"t":"2025-12-03T05:00:00Z","v":785811,"vw":77.714971},{"c":75.52,"h":77.8108,"l":75.35,"n":14760,"o":77.59,"t":"2025-12-04T05:00:00Z","v":598598,"vw":75.987051},{"c":76.2,"h":76.39,"l":75,"n":9987,"o":75.7,"t":"2025-12-05T05:00:00Z","v":470710,"vw":76.018589},{"c":74.17,"h":76,"l":73.455,"n":11088,"o":76,"t":"2025-12-08T05:00:00Z","v":482178,"vw":74.628486},{"c":67.15,"h":73.275,"l":66.29,"n":26255,"o":72.48,"t":"2025-12-09T05:00:00Z","v":1364927,"vw":68.149065},{"c":68.15,"h":69.03,"l":65.89,"n":23757,"o":67.19,"t":"2025-12-10T05:00:00Z","v":1202725,"vw":67.744902},{"c":68.18,"h":69.73,"l":67.27,"n":15192,"o":68.54,"t":"2025-12-11T05:00:00Z","v":733051,"vw":68.059002},{"c":66.54,"h":68.545,"l":66.32,"n":14719,"o":67.55,"t":"2025-12-12T05:00:00Z","v":717299,"vw":66.813317},{"c":66.01,"h":67.83,"l":65.78,"n":16148,"o":67.02,"t":"2025-12-15T05:00:00Z","v":832292,"vw":66.259064},{"c":65.76,"h":67.5,"l":65.31,"n":21196,"o":66.46,"t":"2025-12-16T05:00:00Z","v":1135998,"vw":66.119213},{"c":63.98,"h":66.46,"l":63.57,"n":19081,"o":65.49,"t":"2025-12-17T05:00:00Z","v":1049343,"vw":64.360231},{"c":63.84,"h":65.26,"l":63.29,"n":25392,"o":64.88,"t":"2025-12-18T05:00:00Z","v":1559560,"vw":63.941475},{"c":64.11,"h":64.11,"l":62.68,"n":15990,"o":63.39,"t":"2025-12-19T05:00:00Z","v":1587472,"vw":63.888013},{"c":63.31,"h":64.545,"l":63.0855,"n":10425,"o":64.22,"t":"2025-12-22T05:00:00Z","v":365099,"vw":63.537387},{"c":62.26,"h":63.4,"l":61.7122,"n":11803,"o":63.21,"t":"2025-12-23T05:00:00Z","v":389653,"vw":62.388697},{"c":62.44,"h":62.99,"l":62.125,"n":5670,"o":62.35,"t":"2025-12-24T05:00:00Z","v":216249,"vw":62.504658},{"c":62.9,"h":63.17,"l":62.1,"n":10426,"o":62.49,"t":"2025-12-26T05:00:00Z","v":487519,"vw":62.798337},{"c":62.17,"h":62.62,"l":61.18,"n":11574,"o":62.5,"t":"2025-12-29T05:00:00Z","v":561025,"vw":61.975072},{"c":61.6,"h":62.3,"l":61.4,"n":10986,"o":62.12,"t":"2025-12-30T05:00:00Z","v":426603,"vw":61.697242},{"c":61.09,"h":61.605,"l":60.75,"n":12169,"o":61.55,"t":"2025-12-31T05:00:00Z","v":616218,"vw":61.134529},{"c":61.5,"h":62.23,"l":60.82,"n":13337,"o":61.43,"t":"2026-01-02T05:00:00Z","v":533251,"vw":61.370634},{"c":60.99,"h":62.505,"l":60.65,"n":19062,"o":61.02,"t":"2026-01-05T05:00:00Z","v":978491,"vw":61.262221},{"c":61.93,"h":62.24,"l":59.73,"n":14661,"o":60.74,"t":"2026-01-06T05:00:00Z","v":718589,"vw":61.434297},{"c":58.95,"h":62.39,"l":58.81,"n":19911,"o":61.64,"t":"2026-01-07T05:00:00Z","v":994458,"vw":59.275993},{"c":61.72,"h":62,"l":58.5,"n":17924,"o":58.58,"t":"2026-01-08T05:00:00Z","v":1111254,"vw":61.066211},{"c":61.83,"h":63.295,"l":60.64,"n":19586,"o":62.5,"t":"2026-01-09T05:00:00Z","v":1338903,"vw":61.947169},{"c":59.14,"h":61.555,"l":58.755,"n":17921,"o":61.4,"t":"2026-01-12T05:00:00Z","v":784405,"vw":59.309577},{"c":59.49,"h":60.295,"l":58.84,"n":13598,"o":59.27,"t":"2026-01-13T05:00:00Z","v":626361,"vw":59.403872},{"c":58.88,"h":59.9,"l":58.1,"n":10459,"o":59.42,"t":"2026-01-14T05:00:00Z","v":563119,"vw":58.861119},{"c":59.58,"h":60.08,"l":58,"n":11702,"o":59.05,"t":"2026-01-15T05:00:00Z","v":474775,"vw":59.476068},{"c":59.42,"h":59.54,"l":58.305,"n":11685,"o":59.07,"t":"2026-01-16T05:00:00Z","v":470934,"vw":59.18214},{"c":57.86,"h":59.275,"l":57.455,"n":10889,"o":58.14,"t":"2026-01-20T05:00:00Z","v":490435,"vw":58.145698},{"c":60.1,"h":60.29,"l":58.33,"n":12985,"o":58.73,"t":"2026-01-21T05:00:00Z","v":615744,"vw":59.632608},{"c":59.99,"h":61.2699,"l":59.81,"n":14328,"o":60.32,"t":"2026-01-22T05:00:00Z","v":660911,"vw":60.253017},{"c":57.83,"h":60.21,"l":56.91,"n":19994,"o":59.74,"t":"2026-01-23T05:00:00Z","v":1526900,"vw":57.651284},{"c":58.49,"h":59.0499,"l":57.4,"n":12564,"o":58.25,"t":"2026-01-26T05:00:00Z","v":622401,"vw":58.474798},{"c":58.88,"h":59.35,"l":57.58,"n":13580,"o":58.11,"t":"2026-01-27T05:00:00Z","v":604628,"vw":58.668865},{"c":57.48,"h":58.73,"l":56.19,"n":14124,"o":58.73,"t":"2026-01-28T05:00:00Z","v":561657,"vw":57.169872},{"c":59.4,"h":59.44,"l":56.78,"n":19037,"o":56.88,"t":"2026-01-29T05:00:00Z","v":813067,"vw":58.65803},{"c":59.73,"h":60.91,"l":59.05,"n":14287,"o":60,"t":"2026-01-30T05:00:00Z","v":686950,"vw":59.680081},{"c":61.29,"h":61.61,"l":59.4,"n":16634,"o":59.65,"t":"2026-02-02T05:00:00Z","v":647345,"vw":61.125124},{"c":62.37,"h":63.445,"l":61.09,"n":15897,"o":61.09,"t":"2026-02-03T05:00:00Z","v":753655,"vw":62.169084},{"c":65.53,"h":65.79,"l":62.83,"n":19677,"o":62.83,"t":"2026-02-04T05:00:00Z","v":1231967,"vw":64.909077},{"c":65.6,"h":65.95,"l":64.135,"n":23151,"o":65.54,"t":"2026-02-05T05:00:00Z","v":1021106,"vw":65.131806},{"c":67.03,"h":67.8,"l":65.96,"n":14407,"o":65.97,"t":"2026-02-06T05:00:00Z","v":657086,"vw":67.108282},{"c":66.45,"h":67.49,"l":65.65,"n":13762,"o":67,"t":"2026-02-09T05:00:00Z","v":450962,"vw":66.357739},{"c":67.1,"h":69,"l":67.09,"n":15599,"o":67.57,"t":"2026-02-10T05:00:00Z","v":583593,"vw":67.596873},{"c":67.39,"h":67.7,"l":66.65,"n":10811,"o":67.07,"t":"2026-02-11T05:00:00Z","v":463524,"vw":67.239944},{"c":67.24,"h":69.26,"l":66.9,"n":13180,"o":67.93,"t":"2026-02-12T05:00:00Z","v":790746,"vw":67.685169},{"c":67.46,"h":68.785,"l":67,"n":14425,"o":67.67,"t":"2026-02-13T05:00:00Z","v":726088,"vw":67.66729},{"c":67,"h":68.04,"l":65.435,"n":13093,"o":66.98,"t":"2026-02-17T05:00:00Z","v":508629,"vw":66.648236},{"c":67.85,"h":69.2,"l":66.16,"n":15995,"o":66.53,"t":"2026-02-18T05:00:00Z","v":1103592,"vw":68.157485},{"c":67.65,"h":68.56,"l":66.73,"n":12871,"o":67.66,"t":"2026-02-19T05:00:00Z","v":744904,"vw":67.574197},{"c":69.71,"h":71.47,"l":67.165,"n":19101,"o":67.98,"t":"2026-02-20T05:00:00Z","v":1199406,"vw":69.59775},{"c":66.34,"h":69.755,"l":65.85,"n":16910,"o":69.07,"t":"2026-02-23T05:00:00Z","v":778368,"vw":66.550312},{"c":67.43,"h":67.815,"l":66.03,"n":13371,"o":66.03,"t":"2026-02-24T05:00:00Z","v":710345,"vw":67.219407},{"c":66.66,"h":67.66,"l":65.52,"n":13784,"o":67.2,"t":"2026-02-25T05:00:00Z","v":700779,"vw":66.447851},{"c":66.68,"h":68.99,"l":65.22,"n":18372,"o":67.99,"t":"2026-02-26T05:00:00Z","v":912315,"vw":66.571062},{"c":65.21,"h":65.9099,"l":63.89,"n":16020,"o":65.39,"t":"2026-02-27T05:00:00Z","v":845644,"vw":65.251813},{"c":64.82,"h":64.87,"l":62.23,"n":19284,"o":63.14,"t":"2026-03-02T05:00:00Z","v":1275362,"vw":64.375993},{"c":78.18,"h":80.31,"l":70.815,"n":47860,"o":71.88,"t":"2026-03-03T05:00:00Z","v":2907915,"vw":76.935797},{"c":78.05,"h":80.28,"l":76.65,"n":25828,"o":79.2,"t":"2026-03-04T05:00:00Z","v":1405556,"vw":77.953277},{"c":78.79,"h":79.7,"l":77.54,"n":21808,"o":78.76,"t":"2026-03-05T05:00:00Z","v":1086523,"vw":78.591725},{"c":76.27,"h":79.12,"l":75.19,"n":25467,"o":77.9,"t":"2026-03-06T05:00:00Z","v":1298850,"vw":76.164082},{"c":72.95,"h":74.91,"l":69.62,"n":21228,"o":74.04,"t":"2026-03-09T04:00:00Z","v":981620,"vw":72.370598},{"c":68.06,"h":71.775,"l":68.035,"n":21299,"o":71.37,"t":"2026-03-10T04:00:00Z","v":1254187,"vw":69.363505},{"c":66.37,"h":68.115,"l":65.245,"n":20246,"o":67.96,"t":"2026-03-11T04:00:00Z","v":823023,"vw":66.4091},{"c":66.37,"h":67.28,"l":65.13,"n":14791,"o":65.26,"t":"2026-03-12T04:00:00Z","v":595845,"vw":66.382595},{"c":67.49,"h":68.26,"l":65.54,"n":15176,"o":66.45,"t":"2026-03-13T04:00:00Z","v":759896,"vw":67.510651},{"c":67.28,"h":68.94,"l":67.07,"n":12535,"o":67.75,"t":"2026-03-16T04:00:00Z","v":726765,"vw":67.422619},{"c":69.25,"h":70.09,"l":67.165,"n":16490,"o":67.51,"t":"2026-03-17T04:00:00Z","v":972219,"vw":69.127456},{"c":69.07,"h":70.28,"l":68.02,"n":18249,"o":68.67,"t":"2026-03-18T04:00:00Z","v":918207,"vw":69.174781},{"c":69,"h":69.62,"l":67.75,"n":29493,"o":68.27,"t":"2026-03-19T04:00:00Z","v":962943,"vw":68.698843},{"c":66.99,"h":69.95,"l":66.84,"n":18080,"o":68.95,"t":"2026-03-20T04:00:00Z","v":1896026,"vw":67.372963},{"c":69.86,"h":70.71,"l":67.33,"n":17599,"o":67.63,"t":"2026-03-23T04:00:00Z","v":1167530,"vw":69.408081},{"c":71.17,"h":72.32,"l":69.86,"n":16214,"o":69.86,"t":"2026-03-24T04:00:00Z","v":816355,"vw":71.2981},{"c":69.51,"h":72.89,"l":69.275,"n":14461,"o":72.12,"t":"2026-03-25T04:00:00Z","v":615986,"vw":70.088751},{"c":67.32,"h":69.92,"l":67.04,"n":11071,"o":68.77,"t":"2026-03-26T04:00:00Z","v":359469,"vw":67.823471},{"c":66.43,"h":67.565,"l":66.04,"n":11842,"o":67.01,"t":"2026-03-27T04:00:00Z","v":612565,"vw":66.644381},{"c":66.22,"h":67.87,"l":65.691,"n":13659,"o":67.54,"t":"2026-03-30T04:00:00Z","v":599918,"vw":66.354533},{"c":70.29,"h":70.43,"l":66.7145,"n":14612,"o":67.04,"t":"2026-03-31T04:00:00Z","v":834018,"vw":69.398176},{"c":70.9,"h":71.55,"l":68.94,"n":13101,"o":70.34,"t":"2026-04-01T04:00:00Z","v":484817,"vw":70.93582},{"c":69.01,"h":70.405,"l":67.94,"n":14002,"o":69.51,"t":"2026-04-02T04:00:00Z","v":604999,"vw":69.249848},{"c":69.66,"h":69.985,"l":67.91,"n":10978,"o":69.01,"t":"2026-04-06T04:00:00Z","v":554443,"vw":69.400414},{"c":67.51,"h":68.8854,"l":67.035,"n":11495,"o":68.21,"t":"2026-04-07T04:00:00Z","v":414048,"vw":67.581355},{"c":71.99,"h":75.19,"l":69.935,"n":18115,"o":69.935,"t":"2026-04-08T04:00:00Z","v":865708,"vw":72.198284},{"c":72.82,"h":74.12,"l":71.51,"n":12578,"o":71.51,"t":"2026-04-09T04:00:00Z","v":662732,"vw":73.006427},{"c":71.92,"h":73.31,"l":71.2829,"n":11541,"o":73.06,"t":"2026-04-10T04:00:00Z","v":459982,"vw":71.980298},{"c":73.12,"h":73.27,"l":71.35,"n":10567,"o":71.92,"t":"2026-04-13T04:00:00Z","v":634931,"vw":72.996601},{"c":73.03,"h":74.355,"l":73,"n":8742,"o":73.28,"t":"2026-04-14T04:00:00Z","v":386240,"vw":73.256693},{"c":71.97,"h":73.665,"l":71.57,"n":9505,"o":72.73,"t":"2026-04-15T04:00:00Z","v":391648,"vw":72.218064},{"c":72.32,"h":73.77,"l":71.8,"n":9183,"o":72.18,"t":"2026-04-16T04:00:00Z","v":316189,"vw":72.374651},{"c":77.29,"h":77.71,"l":73.775,"n":14778,"o":74.39,"t":"2026-04-17T04:00:00Z","v":709417,"vw":76.898798},{"c":78.23,"h":78.56,"l":76.96,"n":10109,"o":76.96,"t":"2026-04-20T04:00:00Z","v":663117,"vw":78.113801},{"c":78.87,"h":80,"l":78.175,"n":10829,"o":78.6,"t":"2026-04-21T04:00:00Z","v":530068,"vw":78.935687},{"c":76.07,"h":79.01,"l":74.94,"n":13371,"o":78.96,"t":"2026-04-22T04:00:00Z","v":648789,"vw":76.228066},{"c":75.78,"h":76.72,"l":74.68,"n":12288,"o":76.2,"t":"2026-04-23T04:00:00Z","v":519952,"vw":75.749179},{"c":72.71,"h":76.3,"l":72.65,"n":11025,"o":75.49,"t":"2026-04-24T04:00:00Z","v":457670,"vw":73.321038},{"c":69.51,"h":73.35,"l":68.21,"n":16373,"o":72.57,"t":"2026-04-27T04:00:00Z","v":970078,"vw":69.737441},{"c":72.05,"h":72.2,"l":69.64,"n":12848,"o":70.18,"t":"2026-04-28T04:00:00Z","v":542789,"vw":71.36012},{"c":72,"h":72.86,"l":70.89,"n":12357,"o":71.67,"t":"2026-04-29T04:00:00Z","v":554828,"vw":71.938566},{"c":73.36,"h":74.57,"l":71.4,"n":13984,"o":71.59,"t":"2026-04-30T04:00:00Z","v":706094,"vw":73.273618},{"c":72.2,"h":74.74,"l":71.86,"n":11765,"o":73.78,"t":"2026-05-01T04:00:00Z","v":479367,"vw":72.561909},{"c":69.31,"h":72.235,"l":69.255,"n":12527,"o":71.61,"t":"2026-05-04T04:00:00Z","v":648169,"vw":69.792862},{"c":71.66,"h":72.27,"l":68.5533,"n":17871,"o":69.73,"t":"2026-05-05T04:00:00Z","v":984016,"vw":71.412065},{"c":74.94,"h":75.085,"l":72.04,"n":20061,"o":72.77,"t":"2026-05-06T04:00:00Z","v":880513,"vw":74.183286},{"c":78.07,"h":84.99,"l":76.47,"n":29967,"o":78.08,"t":"2026-05-07T04:00:00Z","v":2115132,"vw":79.530819},{"c":73.65,"h":78.875,"l":72.51,"n":20325,"o":78,"t":"2026-05-08T04:00:00Z","v":1224575,"vw":74.91568},{"c":68.53,"h":73,"l":67.27,"n":18213,"o":73,"t":"2026-05-11T04:00:00Z","v":1243059,"vw":68.759533},{"c":67.71,"h":69.51,"l":67,"n":18106,"o":68.92,"t":"2026-05-12T04:00:00Z","v":948392,"vw":68.026391},{"c":65.23,"h":66.48,"l":64.25,"n":17433,"o":66.21,"t":"2026-05-13T04:00:00Z","v":1021262,"vw":65.173136},{"c":63.68,"h":66.895,"l":63.59,"n":15788,"o":66,"t":"2026-05-14T04:00:00Z","v":797757,"vw":64.419869},{"c":61.76,"h":64.355,"l":61.69,"n":14834,"o":63.55,"t":"2026-05-15T04:00:00Z","v":704890,"vw":62.348824},{"c":64.25,"h":64.81,"l":62,"n":14114,"o":62.86,"t":"2026-05-18T04:00:00Z","v":649157,"vw":64.132966},{"c":64.03,"h":65.11,"l":62.7,"n":12533,"o":65.11,"t":"2026-05-19T04:00:00Z","v":666688,"vw":64.170777},{"c":65.09,"h":65.24,"l":61.935,"n":13659,"o":63.94,"t":"2026-05-20T04:00:00Z","v":639508,"vw":64.453503},{"c":69.38,"h":70.51,"l":66.2,"n":20342,"o":68.15,"t":"2026-05-21T04:00:00Z","v":1224173,"vw":68.839548},{"c":69.91,"h":70.8,"l":68.9,"n":12003,"o":69.79,"t":"2026-05-22T04:00:00Z","v":552225,"vw":69.823275},{"c":71.39,"h":71.815,"l":69.62,"n":16047,"o":70.15,"t":"2026-05-26T04:00:00Z","v":733483,"vw":71.360024},{"c":73.16,"h":74.56,"l":72.37,"n":16561,"o":72.86,"t":"2026-05-27T04:00:00Z","v":816760,"vw":73.521175},{"c":73.75,"h":75.17,"l":72.73,"n":13019,"o":72.73,"t":"2026-05-28T04:00:00Z","v":540954,"vw":73.684423},{"c":71.77,"h":73.74,"l":71.72,"n":13463,"o":73.03,"t":"2026-05-29T04:00:00Z","v":779513,"vw":72.140737},{"c":71.55,"h":72.39,"l":70.0001,"n":15763,"o":70.94,"t":"2026-06-01T04:00:00Z","v":785421,"vw":71.309107},{"c":70.15,"h":71.95,"l":66.52,"n":11973,"o":70.32,"t":"2026-06-02T04:00:00Z","v":502719,"vw":70.257461},{"c":68.15,"h":70.135,"l":66.865,"n":16699,"o":70,"t":"2026-06-03T04:00:00Z","v":752230,"vw":68.074397},{"c":68.65,"h":69.43,"l":67.05,"n":15260,"o":69.35,"t":"2026-06-04T04:00:00Z","v":604761,"vw":68.177241},{"c":70.07,"h":70.97,"l":68.53,"n":17973,"o":68.53,"t":"2026-06-05T04:00:00Z","v":945910,"vw":70.176313},{"c":72.25,"h":73.66,"l":71.62,"n":15920,"o":71.77,"t":"2026-06-08T04:00:00Z","v":778443,"vw":72.663722},{"c":77.18,"h":77.26,"l":73.04,"n":24260,"o":73.04,"t":"2026-06-09T04:00:00Z","v":1053365,"vw":76.364906},{"c":75.94,"h":78.95,"l":75.64,"n":18788,"o":77.18,"t":"2026-06-10T04:00:00Z","v":854476,"vw":76.673001},{"c":80.41,"h":82.225,"l":77.075,"n":27375,"o":77.74,"t":"2026-06-11T04:00:00Z","v":1992994,"vw":80.404611},{"c":79.01,"h":81.705,"l":78.57,"n":18460,"o":81.02,"t":"2026-06-12T04:00:00Z","v":693364,"vw":79.925079},{"c":79.22,"h":80.96,"l":78.565,"n":16066,"o":79.33,"t":"2026-06-15T04:00:00Z","v":618641,"vw":79.43003},{"c":77.48,"h":80.64,"l":76.82,"n":15621,"o":78.62,"t":"2026-06-16T04:00:00Z","v":774324,"vw":78.05676},{"c":75.07,"h":79.7,"l":74.95,"n":18602,"o":77.45,"t":"2026-06-17T04:00:00Z","v":792104,"vw":76.474706},{"c":78.17,"h":78.97,"l":76.05,"n":14158,"o":76.41,"t":"2026-06-18T04:00:00Z","v":1431324,"vw":77.94336},{"c":76.14,"h":78.65,"l":76.13,"n":11436,"o":77.69,"t":"2026-06-22T04:00:00Z","v":971925,"vw":76.392764},{"c":76.84,"h":77.32,"l":74.16,"n":14787,"o":75.19,"t":"2026-06-23T04:00:00Z","v":585443,"vw":76.540699},{"c":78,"h":78.9,"l":77.15,"n":18402,"o":78.25,"t":"2026-06-24T04:00:00Z","v":595570,"vw":77.908078},{"c":79.9,"h":80,"l":77.62,"n":16032,"o":77.99,"t":"2026-06-25T04:00:00Z","v":720279,"vw":79.12792},{"c":83.29,"h":84.26,"l":79.64,"n":24314,"o":79.97,"t":"2026-06-26T04:00:00Z","v":2577386,"vw":83.278885},{"c":81.99,"h":83.015,"l":80.5,"n":15108,"o":82.84,"t":"2026-06-29T04:00:00Z","v":737297,"vw":82.135222},{"c":83.34,"h":84.39,"l":81.07,"n":15263,"o":81.84,"t":"2026-06-30T04:00:00Z","v":779209,"vw":83.307393},{"c":83.81,"h":85.9008,"l":83.02,"n":16081,"o":83.48,"t":"2026-07-01T04:00:00Z","v":630420,"vw":84.331868},{"c":85,"h":85.39,"l":82.33,"n":18929,"o":83.59,"t":"2026-07-02T04:00:00Z","v":1053041,"vw":84.354453},{"c":87.15,"h":87.42,"l":83.45,"n":16459,"o":85.24,"t":"2026-07-06T04:00:00Z","v":829110,"vw":86.113465},{"c":88.17,"h":88.85,"l":87.19,"n":20206,"o":87.6,"t":"2026-07-07T04:00:00Z","v":1085995,"vw":88.083599},{"c":84.34,"h":86.925,"l":82.4,"n":16096,"o":86.68,"t":"2026-07-08T04:00:00Z","v":874138,"vw":83.979534},{"c":84.16,"h":85.5175,"l":83.205,"n":20400,"o":84.18,"t":"2026-07-09T04:00:00Z","v":1140806,"vw":84.642633},{"c":85.66,"h":86.36,"l":84.17,"n":10538,"o":84.57,"t":"2026-07-10T04:00:00Z","v":439180,"vw":85.577092},{"c":84.84,"h":86.89,"l":84.69,"n":12977,"o":86.16,"t":"2026-07-13T04:00:00Z","v":549935,"vw":85.168596},{"c":83.85,"h":85.13,"l":83.11,"n":12718,"o":84.33,"t":"2026-07-14T04:00:00Z","v":918903,"vw":83.840505},{"c":84.19,"h":86.11,"l":82.91,"n":17386,"o":83.9,"t":"2026-07-15T04:00:00Z","v":965939,"vw":84.501836},{"c":87.79,"h":88.76,"l":83.77,"n":12188,"o":84.31,"t":"2026-07-16T04:00:00Z","v":594998,"vw":87.649128},{"c":85.57,"h":88.96,"l":84.68,"n":13790,"o":87.2,"t":"2026-07-17T04:00:00Z","v":705760,"vw":85.811651},{"c":83.36,"h":86.08,"l":82.51,"n":15540,"o":85.66,"t":"2026-07-20T04:00:00Z","v":725995,"vw":83.542572},{"c":85.3,"h":86.03,"l":83.55,"n":14588,"o":84.7,"t":"2026-07-21T04:00:00Z","v":690801,"vw":85.148014},{"c":86.81,"h":87.33,"l":85.24,"n":13207,"o":85.24,"t":"2026-07-22T04:00:00Z","v":561889,"vw":86.680074},{"c":83.37,"h":85.8,"l":83.055,"n":12576,"o":85.26,"t":"2026-07-23T04:00:00Z","v":432166,"vw":83.662597},{"c":83.54,"h":85.315,"l":83.31,"n":12742,"o":84.21,"t":"2026-07-24T04:00:00Z","v":523285,"vw":83.974501},{"c":85.78,"h":86.13,"l":83.21,"n":12823,"o":83.22,"t":"2026-07-27T04:00:00Z","v":649257,"vw":85.552077},{"c":88.06,"h":88.25,"l":85.735,"n":11692,"o":85.92,"t":"2026-07-28T04:00:00Z","v":462799,"vw":87.573063},{"c":85.18,"h":87.55,"l":85.055,"n":11458,"o":86.82,"t":"2026-07-29T04:00:00Z","v":467808,"vw":85.624498},{"c":83.84,"h":85.11,"l":82.6301,"n":10482,"o":85.09,"t":"2026-07-30T04:00:00Z","v":468895,"vw":84.061303},{"c":83.74,"h":84.61,"l":82.295,"n":13368,"o":83.6,"t":"2026-07-31T04:00:00Z","v":588670,"vw":83.823978},{"c":84.66,"h":87.85,"l":84.45,"n":12623,"o":86.86,"t":"2026-08-03T04:00:00Z","v":550785,"vw":85.546719},{"c":83.41,"h":86.4199,"l":83.32,"n":14084,"o":85.38,"t":"2026-08-04T04:00:00Z","v":593985,"vw":84.256065},{"c":83.65,"h":85.25,"l":82.9,"n":12790,"o":82.9,"t":"2026-08-05T04:00:00Z","v":580525,"vw":83.992211},{"c":78.8,"h":83.74,"l":78.63,"n":17854,"o":83.37,"t":"2026-08-06T04:00:00Z","v":958272,"vw":80.637843},{"c":77.05,"h":78.935,"l":76.9,"n":15452,"o":78.4,"t":"2026-08-07T04:00:00Z","v":751036,"vw":77.528505},{"c":77.17,"h":78.15,"l":76.3,"n":19839,"o":77.23,"t":"2026-08-10T04:00:00Z","v":1051115,"vw":77.228252},{"c":74.96,"h":77.51,"l":74.6,"n":18937,"o":76.78,"t":"2026-08-11T04:00:00Z","v":808724,"vw":75.407714},{"c":81.6,"h":84.86,"l":77.86,"n":27317,"o":78.65,"t":"2026-08-12T04:00:00Z","v":1462829,"vw":81.163588},{"c":84.04,"h":84.665,"l":81.585,"n":27634,"o":82.9,"t":"2026-08-13T04:00:00Z","v":1304956,"vw":83.524952},{"c":84.9,"h":85.52,"l":83,"n":22055,"o":84.83,"t":"2026-08-14T04:00:00Z","v":1012792,"vw":84.891335},{"c":81.77,"h":84.22,"l":81.25,"n":17372,"o":83.53,"t":"2026-08-17T04:00:00Z","v":665446,"vw":82.136626},{"c":82.3,"h":84.5,"l":81.6,"n":18567,"o":82.21,"t":"2026-08-18T04:00:00Z","v":725790,"vw":82.954735},{"c":82.17,"h":83.8,"l":82.02,"n":16512,"o":82.39,"t":"2026-08-19T04:00:00Z","v":555532,"vw":82.557426},{"c":78.99,"h":80.415,"l":77.96,"n":13954,"o":80.04,"t":"2026-08-20T04:00:00Z","v":550861,"vw":78.853922},{"c":82.01,"h":82.62,"l":79.465,"n":14215,"o":79.5,"t":"2026-08-21T04:00:00Z","v":614184,"vw":81.791782},{"c":83.23,"h":83.72,"l":81.74,"n":16449,"o":82.7,"t":"2026-08-24T04:00:00Z","v":585752,"vw":82.665836},{"c":80.01,"h":83.75,"l":79.4498,"n":13144,"o":83.75,"t":"2026-08-25T04:00:00Z","v":456041,"vw":80.430281},{"c":77.18,"h":80.24,"l":77.03,"n":11273,"o":80.24,"t":"2026-08-26T04:00:00Z","v":460488,"vw":77.985901},{"c":76.48,"h":77.54,"l":75.45,"n":25695,"o":75.51,"t":"2026-08-27T04:00:00Z","v":680182,"vw":76.56818},{"c":76.99,"h":77.96,"l":76.85,"n":16265,"o":77.21,"t":"2026-08-28T04:00:00Z","v":377396,"vw":77.249105},{"c":75.41,"h":76.625,"l":74.72,"n":12461,"o":76.1,"t":"2026-08-31T04:00:00Z","v":537469,"vw":75.3867},{"c":74.64,"h":76.05,"l":73.23,"n":18650,"o":74.19,"t":"2026-09-01T04:00:00Z","v":754946,"vw":74.92157},{"c":72.49,"h":74.54,"l":70.7,"n":23317,"o":74.04,"t":"2026-09-02T04:00:00Z","v":1209779,"vw":72.715011},{"c":73.67,"h":73.71,"l":71.5,"n":16870,"o":72.91,"t":"2026-09-03T04:00:00Z","v":841301,"vw":73.020584},{"c":73.59,"h":75.31,"l":72.53,"n":17044,"o":73.31,"t":"2026-09-04T04:00:00Z","v":745506,"vw":73.900103},{"c":70.73,"h":74.26,"l":70.23,"n":16483,"o":73.63,"t":"2026-09-08T04:00:00Z","v":695530,"vw":71.035387},{"c":67.16,"h":70.67,"l":67,"n":15714,"o":70.49,"t":"2026-09-09T04:00:00Z","v":644081,"vw":68.211458},{"c":66.16,"h":67.205,"l":65.155,"n":16526,"o":66.15,"t":"2026-09-10T04:00:00Z","v":805488,"vw":66.270651},{"c":66.62,"h":67.95,"l":66.17,"n":12231,"o":66.9,"t":"2026-09-11T04:00:00Z","v":594650,"vw":66.787869},{"c":67.42,"h":67.57,"l":65.7925,"n":16516,"o":66.54,"t":"2026-09-14T04:00:00Z","v":631247,"vw":67.091299},{"c":67,"h":68.08,"l":66.545,"n":20715,"o":68.07,"t":"2026-09-15T04:00:00Z","v":1173338,"vw":66.99095},{"c":68.37,"h":69.235,"l":66.855,"n":21612,"o":67.32,"t":"2026-09-16T04:00:00Z","v":1044211,"vw":68.399198},{"c":65.53,"h":69.52,"l":65.44,"n":21717,"o":69.52,"t":"2026-09-17T04:00:00Z","v":1139806,"vw":66.036745},{"c":66.36,"h":66.79,"l":65.12,"n":15595,"o":65.7,"t":"2026-09-18T04:00:00Z","v":1753273,"vw":66.197555},{"c":66.41,"h":67.39,"l":65.9,"n":16073,"o":67.36,"t":"2026-09-21T04:00:00Z","v":671781,"vw":66.568783},{"c":67.82,"h":68.94,"l":66.58,"n":17277,"o":67.73,"t":"2026-09-22T04:00:00Z","v":747764,"vw":67.916319},{"c":65.69,"h":67.76,"l":65.64,"n":10530,"o":67.72,"t":"2026-09-23T04:00:00Z","v":382747,"vw":66.301613},{"c":64.41,"h":65.78,"l":63.55,"n":13309,"o":65.75,"t":"2026-09-24T04:00:00Z","v":703939,"vw":64.3953},{"c":65.37,"h":65.89,"l":64.135,"n":12832,"o":64.32,"t":"2026-09-25T04:00:00Z","v":562310,"vw":65.207534},{"c":64.93,"h":65.22,"l":64.03,"n":13270,"o":64.85,"t":"2026-09-28T04:00:00Z","v":434840,"vw":64.771684},{"c":64.29,"h":64.7799,"l":63.74,"n":12602,"o":64.76,"t":"2026-09-29T04:00:00Z","v":508748,"vw":64.22829},{"c":63.03,"h":65.0846,"l":62.76,"n":12944,"o":64.81,"t":"2026-09-30T04:00:00Z","v":778942,"vw":63.511192},{"c":63.52,"h":64.81,"l":62.47,"n":13510,"o":62.75,"t":"2026-10-01T04:00:00Z","v":569953,"vw":63.613781},{"c":64.71,"h":64.87,"l":63.15,"n":13020,"o":64.33,"t":"2026-10-02T04:00:00Z","v":664265,"vw":64.524058},{"c":64.2,"h":64.63,"l":63.45,"n":13559,"o":64.33,"t":"2026-10-05T04:00:00Z","v":673317,"vw":64.117208},{"c":65.8,"h":66.575,"l":64.06,"n":13060,"o":64.06,"t":"2026-10-06T04:00:00Z","v":616580,"vw":65.681984},{"c":65,"h":66.16,"l":64.555,"n":13426,"o":65.34,"t":"2026-10-07T04:00:00Z","v":809154,"vw":65.279243},{"c":66.34,"h":66.43,"l":63.93,"n":13470,"o":64.22,"t":"2026-10-08T04:00:00Z","v":681937,"vw":65.766423},{"c":65.62,"h":67.13,"l":65.35,"n":11527,"o":66.24,"t":"2026-10-09T04:00:00Z","v":475458,"vw":65.733545},{"c":66.06,"h":66.525,"l":64.93,"n":9684,"o":65.26,"t":"2026-10-12T04:00:00Z","v":379066,"vw":66.014978},{"c":68.47,"h":69.18,"l":66.9,"n":15931,"o":66.9,"t":"2026-10-13T04:00:00Z","v":790158,"vw":68.406216},{"c":69.6,"h":71.45,"l":68.66,"n":15980,"o":70.17,"t":"2026-10-14T04:00:00Z","v":797834,"vw":69.521737},{"c":72.94,"h":74.49,"l":70.43,"n":19539,"o":71.18,"t":"2026-10-15T04:00:00Z","v":1011368,"vw":73.147805},{"c":73.28,"h":74.99,"l":72.82,"n":14756,"o":73.1,"t":"2026-10-16T04:00:00Z","v":698608,"vw":73.564979},{"c":73,"h":73.87,"l":72.5001,"n":11432,"o":73.27,"t":"2026-10-19T04:00:00Z","v":726127,"vw":72.999475},{"c":75.02,"h":75.94,"l":73.06,"n":17743,"o":73.29,"t":"2026-10-20T04:00:00Z","v":1294372,"vw":74.937404},{"c":75.07,"h":76.685,"l":74.405,"n":11752,"o":75.75,"t":"2026-10-21T04:00:00Z","v":545433,"vw":75.303722},{"c":77.78,"h":78.255,"l":74.79,"n":13073,"o":74.79,"t":"2026-10-22T04:00:00Z","v":589901,"vw":77.295779}],"volatilityBars":[{"c":66.75,"h":67,"l":66.75,"n":28,"o":67,"t":"2026-09-22T13:00:00Z","v":606,"vw":66.875},{"c":67.87,"h":68.27,"l":67.1601,"n":100,"o":67.73,"t":"2026-09-22T13:30:00Z","v":13751,"vw":67.755403},{"c":67.71,"h":68.17,"l":67.34,"n":470,"o":68.01,"t":"2026-09-22T13:45:00Z","v":26169,"vw":67.785948},{"c":68.7,"h":68.7,"l":67.775,"n":438,"o":67.775,"t":"2026-09-22T14:00:00Z","v":13981,"vw":68.123293},{"c":68.37,"h":68.82,"l":68.23,"n":321,"o":68.665,"t":"2026-09-22T14:15:00Z","v":11518,"vw":68.428868},{"c":68.455,"h":68.72,"l":68.385,"n":349,"o":68.42,"t":"2026-09-22T14:30:00Z","v":7402,"vw":68.512304},{"c":67.83,"h":68.33,"l":67.78,"n":414,"o":68.33,"t":"2026-09-22T14:45:00Z","v":14343,"vw":68.006215},{"c":67.49,"h":67.845,"l":67.46,"n":568,"o":67.8,"t":"2026-09-22T15:00:00Z","v":17266,"vw":67.59948},{"c":67.15,"h":67.58,"l":66.97,"n":642,"o":67.49,"t":"2026-09-22T15:15:00Z","v":17269,"vw":67.121461},{"c":66.67,"h":67.2322,"l":66.58,"n":544,"o":67.2322,"t":"2026-09-22T15:30:00Z","v":16366,"vw":66.739799},{"c":66.94,"h":66.942,"l":66.59,"n":396,"o":66.59,"t":"2026-09-22T15:45:00Z","v":9496,"vw":66.784135},{"c":67.235,"h":67.31,"l":67,"n":464,"o":67.01,"t":"2026-09-22T16:00:00Z","v":18826,"vw":67.07932},{"c":67.35,"h":67.36,"l":67.07,"n":502,"o":67.15,"t":"2026-09-22T16:15:00Z","v":20918,"vw":67.172777},{"c":67.735,"h":67.95,"l":67.28,"n":640,"o":67.355,"t":"2026-09-22T16:30:00Z","v":47608,"vw":67.404386},{"c":67.81,"h":67.85,"l":67.68,"n":380,"o":67.73,"t":"2026-09-22T16:45:00Z","v":10028,"vw":67.765094},{"c":67.76,"h":67.96,"l":67.63,"n":445,"o":67.8,"t":"2026-09-22T17:00:00Z","v":12691,"vw":67.752197},{"c":67.89,"h":67.89,"l":67.67,"n":315,"o":67.735,"t":"2026-09-22T17:15:00Z","v":10181,"vw":67.747239},{"c":68.07,"h":68.07,"l":67.83,"n":490,"o":67.88,"t":"2026-09-22T17:30:00Z","v":14746,"vw":67.963742},{"c":68.63,"h":68.63,"l":68.08,"n":573,"o":68.08,"t":"2026-09-22T17:45:00Z","v":18154,"vw":68.294949},{"c":68.63,"h":68.84,"l":68.53,"n":614,"o":68.63,"t":"2026-09-22T18:00:00Z","v":22588,"vw":68.616019},{"c":68.25,"h":68.63,"l":68.24,"n":371,"o":68.63,"t":"2026-09-22T18:15:00Z","v":9719,"vw":68.389952},{"c":68.6,"h":68.6,"l":68.06,"n":609,"o":68.27,"t":"2026-09-22T18:30:00Z","v":16943,"vw":68.234631},{"c":68.41,"h":68.79,"l":68.41,"n":830,"o":68.595,"t":"2026-09-22T18:45:00Z","v":23088,"vw":68.638253},{"c":68.48,"h":68.49,"l":68.14,"n":627,"o":68.39,"t":"2026-09-22T19:00:00Z","v":23729,"vw":68.297414},{"c":68.67,"h":68.8,"l":68.275,"n":955,"o":68.38,"t":"2026-09-22T19:15:00Z","v":27067,"vw":68.637211},{"c":68.74,"h":68.94,"l":68.635,"n":1221,"o":68.665,"t":"2026-09-22T19:30:00Z","v":41537,"vw":68.786376},{"c":67.83,"h":68.76,"l":67.82,"n":2864,"o":68.735,"t":"2026-09-22T19:45:00Z","v":137236,"vw":68.176777},{"c":67.82,"h":67.82,"l":67.82,"n":34,"o":67.82,"t":"2026-09-22T20:00:00Z","v":132702,"vw":67.82},{"c":67.4,"h":67.95,"l":67.4,"n":42,"o":67.55,"t":"2026-09-23T13:00:00Z","v":1419,"vw":67.72},{"c":67.75,"h":67.95,"l":67.75,"n":26,"o":67.95,"t":"2026-09-23T13:15:00Z","v":1616,"vw":67.769881},{"c":66.61,"h":67.76,"l":66.54,"n":221,"o":67.72,"t":"2026-09-23T13:30:00Z","v":16237,"vw":67.132397},{"c":66.545,"h":66.545,"l":66.02,"n":179,"o":66.33,"t":"2026-09-23T13:45:00Z","v":12874,"vw":66.292084},{"c":66.4,"h":66.549,"l":66.29,"n":286,"o":66.549,"t":"2026-09-23T14:00:00Z","v":14450,"vw":66.412162},{"c":66.65,"h":66.87,"l":66.37,"n":247,"o":66.425,"t":"2026-09-23T14:15:00Z","v":5409,"vw":66.513964},{"c":66.7,"h":66.855,"l":66.65,"n":250,"o":66.855,"t":"2026-09-23T14:30:00Z","v":6304,"vw":66.750332},{"c":66.9475,"h":67.19,"l":66.59,"n":401,"o":66.62,"t":"2026-09-23T14:45:00Z","v":12408,"vw":66.921424},{"c":67.26,"h":67.38,"l":67.01,"n":174,"o":67.05,"t":"2026-09-23T15:00:00Z","v":5987,"vw":67.185336},{"c":66.885,"h":67.28,"l":66.84,"n":295,"o":67.28,"t":"2026-09-23T15:15:00Z","v":9175,"vw":67.046733},{"c":67.09,"h":67.09,"l":66.78,"n":201,"o":66.88,"t":"2026-09-23T15:30:00Z","v":6470,"vw":66.967448},{"c":67.06,"h":67.25,"l":67.06,"n":162,"o":67.105,"t":"2026-09-23T15:45:00Z","v":6823,"vw":67.160144},{"c":66.98,"h":66.98,"l":66.9029,"n":78,"o":66.97,"t":"2026-09-23T16:00:00Z","v":3025,"vw":66.913453},{"c":67.085,"h":67.1,"l":67.025,"n":140,"o":67.03,"t":"2026-09-23T16:15:00Z","v":3001,"vw":67.06896},{"c":66.915,"h":67.175,"l":66.91,"n":148,"o":67.13,"t":"2026-09-23T16:30:00Z","v":2501,"vw":67.057198},{"c":67.03,"h":67.07,"l":66.86,"n":181,"o":66.9,"t":"2026-09-23T16:45:00Z","v":4560,"vw":66.962008},{"c":66.68,"h":67.09,"l":66.5,"n":373,"o":67.08,"t":"2026-09-23T17:00:00Z","v":16078,"vw":66.796666},{"c":66.97,"h":67,"l":66.62,"n":222,"o":66.645,"t":"2026-09-23T17:15:00Z","v":12421,"vw":66.894993},{"c":66.93,"h":66.93,"l":66.78,"n":195,"o":66.81,"t":"2026-09-23T17:30:00Z","v":4318,"vw":66.855703},{"c":67.03,"h":67.13,"l":67.01,"n":171,"o":67.01,"t":"2026-09-23T17:45:00Z","v":3618,"vw":67.045669},{"c":66.93,"h":67.01,"l":66.87,"n":206,"o":66.97,"t":"2026-09-23T18:00:00Z","v":4516,"vw":66.966656},{"c":66.77,"h":66.89,"l":66.77,"n":180,"o":66.89,"t":"2026-09-23T18:15:00Z","v":3580,"vw":66.838573},{"c":66.53,"h":66.74,"l":66.4,"n":479,"o":66.65,"t":"2026-09-23T18:30:00Z","v":19600,"vw":66.546717},{"c":66.44,"h":66.54,"l":66.39,"n":326,"o":66.505,"t":"2026-09-23T18:45:00Z","v":7299,"vw":66.467003},{"c":66.29,"h":66.55,"l":66.23,"n":388,"o":66.48,"t":"2026-09-23T19:00:00Z","v":12100,"vw":66.364576},{"c":66.1,"h":66.33,"l":66.075,"n":414,"o":66.28,"t":"2026-09-23T19:15:00Z","v":10582,"vw":66.124509},{"c":65.885,"h":66.11,"l":65.83,"n":554,"o":66.07,"t":"2026-09-23T19:30:00Z","v":15015,"vw":65.97949},{"c":65.68,"h":66.14,"l":65.64,"n":1543,"o":65.92,"t":"2026-09-23T19:45:00Z","v":51160,"vw":65.801324},{"c":65.69,"h":65.69,"l":65.69,"n":26,"o":65.69,"t":"2026-09-23T20:00:00Z","v":86244,"vw":65.69},{"c":65.45,"h":66.35,"l":65.45,"n":11,"o":66.35,"t":"2026-09-24T13:00:00Z","v":227,"vw":65.9},{"c":65.29,"h":65.78,"l":65.115,"n":126,"o":65.75,"t":"2026-09-24T13:30:00Z","v":7740,"vw":65.651522},{"c":65.28,"h":65.7,"l":65.275,"n":174,"o":65.28,"t":"2026-09-24T13:45:00Z","v":8056,"vw":65.497147},{"c":64.89,"h":65.46,"l":64.85,"n":344,"o":65.28,"t":"2026-09-24T14:00:00Z","v":15723,"vw":65.110739},{"c":64.6,"h":65.02,"l":64.47,"n":406,"o":64.84,"t":"2026-09-24T14:15:00Z","v":20702,"vw":64.680654},{"c":64.396,"h":64.8924,"l":64.389,"n":444,"o":64.6,"t":"2026-09-24T14:30:00Z","v":14502,"vw":64.596734},{"c":64.197,"h":64.62,"l":64.026,"n":508,"o":64.38,"t":"2026-09-24T14:45:00Z","v":23345,"vw":64.315602},{"c":64.19,"h":64.43,"l":64.158,"n":283,"o":64.265,"t":"2026-09-24T15:00:00Z","v":7725,"vw":64.329822},{"c":64.23,"h":64.34,"l":64.14,"n":312,"o":64.14,"t":"2026-09-24T15:15:00Z","v":10082,"vw":64.269636},{"c":64.013,"h":64.4036,"l":64.013,"n":356,"o":64.171,"t":"2026-09-24T15:30:00Z","v":19183,"vw":64.199673},{"c":63.66,"h":64,"l":63.66,"n":324,"o":64,"t":"2026-09-24T15:45:00Z","v":17944,"vw":63.842759},{"c":63.93,"h":63.98,"l":63.55,"n":546,"o":63.66,"t":"2026-09-24T16:00:00Z","v":35556,"vw":63.667893},{"c":64.425,"h":64.88,"l":63.94,"n":699,"o":63.94,"t":"2026-09-24T16:15:00Z","v":43253,"vw":64.383787},{"c":64.42,"h":64.84,"l":64.22,"n":577,"o":64.36,"t":"2026-09-24T16:30:00Z","v":21109,"vw":64.437183},{"c":64.545,"h":64.5885,"l":64.3825,"n":310,"o":64.42,"t":"2026-09-24T16:45:00Z","v":13251,"vw":64.456023},{"c":64.62,"h":64.68,"l":64.4,"n":346,"o":64.45,"t":"2026-09-24T17:00:00Z","v":19735,"vw":64.50822},{"c":64.49,"h":64.635,"l":64.42,"n":156,"o":64.59,"t":"2026-09-24T17:15:00Z","v":4265,"vw":64.531539},{"c":64.25,"h":64.4,"l":64.15,"n":180,"o":64.4,"t":"2026-09-24T17:30:00Z","v":7713,"vw":64.225115},{"c":64.26,"h":64.3,"l":64.16,"n":256,"o":64.19,"t":"2026-09-24T17:45:00Z","v":13749,"vw":64.222369},{"c":64.29,"h":64.39,"l":64.14,"n":335,"o":64.29,"t":"2026-09-24T18:00:00Z","v":8600,"vw":64.290958},{"c":64.81,"h":64.815,"l":64.32,"n":392,"o":64.32,"t":"2026-09-24T18:15:00Z","v":14057,"vw":64.436566},{"c":64.525,"h":64.725,"l":64.395,"n":526,"o":64.725,"t":"2026-09-24T18:30:00Z","v":13713,"vw":64.603604},{"c":64.59,"h":64.73,"l":64.41,"n":374,"o":64.525,"t":"2026-09-24T18:45:00Z","v":10545,"vw":64.547015},{"c":64.39,"h":64.585,"l":64.34,"n":402,"o":64.585,"t":"2026-09-24T19:00:00Z","v":10513,"vw":64.460711},{"c":64.3295,"h":64.47,"l":64.2,"n":734,"o":64.39,"t":"2026-09-24T19:15:00Z","v":29028,"vw":64.34217},{"c":64.415,"h":64.5767,"l":64.34,"n":698,"o":64.34,"t":"2026-09-24T19:30:00Z","v":21653,"vw":64.443457},{"c":64.45,"h":64.52,"l":64.29,"n":2315,"o":64.405,"t":"2026-09-24T19:45:00Z","v":106487,"vw":64.406555},{"c":64.41,"h":64.41,"l":64.41,"n":32,"o":64.41,"t":"2026-09-24T20:00:00Z","v":173565,"vw":64.41},{"c":64.9,"h":64.9,"l":64.9,"n":29,"o":64.9,"t":"2026-09-25T13:00:00Z","v":548,"vw":64.9},{"c":64.7,"h":64.7,"l":64.135,"n":109,"o":64.32,"t":"2026-09-25T13:30:00Z","v":5992,"vw":64.355393},{"c":65.08,"h":65.1,"l":64.26,"n":230,"o":64.41,"t":"2026-09-25T13:45:00Z","v":7485,"vw":64.648913},{"c":64.815,"h":65.07,"l":64.665,"n":273,"o":64.915,"t":"2026-09-25T14:00:00Z","v":8263,"vw":64.820395},{"c":64.76,"h":64.87,"l":64.65,"n":219,"o":64.65,"t":"2026-09-25T14:15:00Z","v":6699,"vw":64.766956},{"c":64.74,"h":64.85,"l":64.7,"n":165,"o":64.83,"t":"2026-09-25T14:30:00Z","v":3396,"vw":64.778648},{"c":64.8,"h":64.88,"l":64.595,"n":413,"o":64.75,"t":"2026-09-25T14:45:00Z","v":12298,"vw":64.700285},{"c":64.97,"h":65.04,"l":64.87,"n":367,"o":64.899,"t":"2026-09-25T15:00:00Z","v":8640,"vw":64.960922},{"c":64.8,"h":65.1,"l":64.8,"n":164,"o":64.95,"t":"2026-09-25T15:15:00Z","v":3544,"vw":64.934192},{"c":64.76,"h":65,"l":64.76,"n":371,"o":64.87,"t":"2026-09-25T15:30:00Z","v":11051,"vw":64.9011},{"c":65.45,"h":65.45,"l":64.76,"n":389,"o":64.76,"t":"2026-09-25T15:45:00Z","v":15667,"vw":65.003294},{"c":65.66,"h":65.89,"l":65.57,"n":623,"o":65.58,"t":"2026-09-25T16:00:00Z","v":26096,"vw":65.730773},{"c":65.645,"h":65.78,"l":65.49,"n":290,"o":65.63,"t":"2026-09-25T16:15:00Z","v":13783,"vw":65.667678},{"c":65.475,"h":65.7,"l":65.38,"n":333,"o":65.7,"t":"2026-09-25T16:30:00Z","v":15453,"vw":65.51665},{"c":65.23,"h":65.32,"l":65.07,"n":138,"o":65.32,"t":"2026-09-25T16:45:00Z","v":3954,"vw":65.190994},{"c":65.2,"h":65.34,"l":65.17,"n":251,"o":65.22,"t":"2026-09-25T17:00:00Z","v":6631,"vw":65.243399},{"c":65.07,"h":65.185,"l":65.07,"n":145,"o":65.185,"t":"2026-09-25T17:15:00Z","v":4860,"vw":65.118112},{"c":65.07,"h":65.09,"l":64.84,"n":415,"o":65.03,"t":"2026-09-25T17:30:00Z","v":20704,"vw":64.945013},{"c":65.21,"h":65.21,"l":65.0101,"n":178,"o":65.085,"t":"2026-09-25T17:45:00Z","v":4985,"vw":65.101219},{"c":65.165,"h":65.188,"l":65.01,"n":271,"o":65.175,"t":"2026-09-25T18:00:00Z","v":7170,"vw":65.109306},{"c":64.99,"h":65.18,"l":64.99,"n":145,"o":65.17,"t":"2026-09-25T18:15:00Z","v":5219,"vw":65.060634},{"c":64.92,"h":65.03,"l":64.64,"n":656,"o":65.03,"t":"2026-09-25T18:30:00Z","v":34654,"vw":64.846261},{"c":65.01,"h":65.13,"l":64.92,"n":460,"o":64.92,"t":"2026-09-25T18:45:00Z","v":12310,"vw":65.029014},{"c":65,"h":65.1,"l":64.97,"n":676,"o":65.035,"t":"2026-09-25T19:00:00Z","v":19666,"vw":65.027078},{"c":64.972,"h":65.15,"l":64.972,"n":483,"o":65.04,"t":"2026-09-25T19:15:00Z","v":12145,"vw":65.05944},{"c":65.06,"h":65.14,"l":64.99,"n":725,"o":65.015,"t":"2026-09-25T19:30:00Z","v":19889,"vw":65.04521},{"c":65.36,"h":65.44,"l":65.06,"n":2052,"o":65.07,"t":"2026-09-25T19:45:00Z","v":79294,"vw":65.293963},{"c":65.37,"h":65.37,"l":65.37,"n":22,"o":65.37,"t":"2026-09-25T20:00:00Z","v":168284,"vw":65.37},{"c":65.05,"h":65.55,"l":65.05,"n":4,"o":65.55,"t":"2026-09-28T13:00:00Z","v":202,"vw":65.3},{"c":64.525,"h":64.9899,"l":64.1,"n":293,"o":64.85,"t":"2026-09-28T13:30:00Z","v":12009,"vw":64.644566},{"c":64.64,"h":64.9151,"l":64.14,"n":450,"o":64.53,"t":"2026-09-28T13:45:00Z","v":8799,"vw":64.486506},{"c":64.52,"h":64.69,"l":64.14,"n":342,"o":64.36,"t":"2026-09-28T14:00:00Z","v":7520,"vw":64.426363},{"c":64.64,"h":64.645,"l":64.39,"n":271,"o":64.48,"t":"2026-09-28T14:15:00Z","v":7470,"vw":64.524031},{"c":64.75,"h":64.79,"l":64.6,"n":328,"o":64.695,"t":"2026-09-28T14:30:00Z","v":7893,"vw":64.696539},{"c":64.5299,"h":64.81,"l":64.425,"n":285,"o":64.73,"t":"2026-09-28T14:45:00Z","v":5865,"vw":64.610997},{"c":64.42,"h":64.61,"l":64.4,"n":276,"o":64.455,"t":"2026-09-28T15:00:00Z","v":6494,"vw":64.500655},{"c":64.33,"h":64.5199,"l":64.31,"n":403,"o":64.41,"t":"2026-09-28T15:15:00Z","v":9413,"vw":64.394847},{"c":64.35,"h":64.46,"l":64.31,"n":278,"o":64.365,"t":"2026-09-28T15:30:00Z","v":5512,"vw":64.379495},{"c":64.1,"h":64.35,"l":64.03,"n":448,"o":64.35,"t":"2026-09-28T15:45:00Z","v":9236,"vw":64.156629},{"c":64.38,"h":64.47,"l":64.065,"n":237,"o":64.065,"t":"2026-09-28T16:00:00Z","v":6465,"vw":64.28129},{"c":64.82,"h":64.93,"l":64.29,"n":652,"o":64.32,"t":"2026-09-28T16:15:00Z","v":20511,"vw":64.586847},{"c":64.27,"h":64.92,"l":64.1,"n":464,"o":64.82,"t":"2026-09-28T16:30:00Z","v":11756,"vw":64.431726},{"c":64.3,"h":64.4,"l":64.1,"n":203,"o":64.38,"t":"2026-09-28T16:45:00Z","v":5578,"vw":64.253218},{"c":64.62,"h":65,"l":64.24,"n":486,"o":64.39,"t":"2026-09-28T17:00:00Z","v":12952,"vw":64.496678},{"c":64.35,"h":64.655,"l":64.35,"n":159,"o":64.62,"t":"2026-09-28T17:15:00Z","v":3137,"vw":64.512059},{"c":64.58,"h":64.68,"l":64.36,"n":293,"o":64.485,"t":"2026-09-28T17:30:00Z","v":6905,"vw":64.491246},{"c":64.81,"h":64.87,"l":64.54,"n":206,"o":64.6,"t":"2026-09-28T17:45:00Z","v":4358,"vw":64.699007},{"c":65.03,"h":65.04,"l":64.79,"n":311,"o":64.83,"t":"2026-09-28T18:00:00Z","v":6820,"vw":64.874931},{"c":65.01,"h":65.06,"l":64.86,"n":357,"o":64.995,"t":"2026-09-28T18:15:00Z","v":11309,"vw":64.963332},{"c":65.115,"h":65.22,"l":65.08,"n":241,"o":65.08,"t":"2026-09-28T18:30:00Z","v":5043,"vw":65.145209},{"c":64.97,"h":65.11,"l":64.97,"n":310,"o":65.06,"t":"2026-09-28T18:45:00Z","v":9896,"vw":65.067541},{"c":64.665,"h":64.96,"l":64.65,"n":344,"o":64.93,"t":"2026-09-28T19:00:00Z","v":7800,"vw":64.777501},{"c":64.785,"h":64.845,"l":64.68,"n":571,"o":64.71,"t":"2026-09-28T19:15:00Z","v":16901,"vw":64.728208},{"c":64.8,"h":64.96,"l":64.79,"n":667,"o":64.79,"t":"2026-09-28T19:30:00Z","v":15628,"vw":64.880861},{"c":64.95,"h":64.98,"l":64.68,"n":2110,"o":64.775,"t":"2026-09-28T19:45:00Z","v":77042,"vw":64.849242},{"c":64.93,"h":64.93,"l":64.88,"n":29,"o":64.88,"t":"2026-09-28T20:00:00Z","v":106565,"vw":64.929734},{"c":65.3,"h":65.3,"l":64.95,"n":11,"o":64.95,"t":"2026-09-29T11:45:00Z","v":343,"vw":65.106951},{"c":64.53,"h":64.76,"l":64.1,"n":124,"o":64.76,"t":"2026-09-29T13:30:00Z","v":7255,"vw":64.579973},{"c":64.213,"h":64.6814,"l":64.01,"n":231,"o":64.505,"t":"2026-09-29T13:45:00Z","v":7680,"vw":64.243114},{"c":64.6799,"h":64.6799,"l":64.38,"n":107,"o":64.38,"t":"2026-09-29T14:00:00Z","v":1503,"vw":64.472566},{"c":64.57,"h":64.68,"l":64.445,"n":112,"o":64.445,"t":"2026-09-29T14:15:00Z","v":4176,"vw":64.555909},{"c":64.5,"h":64.7799,"l":64.41,"n":201,"o":64.58,"t":"2026-09-29T14:30:00Z","v":9501,"vw":64.58496},{"c":64.595,"h":64.6413,"l":64.46,"n":110,"o":64.57,"t":"2026-09-29T14:45:00Z","v":5200,"vw":64.55468},{"c":64.05,"h":64.545,"l":64.05,"n":331,"o":64.5,"t":"2026-09-29T15:00:00Z","v":17890,"vw":64.325867},{"c":64.07,"h":64.15,"l":64,"n":240,"o":64.02,"t":"2026-09-29T15:15:00Z","v":8100,"vw":64.073696},{"c":64.06,"h":64.21,"l":64.02,"n":177,"o":64.02,"t":"2026-09-29T15:30:00Z","v":4957,"vw":64.147897},{"c":63.98,"h":64.33,"l":63.98,"n":329,"o":64.11,"t":"2026-09-29T15:45:00Z","v":10093,"vw":64.166645},{"c":64.135,"h":64.145,"l":63.9,"n":296,"o":63.95,"t":"2026-09-29T16:00:00Z","v":6867,"vw":64.021673},{"c":64.13,"h":64.29,"l":64.02,"n":285,"o":64.14,"t":"2026-09-29T16:15:00Z","v":7512,"vw":64.164144},{"c":64.01,"h":64.27,"l":64,"n":389,"o":64.27,"t":"2026-09-29T16:30:00Z","v":10550,"vw":64.105897},{"c":63.785,"h":64.04,"l":63.74,"n":399,"o":63.885,"t":"2026-09-29T16:45:00Z","v":11328,"vw":63.894651},{"c":63.77,"h":63.88,"l":63.77,"n":188,"o":63.84,"t":"2026-09-29T17:00:00Z","v":3566,"vw":63.836621},{"c":63.9,"h":63.9417,"l":63.82,"n":176,"o":63.84,"t":"2026-09-29T17:15:00Z","v":3229,"vw":63.857343},{"c":63.985,"h":64.005,"l":63.85,"n":187,"o":63.87,"t":"2026-09-29T17:30:00Z","v":6168,"vw":63.922016},{"c":63.8925,"h":64.15,"l":63.885,"n":462,"o":64.09,"t":"2026-09-29T17:45:00Z","v":8809,"vw":63.995725},{"c":64.09,"h":64.355,"l":63.95,"n":449,"o":63.95,"t":"2026-09-29T18:00:00Z","v":12424,"vw":64.151056},{"c":64.13,"h":64.38,"l":64.1,"n":523,"o":64.16,"t":"2026-09-29T18:15:00Z","v":13626,"vw":64.259827},{"c":64.395,"h":64.6,"l":64.07,"n":536,"o":64.2,"t":"2026-09-29T18:30:00Z","v":25632,"vw":64.398751},{"c":64.4325,"h":64.44,"l":64.23,"n":469,"o":64.3628,"t":"2026-09-29T18:45:00Z","v":11531,"vw":64.323921},{"c":64.2,"h":64.565,"l":64.195,"n":488,"o":64.46,"t":"2026-09-29T19:00:00Z","v":32301,"vw":64.441061},{"c":64.04,"h":64.25,"l":64,"n":511,"o":64.19,"t":"2026-09-29T19:15:00Z","v":14019,"vw":64.078746},{"c":64.19,"h":64.24,"l":63.96,"n":977,"o":64.04,"t":"2026-09-29T19:30:00Z","v":41084,"vw":64.109196},{"c":64.26,"h":64.365,"l":63.87,"n":2300,"o":64.19,"t":"2026-09-29T19:45:00Z","v":116623,"vw":64.111648},{"c":64.29,"h":64.29,"l":64.29,"n":22,"o":64.29,"t":"2026-09-29T20:00:00Z","v":90167,"vw":64.29},{"c":64.95,"h":65.03,"l":64.95,"n":9,"o":65.03,"t":"2026-09-30T13:00:00Z","v":225,"vw":64.99},{"c":64.54,"h":65.0846,"l":63.955,"n":187,"o":64.81,"t":"2026-09-30T13:30:00Z","v":8716,"vw":64.659737},{"c":64.3777,"h":64.6,"l":64.15,"n":376,"o":64.6,"t":"2026-09-30T13:45:00Z","v":21891,"vw":64.36784},{"c":64.6025,"h":64.77,"l":64.26,"n":371,"o":64.26,"t":"2026-09-30T14:00:00Z","v":25187,"vw":64.464292},{"c":63.915,"h":64.73,"l":63.915,"n":642,"o":64.61,"t":"2026-09-30T14:15:00Z","v":78017,"vw":64.432025},{"c":63.9,"h":64.23,"l":63.9,"n":380,"o":63.915,"t":"2026-09-30T14:30:00Z","v":24719,"vw":64.068912},{"c":64.17,"h":64.2,"l":64,"n":489,"o":64.035,"t":"2026-09-30T14:45:00Z","v":16188,"vw":64.130499},{"c":63.885,"h":64.08,"l":63.885,"n":350,"o":64.05,"t":"2026-09-30T15:00:00Z","v":12046,"vw":63.974558},{"c":63.76,"h":64.01,"l":63.61,"n":340,"o":63.96,"t":"2026-09-30T15:15:00Z","v":16198,"vw":63.914621},{"c":63.38,"h":63.79,"l":63.38,"n":492,"o":63.7125,"t":"2026-09-30T15:30:00Z","v":28856,"vw":63.575234},{"c":63.33,"h":63.44,"l":63.08,"n":285,"o":63.22,"t":"2026-09-30T15:45:00Z","v":13887,"vw":63.281334},{"c":63.325,"h":63.6899,"l":63.315,"n":253,"o":63.33,"t":"2026-09-30T16:00:00Z","v":10362,"vw":63.40014},{"c":63.55,"h":63.6099,"l":63.33,"n":217,"o":63.43,"t":"2026-09-30T16:15:00Z","v":7350,"vw":63.44797},{"c":63.43,"h":63.56,"l":63.265,"n":312,"o":63.45,"t":"2026-09-30T16:30:00Z","v":10739,"vw":63.418103},{"c":63.23,"h":63.39,"l":63.125,"n":169,"o":63.39,"t":"2026-09-30T16:45:00Z","v":5640,"vw":63.274483},{"c":63.2275,"h":63.33,"l":63.01,"n":280,"o":63.21,"t":"2026-09-30T17:00:00Z","v":10705,"vw":63.165303},{"c":62.995,"h":63.1328,"l":62.92,"n":226,"o":63.12,"t":"2026-09-30T17:15:00Z","v":6168,"vw":63.02979},{"c":62.83,"h":62.995,"l":62.76,"n":260,"o":62.98,"t":"2026-09-30T17:30:00Z","v":10762,"vw":62.901879},{"c":62.9,"h":62.94,"l":62.77,"n":391,"o":62.83,"t":"2026-09-30T17:45:00Z","v":13155,"vw":62.859495},{"c":62.86,"h":63.0498,"l":62.8261,"n":293,"o":62.96,"t":"2026-09-30T18:00:00Z","v":8335,"vw":62.966488},{"c":62.9475,"h":62.97,"l":62.81,"n":473,"o":62.82,"t":"2026-09-30T18:15:00Z","v":14601,"vw":62.885369},{"c":63.26,"h":63.32,"l":62.98,"n":655,"o":62.99,"t":"2026-09-30T18:30:00Z","v":31061,"vw":63.184668},{"c":63.51,"h":63.53,"l":63.26,"n":297,"o":63.26,"t":"2026-09-30T18:45:00Z","v":8725,"vw":63.341454},{"c":63.59,"h":63.59,"l":63.3091,"n":427,"o":63.4,"t":"2026-09-30T19:00:00Z","v":21519,"vw":63.450084},{"c":63.625,"h":63.76,"l":63.53,"n":578,"o":63.55,"t":"2026-09-30T19:15:00Z","v":17107,"vw":63.60646},{"c":63.57,"h":63.7,"l":63.54,"n":804,"o":63.69,"t":"2026-09-30T19:30:00Z","v":29052,"vw":63.638205},{"c":63.01,"h":63.59,"l":62.94,"n":1814,"o":63.58,"t":"2026-09-30T19:45:00Z","v":90654,"vw":63.234621},{"c":63.03,"h":63.06,"l":63.012,"n":15,"o":63.06,"t":"2026-09-30T20:00:00Z","v":194718,"vw":63.030024},{"c":63.74,"h":63.74,"l":63.74,"n":2,"o":63.74,"t":"2026-10-01T08:00:00Z","v":177,"vw":63.74},{"c":63.02,"h":63.02,"l":63.02,"n":30,"o":63.02,"t":"2026-10-01T13:00:00Z","v":535,"vw":63.02},{"c":62.65,"h":63.45,"l":62.47,"n":219,"o":62.75,"t":"2026-10-01T13:30:00Z","v":10591,"vw":62.964077},{"c":63.11,"h":63.38,"l":62.81,"n":263,"o":63.1,"t":"2026-10-01T13:45:00Z","v":9746,"vw":63.126262},{"c":63,"h":63.14,"l":62.57,"n":407,"o":62.88,"t":"2026-10-01T14:00:00Z","v":11472,"vw":62.86445},{"c":62.74,"h":63.24,"l":62.73,"n":288,"o":63.13,"t":"2026-10-01T14:15:00Z","v":10494,"vw":63.003847},{"c":62.94,"h":63.085,"l":62.8475,"n":373,"o":62.8475,"t":"2026-10-01T14:30:00Z","v":16800,"vw":62.989531},{"c":63.435,"h":63.5,"l":62.95,"n":522,"o":62.95,"t":"2026-10-01T14:45:00Z","v":21673,"vw":63.293701},{"c":63.485,"h":63.58,"l":63.07,"n":284,"o":63.455,"t":"2026-10-01T15:00:00Z","v":10958,"vw":63.394022},{"c":62.985,"h":63.57,"l":62.95,"n":422,"o":63.4101,"t":"2026-10-01T15:15:00Z","v":17234,"vw":63.355357},{"c":63.16,"h":63.25,"l":62.72,"n":359,"o":63.05,"t":"2026-10-01T15:30:00Z","v":16841,"vw":63.047603},{"c":63.42,"h":63.42,"l":62.92,"n":265,"o":63.09,"t":"2026-10-01T15:45:00Z","v":14343,"vw":63.088009},{"c":63.58,"h":63.59,"l":63.265,"n":304,"o":63.38,"t":"2026-10-01T16:00:00Z","v":11469,"vw":63.483038},{"c":64.09,"h":64.14,"l":63.675,"n":229,"o":63.68,"t":"2026-10-01T16:15:00Z","v":8246,"vw":63.882749},{"c":64.065,"h":64.3,"l":63.96,"n":317,"o":64.145,"t":"2026-10-01T16:30:00Z","v":9631,"vw":64.155958},{"c":64.01,"h":64.01,"l":63.85,"n":239,"o":64,"t":"2026-10-01T16:45:00Z","v":5789,"vw":63.926842},{"c":64.5,"h":64.58,"l":64,"n":315,"o":64,"t":"2026-10-01T17:00:00Z","v":12659,"vw":64.316558},{"c":64.54,"h":64.6,"l":64.42,"n":314,"o":64.495,"t":"2026-10-01T17:15:00Z","v":10176,"vw":64.530967},{"c":64.56,"h":64.81,"l":64.51,"n":332,"o":64.54,"t":"2026-10-01T17:30:00Z","v":8208,"vw":64.608767},{"c":64.41,"h":64.5875,"l":64.38,"n":344,"o":64.53,"t":"2026-10-01T17:45:00Z","v":9162,"vw":64.473176},{"c":64.305,"h":64.58,"l":64.305,"n":397,"o":64.32,"t":"2026-10-01T18:00:00Z","v":12968,"vw":64.436558},{"c":64.38,"h":64.55,"l":64.33,"n":433,"o":64.37,"t":"2026-10-01T18:15:00Z","v":14105,"vw":64.435779},{"c":64.3,"h":64.63,"l":64.295,"n":526,"o":64.34,"t":"2026-10-01T18:30:00Z","v":21571,"vw":64.440627},{"c":64.08,"h":64.34,"l":64.05,"n":398,"o":64.3,"t":"2026-10-01T18:45:00Z","v":13750,"vw":64.174223},{"c":63.795,"h":64.12,"l":63.795,"n":581,"o":64.12,"t":"2026-10-01T19:00:00Z","v":19804,"vw":63.995982},{"c":63.805,"h":63.89,"l":63.695,"n":675,"o":63.785,"t":"2026-10-01T19:15:00Z","v":23524,"vw":63.805214},{"c":63.56,"h":63.83,"l":63.44,"n":979,"o":63.815,"t":"2026-10-01T19:30:00Z","v":35137,"vw":63.618802},{"c":63.52,"h":63.7,"l":63.43,"n":2317,"o":63.545,"t":"2026-10-01T19:45:00Z","v":91489,"vw":63.555485},{"c":63.52,"h":63.52,"l":63.52,"n":41,"o":63.52,"t":"2026-10-01T20:00:00Z","v":103300,"vw":63.52},{"c":64.14,"h":64.14,"l":64.05,"n":6,"o":64.05,"t":"2026-10-02T13:00:00Z","v":634,"vw":64.086264},{"c":64,"h":64.33,"l":63.15,"n":227,"o":64.33,"t":"2026-10-02T13:30:00Z","v":17825,"vw":63.744088},{"c":63.435,"h":64.52,"l":63.34,"n":275,"o":64.03,"t":"2026-10-02T13:45:00Z","v":6094,"vw":63.881467},{"c":63.94,"h":64.11,"l":63.57,"n":243,"o":63.57,"t":"2026-10-02T14:00:00Z","v":7510,"vw":63.918236},{"c":64.26,"h":64.38,"l":63.94,"n":197,"o":63.95,"t":"2026-10-02T14:15:00Z","v":8263,"vw":64.200371},{"c":64.35,"h":64.49,"l":64.165,"n":177,"o":64.23,"t":"2026-10-02T14:30:00Z","v":5946,"vw":64.256935},{"c":64.165,"h":64.435,"l":64.15,"n":270,"o":64.375,"t":"2026-10-02T14:45:00Z","v":11095,"vw":64.291503},{"c":63.74,"h":64.3999,"l":63.7,"n":308,"o":64.165,"t":"2026-10-02T15:00:00Z","v":7807,"vw":63.926449},{"c":63.95,"h":63.95,"l":63.63,"n":424,"o":63.79,"t":"2026-10-02T15:15:00Z","v":12514,"vw":63.757417},{"c":64.09,"h":64.2,"l":64.02,"n":240,"o":64.02,"t":"2026-10-02T15:30:00Z","v":6227,"vw":64.151746},{"c":64.05,"h":64.12,"l":64.01,"n":345,"o":64.12,"t":"2026-10-02T15:45:00Z","v":8515,"vw":64.05363},{"c":63.89,"h":64.09,"l":63.85,"n":448,"o":64.09,"t":"2026-10-02T16:00:00Z","v":10513,"vw":63.983643},{"c":63.915,"h":64.11,"l":63.8,"n":329,"o":63.8,"t":"2026-10-02T16:15:00Z","v":13202,"vw":63.970081},{"c":63.9955,"h":64.015,"l":63.81,"n":241,"o":63.98,"t":"2026-10-02T16:30:00Z","v":4817,"vw":63.92164},{"c":64.24,"h":64.25,"l":63.95,"n":239,"o":64,"t":"2026-10-02T16:45:00Z","v":12113,"vw":64.059792},{"c":64.24,"h":64.4,"l":64.225,"n":267,"o":64.33,"t":"2026-10-02T17:00:00Z","v":8220,"vw":64.324959},{"c":64.27,"h":64.35,"l":64.225,"n":219,"o":64.31,"t":"2026-10-02T17:15:00Z","v":7551,"vw":64.300691},{"c":64.29,"h":64.32,"l":64.17,"n":240,"o":64.29,"t":"2026-10-02T17:30:00Z","v":6742,"vw":64.252429},{"c":64.27,"h":64.38,"l":64.25,"n":283,"o":64.33,"t":"2026-10-02T17:45:00Z","v":7845,"vw":64.310893},{"c":64.26,"h":64.39,"l":64.085,"n":464,"o":64.32,"t":"2026-10-02T18:00:00Z","v":9513,"vw":64.261452},{"c":64.27,"h":64.32,"l":64.19,"n":372,"o":64.32,"t":"2026-10-02T18:15:00Z","v":9868,"vw":64.264192},{"c":64.39,"h":64.39,"l":64.24,"n":333,"o":64.285,"t":"2026-10-02T18:30:00Z","v":5895,"vw":64.333333},{"c":64.24,"h":64.48,"l":64.175,"n":482,"o":64.47,"t":"2026-10-02T18:45:00Z","v":16041,"vw":64.306322},{"c":64.54,"h":64.55,"l":64.125,"n":565,"o":64.17,"t":"2026-10-02T19:00:00Z","v":14382,"vw":64.351067},{"c":64.6,"h":64.6,"l":64.43,"n":578,"o":64.55,"t":"2026-10-02T19:15:00Z","v":22190,"vw":64.520306},{"c":64.66,"h":64.82,"l":64.49,"n":1025,"o":64.61,"t":"2026-10-02T19:30:00Z","v":39395,"vw":64.666286},{"c":64.7,"h":64.87,"l":64.525,"n":2476,"o":64.65,"t":"2026-10-02T19:45:00Z","v":122341,"vw":64.739497},{"c":64.71,"h":64.71,"l":64.7,"n":39,"o":64.7,"t":"2026-10-02T20:00:00Z","v":233019,"vw":64.709995},{"c":64.71,"h":64.71,"l":64.71,"n":1,"o":64.71,"t":"2026-10-02T20:15:00Z","v":11583,"vw":64.71},{"c":65.1,"h":65.1,"l":64.45,"n":72,"o":64.95,"t":"2026-10-05T13:00:00Z","v":4722,"vw":65.058093},{"c":64.86,"h":64.86,"l":64.81,"n":36,"o":64.81,"t":"2026-10-05T13:15:00Z","v":975,"vw":64.829958},{"c":63.66,"h":64.33,"l":63.66,"n":185,"o":64.33,"t":"2026-10-05T13:30:00Z","v":11334,"vw":64.155507},{"c":63.5,"h":63.83,"l":63.4527,"n":309,"o":63.83,"t":"2026-10-05T13:45:00Z","v":12144,"vw":63.60111},{"c":63.63,"h":63.85,"l":63.45,"n":342,"o":63.46,"t":"2026-10-05T14:00:00Z","v":10945,"vw":63.645367},{"c":63.94,"h":63.96,"l":63.61,"n":328,"o":63.61,"t":"2026-10-05T14:15:00Z","v":12712,"vw":63.838046},{"c":63.985,"h":64.09,"l":63.64,"n":364,"o":64.01,"t":"2026-10-05T14:30:00Z","v":11689,"vw":63.857568},{"c":64.03,"h":64.159,"l":63.86,"n":273,"o":63.95,"t":"2026-10-05T14:45:00Z","v":9555,"vw":63.994004},{"c":63.785,"h":64.11,"l":63.7,"n":434,"o":64.02,"t":"2026-10-05T15:00:00Z","v":16665,"vw":63.866052},{"c":63.79,"h":63.88,"l":63.64,"n":374,"o":63.86,"t":"2026-10-05T15:15:00Z","v":16894,"vw":63.755281},{"c":63.75,"h":63.9,"l":63.61,"n":498,"o":63.81,"t":"2026-10-05T15:30:00Z","v":24735,"vw":63.748589},{"c":63.74,"h":63.74,"l":63.6,"n":352,"o":63.675,"t":"2026-10-05T15:45:00Z","v":10889,"vw":63.634787},{"c":63.82,"h":63.83,"l":63.7,"n":276,"o":63.76,"t":"2026-10-05T16:00:00Z","v":10126,"vw":63.773426},{"c":63.7799,"h":63.83,"l":63.7,"n":552,"o":63.78,"t":"2026-10-05T16:15:00Z","v":24743,"vw":63.786859},{"c":63.84,"h":63.85,"l":63.66,"n":250,"o":63.77,"t":"2026-10-05T16:30:00Z","v":7848,"vw":63.789713},{"c":64.02,"h":64.02,"l":63.83,"n":410,"o":63.88,"t":"2026-10-05T16:45:00Z","v":12944,"vw":63.892063},{"c":63.96,"h":64.05,"l":63.89,"n":203,"o":63.995,"t":"2026-10-05T17:00:00Z","v":10239,"vw":63.926806},{"c":64.14,"h":64.2193,"l":63.95,"n":348,"o":63.95,"t":"2026-10-05T17:15:00Z","v":9991,"vw":64.099926},{"c":64.27,"h":64.27,"l":64.12,"n":328,"o":64.15,"t":"2026-10-05T17:30:00Z","v":10969,"vw":64.173311},{"c":64.43,"h":64.5,"l":64.27,"n":363,"o":64.27,"t":"2026-10-05T17:45:00Z","v":9216,"vw":64.405131},{"c":64.335,"h":64.5,"l":64.32,"n":330,"o":64.48,"t":"2026-10-05T18:00:00Z","v":10729,"vw":64.391948},{"c":64.525,"h":64.56,"l":64.29,"n":456,"o":64.335,"t":"2026-10-05T18:15:00Z","v":13674,"vw":64.38411},{"c":64.58,"h":64.61,"l":64.465,"n":380,"o":64.47,"t":"2026-10-05T18:30:00Z","v":10004,"vw":64.513188},{"c":64.46,"h":64.57,"l":64.375,"n":403,"o":64.57,"t":"2026-10-05T18:45:00Z","v":15393,"vw":64.424635},{"c":64.59,"h":64.63,"l":64.42,"n":427,"o":64.45,"t":"2026-10-05T19:00:00Z","v":11486,"vw":64.520702},{"c":64.51,"h":64.61,"l":64.47,"n":543,"o":64.55,"t":"2026-10-05T19:15:00Z","v":15567,"vw":64.529949},{"c":64.39,"h":64.55,"l":64.32,"n":740,"o":64.55,"t":"2026-10-05T19:30:00Z","v":19632,"vw":64.429675},{"c":64.25,"h":64.405,"l":64.14,"n":2233,"o":64.36,"t":"2026-10-05T19:45:00Z","v":103309,"vw":64.239833},{"c":64.2,"h":64.25,"l":64.2,"n":39,"o":64.25,"t":"2026-10-05T20:00:00Z","v":213406,"vw":64.200055},{"c":64.78,"h":64.79,"l":64.78,"n":28,"o":64.78,"t":"2026-10-06T13:00:00Z","v":982,"vw":64.784},{"c":64.65,"h":65.12,"l":64.06,"n":276,"o":64.06,"t":"2026-10-06T13:30:00Z","v":46708,"vw":64.743831},{"c":64.735,"h":64.78,"l":64.48,"n":198,"o":64.5851,"t":"2026-10-06T13:45:00Z","v":8532,"vw":64.622136},{"c":65,"h":65.45,"l":64.86,"n":302,"o":64.86,"t":"2026-10-06T14:00:00Z","v":19489,"vw":65.148015},{"c":64.18,"h":64.95,"l":64.18,"n":242,"o":64.95,"t":"2026-10-06T14:15:00Z","v":10538,"vw":64.603598},{"c":64.69,"h":64.69,"l":64.15,"n":128,"o":64.18,"t":"2026-10-06T14:30:00Z","v":3715,"vw":64.380403},{"c":64.795,"h":64.955,"l":64.68,"n":114,"o":64.68,"t":"2026-10-06T14:45:00Z","v":2680,"vw":64.835916},{"c":64.92,"h":65.1,"l":64.81,"n":183,"o":64.85,"t":"2026-10-06T15:00:00Z","v":5625,"vw":64.920159},{"c":65.12,"h":65.12,"l":64.97,"n":66,"o":64.97,"t":"2026-10-06T15:15:00Z","v":1323,"vw":65.0167},{"c":65.09,"h":65.1293,"l":65.05,"n":54,"o":65.05,"t":"2026-10-06T15:30:00Z","v":1248,"vw":65.084974},{"c":65.02,"h":65.07,"l":64.94,"n":206,"o":65.07,"t":"2026-10-06T15:45:00Z","v":4999,"vw":64.999163},{"c":65.25,"h":65.265,"l":64.95,"n":358,"o":65.025,"t":"2026-10-06T16:00:00Z","v":10748,"vw":65.148302},{"c":65.49,"h":65.49,"l":65.14,"n":253,"o":65.25,"t":"2026-10-06T16:15:00Z","v":5589,"vw":65.259886},{"c":65.65,"h":65.76,"l":65.38,"n":423,"o":65.47,"t":"2026-10-06T16:30:00Z","v":18191,"vw":65.619471},{"c":65.78,"h":65.78,"l":65.59,"n":230,"o":65.7163,"t":"2026-10-06T16:45:00Z","v":5228,"vw":65.725591},{"c":65.87,"h":65.87,"l":65.441,"n":325,"o":65.74,"t":"2026-10-06T17:00:00Z","v":7217,"vw":65.682256},{"c":65.63,"h":65.86,"l":65.52,"n":348,"o":65.755,"t":"2026-10-06T17:15:00Z","v":8403,"vw":65.698737},{"c":65.67,"h":65.71,"l":65.51,"n":394,"o":65.6,"t":"2026-10-06T17:30:00Z","v":9574,"vw":65.621144},{"c":65.98,"h":66.1,"l":65.62,"n":247,"o":65.62,"t":"2026-10-06T17:45:00Z","v":8902,"vw":65.933993},{"c":66.26,"h":66.39,"l":65.97,"n":550,"o":66.06,"t":"2026-10-06T18:00:00Z","v":20709,"vw":66.238204},{"c":66.28,"h":66.39,"l":66.19,"n":740,"o":66.25,"t":"2026-10-06T18:15:00Z","v":31172,"vw":66.303163},{"c":66.27,"h":66.39,"l":66.11,"n":544,"o":66.33,"t":"2026-10-06T18:30:00Z","v":15202,"vw":66.269792},{"c":66.45,"h":66.495,"l":66.23,"n":523,"o":66.29,"t":"2026-10-06T18:45:00Z","v":22421,"vw":66.337455},{"c":66.43,"h":66.555,"l":66.3001,"n":587,"o":66.48,"t":"2026-10-06T19:00:00Z","v":16792,"vw":66.42953},{"c":66.32,"h":66.575,"l":66.32,"n":718,"o":66.324,"t":"2026-10-06T19:15:00Z","v":22062,"vw":66.430657},{"c":66.22,"h":66.34,"l":66.22,"n":554,"o":66.27,"t":"2026-10-06T19:30:00Z","v":15618,"vw":66.291709},{"c":65.74,"h":66.13,"l":65.61,"n":2265,"o":66.1,"t":"2026-10-06T19:45:00Z","v":98428,"vw":65.788298},{"c":65.8,"h":65.8,"l":65.75,"n":39,"o":65.75,"t":"2026-10-06T20:00:00Z","v":149414,"vw":65.799963},{"c":65.8,"h":65.8,"l":65.8,"n":1,"o":65.8,"t":"2026-10-06T20:15:00Z","v":23166,"vw":65.8},{"c":65.7,"h":66.01,"l":65.3,"n":147,"o":65.75,"t":"2026-10-07T13:15:00Z","v":6371,"vw":65.620599},{"c":66.15,"h":66.16,"l":65.31,"n":86,"o":65.34,"t":"2026-10-07T13:30:00Z","v":9747,"vw":65.569984},{"c":65.345,"h":66.14,"l":65.345,"n":118,"o":65.665,"t":"2026-10-07T13:45:00Z","v":14584,"vw":65.571214},{"c":65.18,"h":65.755,"l":65.18,"n":219,"o":65.265,"t":"2026-10-07T14:00:00Z","v":16509,"vw":65.600288},{"c":65.53,"h":65.585,"l":65.16,"n":301,"o":65.18,"t":"2026-10-07T14:15:00Z","v":27130,"vw":65.410413},{"c":65.35,"h":65.87,"l":65.35,"n":850,"o":65.54,"t":"2026-10-07T14:30:00Z","v":47861,"vw":65.762646},{"c":65.25,"h":65.37,"l":65.145,"n":364,"o":65.345,"t":"2026-10-07T14:45:00Z","v":15508,"vw":65.281861},{"c":65.265,"h":65.4,"l":65.265,"n":145,"o":65.32,"t":"2026-10-07T15:00:00Z","v":5799,"vw":65.339796},{"c":65.33,"h":65.33,"l":65.21,"n":146,"o":65.31,"t":"2026-10-07T15:15:00Z","v":6081,"vw":65.312159},{"c":65.19,"h":65.28,"l":65.045,"n":201,"o":65.28,"t":"2026-10-07T15:30:00Z","v":10926,"vw":65.196427},{"c":65.235,"h":65.235,"l":65.06,"n":233,"o":65.1,"t":"2026-10-07T15:45:00Z","v":23427,"vw":65.139302},{"c":65.14,"h":65.2999,"l":65.12,"n":228,"o":65.235,"t":"2026-10-07T16:00:00Z","v":10269,"vw":65.162112},{"c":65.22,"h":65.35,"l":65.14,"n":342,"o":65.14,"t":"2026-10-07T16:15:00Z","v":37066,"vw":65.247027},{"c":65.33,"h":65.33,"l":65.26,"n":138,"o":65.26,"t":"2026-10-07T16:30:00Z","v":3889,"vw":65.295949},{"c":65.245,"h":65.535,"l":65.245,"n":187,"o":65.37,"t":"2026-10-07T16:45:00Z","v":10099,"vw":65.332485},{"c":65.73,"h":65.73,"l":65.21,"n":569,"o":65.22,"t":"2026-10-07T17:00:00Z","v":36898,"vw":65.588288},{"c":65.77,"h":65.83,"l":65.725,"n":168,"o":65.725,"t":"2026-10-07T17:15:00Z","v":3240,"vw":65.795312},{"c":65.9,"h":65.9,"l":65.77,"n":174,"o":65.77,"t":"2026-10-07T17:30:00Z","v":4802,"vw":65.829464},{"c":65.895,"h":65.98,"l":65.895,"n":91,"o":65.98,"t":"2026-10-07T17:45:00Z","v":2681,"vw":65.923583},{"c":65.67,"h":65.97,"l":65.5401,"n":306,"o":65.825,"t":"2026-10-07T18:00:00Z","v":11308,"vw":65.846104},{"c":65.63,"h":65.76,"l":65.63,"n":177,"o":65.67,"t":"2026-10-07T18:15:00Z","v":6599,"vw":65.700101},{"c":65.69,"h":65.71,"l":65.585,"n":365,"o":65.62,"t":"2026-10-07T18:30:00Z","v":11435,"vw":65.626494},{"c":64.87,"h":65.725,"l":64.75,"n":641,"o":65.69,"t":"2026-10-07T18:45:00Z","v":50612,"vw":65.337664},{"c":65.295,"h":65.295,"l":64.555,"n":1180,"o":64.81,"t":"2026-10-07T19:00:00Z","v":63736,"vw":65.151368},{"c":65.32,"h":65.39,"l":65.23,"n":574,"o":65.295,"t":"2026-10-07T19:15:00Z","v":16424,"vw":65.301227},{"c":65.17,"h":65.29,"l":65.06,"n":702,"o":65.29,"t":"2026-10-07T19:30:00Z","v":19236,"vw":65.168679},{"c":65.07,"h":65.3,"l":64.777,"n":2830,"o":65.16,"t":"2026-10-07T19:45:00Z","v":157134,"vw":65.125681},{"c":65.35,"h":65.35,"l":65,"n":37,"o":65,"t":"2026-10-07T20:00:00Z","v":112481,"vw":65.001451},{"c":65,"h":65,"l":65,"n":3,"o":65,"t":"2026-10-07T20:15:00Z","v":46554,"vw":65},{"c":64.85,"h":64.85,"l":64.85,"n":1,"o":64.85,"t":"2026-10-07T20:45:00Z","v":193,"vw":64.85},{"c":64.7,"h":64.7,"l":64.7,"n":2,"o":64.7,"t":"2026-10-08T08:00:00Z","v":130,"vw":64.7},{"c":64.44,"h":64.585,"l":63.93,"n":232,"o":64.22,"t":"2026-10-08T13:30:00Z","v":12391,"vw":64.181605},{"c":64.535,"h":64.66,"l":64.19,"n":265,"o":64.455,"t":"2026-10-08T13:45:00Z","v":16299,"vw":64.390251},{"c":64.94,"h":64.94,"l":64.43,"n":327,"o":64.43,"t":"2026-10-08T14:00:00Z","v":10968,"vw":64.750641},{"c":65.225,"h":65.225,"l":64.88,"n":235,"o":64.94,"t":"2026-10-08T14:15:00Z","v":10226,"vw":65.00598},{"c":65.115,"h":65.32,"l":65.01,"n":245,"o":65.225,"t":"2026-10-08T14:30:00Z","v":12197,"vw":65.142106},{"c":64.975,"h":65.143,"l":64.92,"n":216,"o":65.125,"t":"2026-10-08T14:45:00Z","v":8728,"vw":65.033495},{"c":64.68,"h":65.055,"l":64.672,"n":370,"o":64.9725,"t":"2026-10-08T15:00:00Z","v":16714,"vw":64.84217},{"c":64.67,"h":64.765,"l":64.5101,"n":263,"o":64.765,"t":"2026-10-08T15:15:00Z","v":8304,"vw":64.637966},{"c":64.91,"h":64.94,"l":64.5701,"n":281,"o":64.78,"t":"2026-10-08T15:30:00Z","v":13965,"vw":64.793795},{"c":64.99,"h":65.06,"l":64.8,"n":191,"o":64.93,"t":"2026-10-08T15:45:00Z","v":6619,"vw":64.916823},{"c":64.92,"h":65.04,"l":64.88,"n":298,"o":64.98,"t":"2026-10-08T16:00:00Z","v":10993,"vw":64.9447},{"c":65.265,"h":65.705,"l":64.9,"n":539,"o":64.9,"t":"2026-10-08T16:15:00Z","v":28357,"vw":65.338409},{"c":65.535,"h":65.55,"l":65.22,"n":416,"o":65.26,"t":"2026-10-08T16:30:00Z","v":16731,"vw":65.317531},{"c":65.745,"h":65.82,"l":65.3575,"n":320,"o":65.48,"t":"2026-10-08T16:45:00Z","v":9193,"vw":65.57399},{"c":65.34,"h":65.58,"l":65.19,"n":264,"o":65.58,"t":"2026-10-08T17:00:00Z","v":7771,"vw":65.356691},{"c":65.415,"h":65.63,"l":65.33,"n":339,"o":65.33,"t":"2026-10-08T17:15:00Z","v":11264,"vw":65.512198},{"c":65.765,"h":65.765,"l":65.29,"n":354,"o":65.51,"t":"2026-10-08T17:30:00Z","v":7430,"vw":65.478233},{"c":65.76,"h":65.94,"l":65.685,"n":414,"o":65.835,"t":"2026-10-08T17:45:00Z","v":12413,"vw":65.751793},{"c":66.215,"h":66.22,"l":65.765,"n":437,"o":65.82,"t":"2026-10-08T18:00:00Z","v":14213,"vw":66.030951},{"c":65.89,"h":66.215,"l":65.89,"n":347,"o":66.215,"t":"2026-10-08T18:15:00Z","v":10013,"vw":66.033347},{"c":65.895,"h":65.895,"l":65.71,"n":423,"o":65.83,"t":"2026-10-08T18:30:00Z","v":15159,"vw":65.80981},{"c":65.97,"h":66,"l":65.895,"n":367,"o":65.895,"t":"2026-10-08T18:45:00Z","v":11630,"vw":65.963143},{"c":65.975,"h":66.105,"l":65.91,"n":556,"o":66,"t":"2026-10-08T19:00:00Z","v":14814,"vw":66.018646},{"c":66.01,"h":66.225,"l":65.83,"n":879,"o":66.0168,"t":"2026-10-08T19:15:00Z","v":29979,"vw":66.081206},{"c":66.22,"h":66.38,"l":66.0425,"n":883,"o":66.08,"t":"2026-10-08T19:30:00Z","v":25298,"vw":66.235853},{"c":66.33,"h":66.43,"l":66.08,"n":2639,"o":66.22,"t":"2026-10-08T19:45:00Z","v":92644,"vw":66.275094},{"c":66.34,"h":66.34,"l":66.27,"n":35,"o":66.27,"t":"2026-10-08T20:00:00Z","v":136838,"vw":66.339939},{"c":66.34,"h":66.34,"l":66.34,"n":1,"o":66.34,"t":"2026-10-08T20:15:00Z","v":92664,"vw":66.34},{"c":66.49,"h":67.13,"l":66.045,"n":79,"o":66.24,"t":"2026-10-09T13:30:00Z","v":11723,"vw":66.206761},{"c":65.35,"h":66.53,"l":65.35,"n":256,"o":66.49,"t":"2026-10-09T13:45:00Z","v":13886,"vw":66.173072},{"c":65.92,"h":66,"l":65.6,"n":311,"o":65.79,"t":"2026-10-09T14:00:00Z","v":8754,"vw":65.784875},{"c":65.55,"h":65.98,"l":65.55,"n":335,"o":65.85,"t":"2026-10-09T14:15:00Z","v":11773,"vw":65.860022},{"c":65.56,"h":65.6,"l":65.475,"n":182,"o":65.6,"t":"2026-10-09T14:30:00Z","v":4907,"vw":65.53122},{"c":65.63,"h":65.69,"l":65.54,"n":341,"o":65.56,"t":"2026-10-09T14:45:00Z","v":11250,"vw":65.595222},{"c":65.84,"h":65.84,"l":65.6,"n":259,"o":65.7,"t":"2026-10-09T15:00:00Z","v":7889,"vw":65.69513},{"c":65.67,"h":65.84,"l":65.67,"n":144,"o":65.75,"t":"2026-10-09T15:15:00Z","v":3779,"vw":65.728846},{"c":65.4,"h":65.67,"l":65.39,"n":558,"o":65.645,"t":"2026-10-09T15:30:00Z","v":30960,"vw":65.53982},{"c":65.57,"h":65.57,"l":65.45,"n":214,"o":65.49,"t":"2026-10-09T15:45:00Z","v":5572,"vw":65.493737},{"c":65.575,"h":65.655,"l":65.56,"n":139,"o":65.655,"t":"2026-10-09T16:00:00Z","v":4476,"vw":65.600194},{"c":65.815,"h":65.88,"l":65.65,"n":179,"o":65.65,"t":"2026-10-09T16:15:00Z","v":6141,"vw":65.788434},{"c":66.0323,"h":66.07,"l":65.92,"n":269,"o":65.92,"t":"2026-10-09T16:30:00Z","v":8638,"vw":65.98703},{"c":66.04,"h":66.09,"l":65.945,"n":231,"o":66.035,"t":"2026-10-09T16:45:00Z","v":8645,"vw":66.018909},{"c":65.86,"h":66.18,"l":65.86,"n":421,"o":66.02,"t":"2026-10-09T17:00:00Z","v":18064,"vw":66.061325},{"c":65.87,"h":65.96,"l":65.8,"n":211,"o":65.86,"t":"2026-10-09T17:15:00Z","v":6353,"vw":65.885462},{"c":65.88,"h":65.91,"l":65.65,"n":598,"o":65.87,"t":"2026-10-09T17:30:00Z","v":27263,"vw":65.766476},{"c":65.865,"h":65.94,"l":65.83,"n":171,"o":65.94,"t":"2026-10-09T17:45:00Z","v":4420,"vw":65.880048},{"c":65.84,"h":65.89,"l":65.72,"n":292,"o":65.89,"t":"2026-10-09T18:00:00Z","v":9620,"vw":65.829647},{"c":65.855,"h":65.94,"l":65.835,"n":196,"o":65.835,"t":"2026-10-09T18:15:00Z","v":4589,"vw":65.892609},{"c":65.935,"h":65.95,"l":65.83,"n":286,"o":65.87,"t":"2026-10-09T18:30:00Z","v":9633,"vw":65.909569},{"c":65.865,"h":66.04,"l":65.79,"n":499,"o":65.935,"t":"2026-10-09T18:45:00Z","v":15285,"vw":65.900236},{"c":65.835,"h":65.95,"l":65.61,"n":513,"o":65.865,"t":"2026-10-09T19:00:00Z","v":20811,"vw":65.761014},{"c":65.76,"h":65.83,"l":65.665,"n":538,"o":65.8,"t":"2026-10-09T19:15:00Z","v":20014,"vw":65.769294},{"c":65.72,"h":65.89,"l":65.62,"n":576,"o":65.74,"t":"2026-10-09T19:30:00Z","v":17840,"vw":65.79862},{"c":65.62,"h":65.76,"l":65.35,"n":1885,"o":65.66,"t":"2026-10-09T19:45:00Z","v":75510,"vw":65.538261},{"c":65.62,"h":65.62,"l":65.62,"n":21,"o":65.62,"t":"2026-10-09T20:00:00Z","v":86534,"vw":65.62},{"c":65.86,"h":66,"l":64.93,"n":34,"o":65.26,"t":"2026-10-12T13:30:00Z","v":8801,"vw":65.150383},{"c":65.145,"h":65.8771,"l":65,"n":100,"o":65.51,"t":"2026-10-12T13:45:00Z","v":5291,"vw":65.43311},{"c":65.82,"h":66.01,"l":65.09,"n":376,"o":65.175,"t":"2026-10-12T14:00:00Z","v":19004,"vw":65.524249},{"c":65.69,"h":65.775,"l":65.57,"n":164,"o":65.65,"t":"2026-10-12T14:15:00Z","v":4806,"vw":65.690469},{"c":66.2,"h":66.2,"l":65.6101,"n":152,"o":65.6101,"t":"2026-10-12T14:30:00Z","v":3229,"vw":65.869446},{"c":66.38,"h":66.525,"l":65.99,"n":166,"o":66.19,"t":"2026-10-12T14:45:00Z","v":5279,"vw":66.307287},{"c":65.79,"h":66.375,"l":65.79,"n":196,"o":66.375,"t":"2026-10-12T15:00:00Z","v":6139,"vw":66.049946},{"c":65.67,"h":65.81,"l":65.58,"n":143,"o":65.78,"t":"2026-10-12T15:15:00Z","v":6264,"vw":65.774021},{"c":65.83,"h":65.83,"l":65.63,"n":163,"o":65.67,"t":"2026-10-12T15:30:00Z","v":3284,"vw":65.765041},{"c":65.74,"h":65.81,"l":65.72,"n":117,"o":65.81,"t":"2026-10-12T15:45:00Z","v":2888,"vw":65.761685},{"c":65.89,"h":65.89,"l":65.75,"n":117,"o":65.82,"t":"2026-10-12T16:00:00Z","v":2839,"vw":65.8375},{"c":66.04,"h":66.11,"l":65.95,"n":162,"o":65.97,"t":"2026-10-12T16:15:00Z","v":4044,"vw":66.015319},{"c":66.21,"h":66.233,"l":66.07,"n":214,"o":66.08,"t":"2026-10-12T16:30:00Z","v":5772,"vw":66.138619},{"c":66.31,"h":66.31,"l":66.08,"n":257,"o":66.14,"t":"2026-10-12T16:45:00Z","v":7408,"vw":66.160767},{"c":66.415,"h":66.51,"l":66.28,"n":128,"o":66.4,"t":"2026-10-12T17:00:00Z","v":3483,"vw":66.394143},{"c":66.44,"h":66.45,"l":66.25,"n":229,"o":66.38,"t":"2026-10-12T17:15:00Z","v":8545,"vw":66.357306},{"c":66.24,"h":66.425,"l":66.24,"n":158,"o":66.425,"t":"2026-10-12T17:30:00Z","v":2805,"vw":66.353005},{"c":66.4,"h":66.4,"l":66.18,"n":325,"o":66.19,"t":"2026-10-12T17:45:00Z","v":8975,"vw":66.249968},{"c":66.4,"h":66.51,"l":66.345,"n":170,"o":66.4,"t":"2026-10-12T18:00:00Z","v":4235,"vw":66.419308},{"c":66.28,"h":66.3,"l":66.16,"n":256,"o":66.3,"t":"2026-10-12T18:15:00Z","v":7500,"vw":66.241173},{"c":66.175,"h":66.24,"l":66.1015,"n":255,"o":66.24,"t":"2026-10-12T18:30:00Z","v":7030,"vw":66.191301},{"c":66.09,"h":66.27,"l":66.08,"n":358,"o":66.195,"t":"2026-10-12T18:45:00Z","v":9242,"vw":66.157091},{"c":66.12,"h":66.24,"l":66.09,"n":285,"o":66.13,"t":"2026-10-12T19:00:00Z","v":8396,"vw":66.15792},{"c":66.005,"h":66.16,"l":65.86,"n":436,"o":66.16,"t":"2026-10-12T19:15:00Z","v":11850,"vw":66.012371},{"c":66.22,"h":66.28,"l":66.01,"n":713,"o":66.01,"t":"2026-10-12T19:30:00Z","v":20983,"vw":66.181737},{"c":65.97,"h":66.28,"l":65.94,"n":2021,"o":66.24,"t":"2026-10-12T19:45:00Z","v":84312,"vw":66.117449},{"c":66.06,"h":66.06,"l":66.06,"n":36,"o":66.06,"t":"2026-10-12T20:00:00Z","v":95334,"vw":66.06},{"c":66.05,"h":66.05,"l":66.05,"n":1,"o":66.05,"t":"2026-10-13T13:00:00Z","v":100,"vw":66.05},{"c":67.62,"h":68.5,"l":66.9,"n":321,"o":66.9,"t":"2026-10-13T13:30:00Z","v":28004,"vw":67.739766},{"c":67.435,"h":67.79,"l":67.435,"n":509,"o":67.66,"t":"2026-10-13T13:45:00Z","v":21412,"vw":67.574302},{"c":68.145,"h":68.42,"l":67.13,"n":697,"o":67.435,"t":"2026-10-13T14:00:00Z","v":33644,"vw":67.555562},{"c":68.38,"h":68.38,"l":67.9619,"n":250,"o":68.15,"t":"2026-10-13T14:15:00Z","v":10694,"vw":68.197892},{"c":68.98,"h":68.98,"l":68.36,"n":500,"o":68.36,"t":"2026-10-13T14:30:00Z","v":18026,"vw":68.617813},{"c":68.5,"h":68.99,"l":68.28,"n":532,"o":68.99,"t":"2026-10-13T14:45:00Z","v":22312,"vw":68.556386},{"c":68.51,"h":68.7,"l":68.34,"n":436,"o":68.435,"t":"2026-10-13T15:00:00Z","v":16046,"vw":68.525666},{"c":68.485,"h":68.54,"l":68.15,"n":378,"o":68.44,"t":"2026-10-13T15:15:00Z","v":12023,"vw":68.301262},{"c":68.1507,"h":68.45,"l":68.1507,"n":359,"o":68.45,"t":"2026-10-13T15:30:00Z","v":9726,"vw":68.28113},{"c":68.36,"h":68.405,"l":68.1,"n":418,"o":68.23,"t":"2026-10-13T15:45:00Z","v":15849,"vw":68.260357},{"c":68.44,"h":68.59,"l":68.245,"n":588,"o":68.34,"t":"2026-10-13T16:00:00Z","v":22743,"vw":68.464692},{"c":68.34,"h":68.54,"l":68.33,"n":483,"o":68.48,"t":"2026-10-13T16:15:00Z","v":18381,"vw":68.397321},{"c":68.37,"h":68.41,"l":68.3,"n":308,"o":68.32,"t":"2026-10-13T16:30:00Z","v":8157,"vw":68.345255},{"c":68.34,"h":68.37,"l":68.25,"n":377,"o":68.37,"t":"2026-10-13T16:45:00Z","v":12319,"vw":68.314015},{"c":68.42,"h":68.42,"l":68.27,"n":259,"o":68.315,"t":"2026-10-13T17:00:00Z","v":7091,"vw":68.34309},{"c":68.49,"h":68.57,"l":68.35,"n":452,"o":68.42,"t":"2026-10-13T17:15:00Z","v":20027,"vw":68.474675},{"c":68.53,"h":68.61,"l":68.46,"n":423,"o":68.54,"t":"2026-10-13T17:30:00Z","v":11209,"vw":68.528714},{"c":68.47,"h":68.62,"l":68.34,"n":378,"o":68.58,"t":"2026-10-13T17:45:00Z","v":12276,"vw":68.456188},{"c":68.77,"h":68.97,"l":68.48,"n":738,"o":68.5,"t":"2026-10-13T18:00:00Z","v":25760,"vw":68.747886},{"c":68.86,"h":68.98,"l":68.765,"n":492,"o":68.765,"t":"2026-10-13T18:15:00Z","v":20082,"vw":68.85651},{"c":69,"h":69.01,"l":68.845,"n":358,"o":68.87,"t":"2026-10-13T18:30:00Z","v":8327,"vw":68.922105},{"c":69.16,"h":69.18,"l":68.96,"n":570,"o":69.01,"t":"2026-10-13T18:45:00Z","v":14999,"vw":69.065292},{"c":68.82,"h":69.12,"l":68.72,"n":654,"o":69.12,"t":"2026-10-13T19:00:00Z","v":30948,"vw":68.894312},{"c":68.55,"h":68.86,"l":68.52,"n":715,"o":68.71,"t":"2026-10-13T19:15:00Z","v":30168,"vw":68.651733},{"c":68.37,"h":68.44,"l":68.23,"n":1181,"o":68.44,"t":"2026-10-13T19:30:00Z","v":50209,"vw":68.302124},{"c":68.43,"h":68.7,"l":68.26,"n":2665,"o":68.36,"t":"2026-10-13T19:45:00Z","v":152049,"vw":68.429238},{"c":68.47,"h":68.47,"l":68.47,"n":41,"o":68.47,"t":"2026-10-13T20:00:00Z","v":147530,"vw":68.47},{"c":69.83,"h":69.96,"l":69.07,"n":17,"o":69.96,"t":"2026-10-14T08:00:00Z","v":1873,"vw":69.570068},{"c":70.49,"h":70.49,"l":70.49,"n":7,"o":70.49,"t":"2026-10-14T08:15:00Z","v":500,"vw":70.49},{"c":70.45,"h":70.45,"l":70.45,"n":6,"o":70.45,"t":"2026-10-14T09:45:00Z","v":187,"vw":70.45},{"c":69.69,"h":69.76,"l":68.7,"n":67,"o":69.76,"t":"2026-10-14T11:45:00Z","v":3050,"vw":69.254998},{"c":69.93,"h":69.95,"l":69.45,"n":29,"o":69.7,"t":"2026-10-14T12:00:00Z","v":1968,"vw":69.685807},{"c":69.55,"h":70,"l":69.55,"n":16,"o":70,"t":"2026-10-14T12:30:00Z","v":1210,"vw":69.67451},{"c":70.1,"h":70.4,"l":70.1,"n":8,"o":70.38,"t":"2026-10-14T12:45:00Z","v":981,"vw":70.362104},{"c":70.2,"h":70.2,"l":70.2,"n":1,"o":70.2,"t":"2026-10-14T13:15:00Z","v":100,"vw":70.2},{"c":70.75,"h":71.45,"l":69.01,"n":396,"o":70.17,"t":"2026-10-14T13:30:00Z","v":38146,"vw":70.303527},{"c":69.815,"h":71.01,"l":69.635,"n":481,"o":70.575,"t":"2026-10-14T13:45:00Z","v":18534,"vw":70.104666},{"c":69.73,"h":70.06,"l":68.965,"n":359,"o":69.74,"t":"2026-10-14T14:00:00Z","v":18216,"vw":69.524901},{"c":69.655,"h":69.88,"l":69.31,"n":241,"o":69.435,"t":"2026-10-14T14:15:00Z","v":7711,"vw":69.537851},{"c":69.415,"h":69.5,"l":68.935,"n":464,"o":69.5,"t":"2026-10-14T14:30:00Z","v":16951,"vw":69.214294},{"c":69.52,"h":69.715,"l":69,"n":541,"o":69.42,"t":"2026-10-14T14:45:00Z","v":30918,"vw":69.359436},{"c":69.53,"h":69.63,"l":69.37,"n":604,"o":69.455,"t":"2026-10-14T15:00:00Z","v":22342,"vw":69.501592},{"c":69.665,"h":69.83,"l":69.4,"n":451,"o":69.53,"t":"2026-10-14T15:15:00Z","v":15807,"vw":69.566217},{"c":69.645,"h":69.75,"l":69.44,"n":376,"o":69.64,"t":"2026-10-14T15:30:00Z","v":16519,"vw":69.627245},{"c":69.52,"h":69.78,"l":69.48,"n":416,"o":69.72,"t":"2026-10-14T15:45:00Z","v":14663,"vw":69.625515},{"c":69.7,"h":69.8,"l":69.56,"n":364,"o":69.56,"t":"2026-10-14T16:00:00Z","v":11442,"vw":69.67191},{"c":69.615,"h":69.75,"l":69.55,"n":328,"o":69.74,"t":"2026-10-14T16:15:00Z","v":10438,"vw":69.665157},{"c":69.54,"h":69.67,"l":69.495,"n":264,"o":69.59,"t":"2026-10-14T16:30:00Z","v":8982,"vw":69.553319},{"c":69.485,"h":69.58,"l":69.41,"n":416,"o":69.495,"t":"2026-10-14T16:45:00Z","v":14864,"vw":69.484926},{"c":68.995,"h":69.49,"l":68.9,"n":289,"o":69.49,"t":"2026-10-14T17:00:00Z","v":8175,"vw":69.317896},{"c":69.38,"h":69.39,"l":68.985,"n":279,"o":69.13,"t":"2026-10-14T17:15:00Z","v":7331,"vw":69.209467},{"c":69.425,"h":69.51,"l":69.31,"n":370,"o":69.37,"t":"2026-10-14T17:30:00Z","v":11289,"vw":69.407053},{"c":69.63,"h":69.63,"l":69.305,"n":629,"o":69.41,"t":"2026-10-14T17:45:00Z","v":25983,"vw":69.413156},{"c":69.52,"h":69.55,"l":69.38,"n":443,"o":69.46,"t":"2026-10-14T18:00:00Z","v":14533,"vw":69.448787},{"c":69.67,"h":69.73,"l":69.52,"n":481,"o":69.54,"t":"2026-10-14T18:15:00Z","v":23306,"vw":69.584893},{"c":69.32,"h":69.63,"l":69.27,"n":841,"o":69.63,"t":"2026-10-14T18:30:00Z","v":55759,"vw":69.455783},{"c":69.44,"h":69.55,"l":69.31,"n":361,"o":69.31,"t":"2026-10-14T18:45:00Z","v":9962,"vw":69.395831},{"c":68.915,"h":69.43,"l":68.915,"n":829,"o":69.43,"t":"2026-10-14T19:00:00Z","v":37602,"vw":69.297998},{"c":69.02,"h":69.15,"l":68.92,"n":488,"o":69,"t":"2026-10-14T19:15:00Z","v":14365,"vw":69.031552},{"c":68.81,"h":69.295,"l":68.81,"n":1016,"o":69.065,"t":"2026-10-14T19:30:00Z","v":32194,"vw":69.065354},{"c":69.64,"h":69.65,"l":68.66,"n":2581,"o":68.81,"t":"2026-10-14T19:45:00Z","v":108240,"vw":69.230868},{"c":69.6,"h":69.6,"l":69.6,"n":29,"o":69.6,"t":"2026-10-14T20:00:00Z","v":175726,"vw":69.6},{"c":70.2,"h":70.4,"l":69.55,"n":63,"o":69.55,"t":"2026-10-15T13:00:00Z","v":984,"vw":70.099257},{"c":71.935,"h":72.17,"l":70.43,"n":235,"o":71.18,"t":"2026-10-15T13:30:00Z","v":12837,"vw":71.385663},{"c":72.47,"h":72.5,"l":71.26,"n":455,"o":71.6,"t":"2026-10-15T13:45:00Z","v":23150,"vw":71.93995},{"c":72.44,"h":72.62,"l":72.21,"n":770,"o":72.47,"t":"2026-10-15T14:00:00Z","v":35605,"vw":72.38777},{"c":72.38,"h":72.62,"l":72.36,"n":407,"o":72.38,"t":"2026-10-15T14:15:00Z","v":16576,"vw":72.481953},{"c":72.3,"h":72.62,"l":72.3,"n":680,"o":72.49,"t":"2026-10-15T14:30:00Z","v":29180,"vw":72.467763},{"c":72.985,"h":72.985,"l":72.22,"n":500,"o":72.325,"t":"2026-10-15T14:45:00Z","v":14679,"vw":72.71813},{"c":73.485,"h":73.6,"l":73,"n":629,"o":73.03,"t":"2026-10-15T15:00:00Z","v":21409,"vw":73.293696},{"c":73.85,"h":73.99,"l":73.485,"n":625,"o":73.485,"t":"2026-10-15T15:15:00Z","v":25373,"vw":73.681275},{"c":74.27,"h":74.49,"l":73.6,"n":869,"o":73.73,"t":"2026-10-15T15:30:00Z","v":52266,"vw":74.106343},{"c":74.19,"h":74.42,"l":74.005,"n":704,"o":74.24107,"t":"2026-10-15T15:45:00Z","v":32017,"vw":74.231583},{"c":73.56,"h":74.12,"l":73.56,"n":859,"o":74.095,"t":"2026-10-15T16:00:00Z","v":60086,"vw":73.846696},{"c":73.715,"h":73.8,"l":73.44,"n":570,"o":73.44,"t":"2026-10-15T16:15:00Z","v":27586,"vw":73.676558},{"c":73.4,"h":73.715,"l":73.26,"n":500,"o":73.715,"t":"2026-10-15T16:30:00Z","v":16072,"vw":73.485946},{"c":73.24,"h":73.45,"l":73.17,"n":577,"o":73.45,"t":"2026-10-15T16:45:00Z","v":20276,"vw":73.258157},{"c":73.13,"h":73.33,"l":73.07,"n":421,"o":73.26,"t":"2026-10-15T17:00:00Z","v":11939,"vw":73.209233},{"c":72.775,"h":73.17,"l":72.655,"n":648,"o":73.085,"t":"2026-10-15T17:15:00Z","v":37868,"vw":73.004355},{"c":73.04,"h":73.04,"l":72.76,"n":469,"o":72.82,"t":"2026-10-15T17:30:00Z","v":13749,"vw":72.910926},{"c":73.3,"h":73.3,"l":73.035,"n":403,"o":73.035,"t":"2026-10-15T17:45:00Z","v":12417,"vw":73.182351},{"c":73.54,"h":73.64,"l":73.195,"n":456,"o":73.29,"t":"2026-10-15T18:00:00Z","v":14193,"vw":73.386849},{"c":73.48,"h":73.56,"l":73.3,"n":425,"o":73.56,"t":"2026-10-15T18:15:00Z","v":14718,"vw":73.383472},{"c":73.32,"h":73.62,"l":73.27,"n":644,"o":73.55,"t":"2026-10-15T18:30:00Z","v":23681,"vw":73.459362},{"c":73.47,"h":73.5,"l":73.285,"n":520,"o":73.32,"t":"2026-10-15T18:45:00Z","v":19478,"vw":73.417473},{"c":73.24,"h":73.66,"l":73.17,"n":886,"o":73.48,"t":"2026-10-15T19:00:00Z","v":39829,"vw":73.461735},{"c":73.23,"h":73.28,"l":73.15,"n":585,"o":73.245,"t":"2026-10-15T19:15:00Z","v":17930,"vw":73.198257},{"c":73.15,"h":73.39,"l":73.05,"n":902,"o":73.21,"t":"2026-10-15T19:30:00Z","v":28029,"vw":73.203032},{"c":72.87,"h":73.33,"l":72.87,"n":3513,"o":73.19,"t":"2026-10-15T19:45:00Z","v":159289,"vw":73.038595},{"c":73.25,"h":73.25,"l":72.93,"n":37,"o":72.93,"t":"2026-10-15T20:00:00Z","v":211269,"vw":72.940414},{"c":74.308,"h":74.308,"l":74.308,"n":2,"o":74.308,"t":"2026-10-15T22:30:00Z","v":2402,"vw":74.308},{"c":73.31,"h":73.31,"l":73.31,"n":22,"o":73.31,"t":"2026-10-15T23:30:00Z","v":210,"vw":73.31},{"c":73.3,"h":73.3,"l":73.3,"n":4,"o":73.3,"t":"2026-10-15T23:45:00Z","v":673,"vw":73.3},{"c":74.43,"h":74.43,"l":73.1,"n":216,"o":73.1,"t":"2026-10-16T13:30:00Z","v":23344,"vw":73.346304},{"c":74.59,"h":74.99,"l":74.28,"n":289,"o":74.48,"t":"2026-10-16T13:45:00Z","v":12645,"vw":74.591389},{"c":74.24,"h":74.44,"l":73.96,"n":428,"o":74.38,"t":"2026-10-16T14:00:00Z","v":17894,"vw":74.2051},{"c":74.17,"h":74.185,"l":73.81,"n":375,"o":74.185,"t":"2026-10-16T14:15:00Z","v":17418,"vw":74.022426},{"c":73.77,"h":74.34,"l":73.77,"n":463,"o":74.15,"t":"2026-10-16T14:30:00Z","v":20031,"vw":74.002383},{"c":73.77,"h":74.09,"l":73.725,"n":678,"o":73.9,"t":"2026-10-16T14:45:00Z","v":45002,"vw":73.87204},{"c":74.06,"h":74.07,"l":73.64,"n":320,"o":73.66,"t":"2026-10-16T15:00:00Z","v":8194,"vw":73.79956},{"c":74,"h":74.115,"l":73.9451,"n":317,"o":74.105,"t":"2026-10-16T15:15:00Z","v":12807,"vw":74.020712},{"c":74.23,"h":74.38,"l":73.93,"n":505,"o":73.95,"t":"2026-10-16T15:30:00Z","v":19116,"vw":74.056374},{"c":74.13,"h":74.38,"l":74.0375,"n":742,"o":74.22,"t":"2026-10-16T15:45:00Z","v":29102,"vw":74.166892},{"c":73.94,"h":74.13,"l":73.78,"n":615,"o":74.13,"t":"2026-10-16T16:00:00Z","v":27097,"vw":73.942593},{"c":73.92,"h":73.94,"l":73.8,"n":518,"o":73.94,"t":"2026-10-16T16:15:00Z","v":19268,"vw":73.876987},{"c":73.93,"h":74.04,"l":73.84,"n":387,"o":73.97,"t":"2026-10-16T16:30:00Z","v":13094,"vw":73.920787},{"c":73.67,"h":73.94,"l":73.595,"n":432,"o":73.94,"t":"2026-10-16T16:45:00Z","v":13711,"vw":73.751007},{"c":74.11,"h":74.11,"l":73.475,"n":446,"o":73.615,"t":"2026-10-16T17:00:00Z","v":18819,"vw":73.721007},{"c":73.7,"h":74.2,"l":73.62,"n":447,"o":74.11,"t":"2026-10-16T17:15:00Z","v":13685,"vw":73.868913},{"c":73.495,"h":73.96,"l":73.48,"n":623,"o":73.7,"t":"2026-10-16T17:30:00Z","v":40032,"vw":73.757064},{"c":73.22,"h":73.47,"l":73.123,"n":220,"o":73.34,"t":"2026-10-16T17:45:00Z","v":6886,"vw":73.312262},{"c":72.92,"h":73.1,"l":72.835,"n":375,"o":73.1,"t":"2026-10-16T18:00:00Z","v":11358,"vw":72.99311},{"c":72.99,"h":73.05,"l":72.9178,"n":270,"o":72.97,"t":"2026-10-16T18:15:00Z","v":6150,"vw":72.974302},{"c":73.08,"h":73.21,"l":72.895,"n":481,"o":73.015,"t":"2026-10-16T18:30:00Z","v":14893,"vw":73.038134},{"c":73.085,"h":73.14,"l":72.98,"n":297,"o":73.14,"t":"2026-10-16T18:45:00Z","v":7534,"vw":73.060726},{"c":73.12,"h":73.13,"l":72.95,"n":491,"o":73.04,"t":"2026-10-16T19:00:00Z","v":13941,"vw":73.042218},{"c":73.08,"h":73.205,"l":72.9801,"n":524,"o":73.12,"t":"2026-10-16T19:15:00Z","v":15748,"vw":73.129306},{"c":73.03,"h":73.2,"l":72.825,"n":706,"o":73.14,"t":"2026-10-16T19:30:00Z","v":20833,"vw":73.007786},{"c":73.31,"h":73.4,"l":72.82,"n":2418,"o":73.07,"t":"2026-10-16T19:45:00Z","v":112936,"vw":73.129455},{"c":73.28,"h":73.28,"l":73.28,"n":36,"o":73.28,"t":"2026-10-16T20:00:00Z","v":121717,"vw":73.28},{"c":72.95,"h":73.87,"l":72.93,"n":89,"o":73.27,"t":"2026-10-19T13:30:00Z","v":9247,"vw":73.350337},{"c":72.965,"h":73.244,"l":72.5001,"n":105,"o":72.97,"t":"2026-10-19T13:45:00Z","v":3916,"vw":72.924124},{"c":73.17,"h":73.29,"l":72.865,"n":90,"o":72.915,"t":"2026-10-19T14:00:00Z","v":3014,"vw":73.121728},{"c":73.135,"h":73.56,"l":73.08,"n":290,"o":73.17,"t":"2026-10-19T14:15:00Z","v":11567,"vw":73.233389},{"c":73.07,"h":73.27,"l":73.025,"n":169,"o":73.125,"t":"2026-10-19T14:30:00Z","v":7124,"vw":73.172067},{"c":72.98,"h":73.19,"l":72.95,"n":274,"o":73.04,"t":"2026-10-19T14:45:00Z","v":9503,"vw":73.082664},{"c":73.24,"h":73.54,"l":73.06,"n":319,"o":73.15,"t":"2026-10-19T15:00:00Z","v":13525,"vw":73.279324},{"c":73.31,"h":73.5799,"l":73.26,"n":215,"o":73.405,"t":"2026-10-19T15:15:00Z","v":8976,"vw":73.387954},{"c":73.365,"h":73.43,"l":73.3,"n":152,"o":73.37,"t":"2026-10-19T15:30:00Z","v":8518,"vw":73.412883},{"c":73.17,"h":73.4,"l":73.13,"n":230,"o":73.24,"t":"2026-10-19T15:45:00Z","v":7765,"vw":73.252422},{"c":72.955,"h":73.135,"l":72.83,"n":362,"o":73.135,"t":"2026-10-19T16:00:00Z","v":13459,"vw":72.975857},{"c":72.815,"h":73.02,"l":72.8,"n":253,"o":72.955,"t":"2026-10-19T16:15:00Z","v":9736,"vw":72.891131},{"c":72.71,"h":72.85,"l":72.665,"n":250,"o":72.85,"t":"2026-10-19T16:30:00Z","v":6305,"vw":72.754406},{"c":72.86,"h":72.93,"l":72.76,"n":216,"o":72.76,"t":"2026-10-19T16:45:00Z","v":7865,"vw":72.847965},{"c":72.9151,"h":72.9151,"l":72.775,"n":133,"o":72.84,"t":"2026-10-19T17:00:00Z","v":3434,"vw":72.818445},{"c":72.9478,"h":72.9478,"l":72.8,"n":139,"o":72.85,"t":"2026-10-19T17:15:00Z","v":5376,"vw":72.871808},{"c":73.04,"h":73.0625,"l":72.86,"n":280,"o":72.92,"t":"2026-10-19T17:30:00Z","v":7403,"vw":72.922488},{"c":72.86,"h":73.04,"l":72.785,"n":404,"o":73.04,"t":"2026-10-19T17:45:00Z","v":16538,"vw":72.910109},{"c":73.07,"h":73.105,"l":72.8858,"n":181,"o":72.8858,"t":"2026-10-19T18:00:00Z","v":4208,"vw":73.005246},{"c":72.94,"h":73.085,"l":72.89,"n":199,"o":73.075,"t":"2026-10-19T18:15:00Z","v":8481,"vw":73.011131},{"c":72.86,"h":72.94,"l":72.775,"n":293,"o":72.935,"t":"2026-10-19T18:30:00Z","v":11102,"vw":72.850954},{"c":72.775,"h":72.89,"l":72.65,"n":447,"o":72.87,"t":"2026-10-19T18:45:00Z","v":18097,"vw":72.764133},{"c":72.685,"h":72.84,"l":72.57,"n":533,"o":72.775,"t":"2026-10-19T19:00:00Z","v":23980,"vw":72.682369},{"c":72.82,"h":72.96,"l":72.76,"n":556,"o":72.76,"t":"2026-10-19T19:15:00Z","v":44403,"vw":72.807462},{"c":73.015,"h":73.015,"l":72.61,"n":1003,"o":72.9,"t":"2026-10-19T19:30:00Z","v":50631,"vw":72.804136},{"c":73.09,"h":73.29,"l":72.905,"n":2644,"o":73.015,"t":"2026-10-19T19:45:00Z","v":157372,"vw":73.135151},{"c":73,"h":73,"l":73,"n":29,"o":73,"t":"2026-10-19T20:00:00Z","v":230404,"vw":73},{"c":73,"h":73,"l":73,"n":1,"o":73,"t":"2026-10-19T20:15:00Z","v":2361,"vw":73},{"c":72.65,"h":72.65,"l":72.65,"n":1,"o":72.65,"t":"2026-10-20T12:15:00Z","v":100,"vw":72.65},{"c":73.98,"h":74.5,"l":73.06,"n":187,"o":73.29,"t":"2026-10-20T13:30:00Z","v":19463,"vw":73.560115},{"c":74.26,"h":74.535,"l":74.06,"n":416,"o":74.225,"t":"2026-10-20T13:45:00Z","v":44134,"vw":74.289818},{"c":73.28,"h":74.2,"l":73.28,"n":662,"o":74.06,"t":"2026-10-20T14:00:00Z","v":42977,"vw":73.885574},{"c":73.94,"h":73.99,"l":73.255,"n":819,"o":73.255,"t":"2026-10-20T14:15:00Z","v":32354,"vw":73.596977},{"c":73.98,"h":74.255,"l":73.83,"n":326,"o":74.03,"t":"2026-10-20T14:30:00Z","v":15746,"vw":74.032128},{"c":74.395,"h":74.5,"l":73.885,"n":316,"o":73.8925,"t":"2026-10-20T14:45:00Z","v":14011,"vw":74.139965},{"c":74.685,"h":74.84,"l":74.3,"n":516,"o":74.39,"t":"2026-10-20T15:00:00Z","v":32565,"vw":74.531985},{"c":74.835,"h":75.02,"l":74.66,"n":680,"o":74.685,"t":"2026-10-20T15:15:00Z","v":27142,"vw":74.803236},{"c":74.8,"h":74.94,"l":74.67,"n":734,"o":74.845,"t":"2026-10-20T15:30:00Z","v":30464,"vw":74.803729},{"c":74.51,"h":75.02,"l":74.44,"n":878,"o":74.805,"t":"2026-10-20T15:45:00Z","v":61513,"vw":74.808431},{"c":74.485,"h":74.675,"l":74.47,"n":477,"o":74.505,"t":"2026-10-20T16:00:00Z","v":34037,"vw":74.551174},{"c":74.805,"h":74.92,"l":74.27,"n":598,"o":74.48,"t":"2026-10-20T16:15:00Z","v":33653,"vw":74.560278},{"c":75.45,"h":75.54,"l":74.805,"n":752,"o":74.805,"t":"2026-10-20T16:30:00Z","v":42727,"vw":75.207676},{"c":75.16,"h":75.66,"l":75.16,"n":684,"o":75.325,"t":"2026-10-20T16:45:00Z","v":34036,"vw":75.453807},{"c":75.05,"h":75.16,"l":74.93,"n":416,"o":75.0453,"t":"2026-10-20T17:00:00Z","v":12822,"vw":75.059482},{"c":75.02,"h":75.175,"l":74.955,"n":252,"o":75.01,"t":"2026-10-20T17:15:00Z","v":9721,"vw":75.051582},{"c":75.11,"h":75.2,"l":74.96,"n":455,"o":75.01,"t":"2026-10-20T17:30:00Z","v":21165,"vw":75.084159},{"c":75.18,"h":75.24,"l":75.105,"n":368,"o":75.15,"t":"2026-10-20T17:45:00Z","v":12403,"vw":75.178989},{"c":75.2,"h":75.22,"l":74.96,"n":474,"o":75.18,"t":"2026-10-20T18:00:00Z","v":18054,"vw":75.117436},{"c":75.02,"h":75.3,"l":74.985,"n":433,"o":75.245,"t":"2026-10-20T18:15:00Z","v":15440,"vw":75.105185},{"c":75.21,"h":75.405,"l":74.88,"n":775,"o":75.02,"t":"2026-10-20T18:30:00Z","v":40860,"vw":75.192495},{"c":75.5335,"h":75.58,"l":75.325,"n":572,"o":75.37,"t":"2026-10-20T18:45:00Z","v":22138,"vw":75.483974},{"c":75.49,"h":75.94,"l":75.435,"n":1264,"o":75.54,"t":"2026-10-20T19:00:00Z","v":90510,"vw":75.733845},{"c":75.47,"h":75.65,"l":75.44,"n":567,"o":75.52,"t":"2026-10-20T19:15:00Z","v":17200,"vw":75.519},{"c":75.52,"h":75.54,"l":75.37,"n":872,"o":75.47,"t":"2026-10-20T19:30:00Z","v":26359,"vw":75.45764},{"c":75.02,"h":75.6299,"l":74.96,"n":2336,"o":75.53,"t":"2026-10-20T19:45:00Z","v":130092,"vw":75.228908},{"c":75.02,"h":75.02,"l":75.02,"n":49,"o":75.02,"t":"2026-10-20T20:00:00Z","v":402973,"vw":75.02},{"c":75.3,"h":75.45,"l":75.1,"n":33,"o":75.1,"t":"2026-10-21T09:45:00Z","v":1055,"vw":75.204492},{"c":75.1,"h":75.1,"l":75.1,"n":1,"o":75.1,"t":"2026-10-21T10:00:00Z","v":500,"vw":75.1},{"c":74.35,"h":74.35,"l":74.35,"n":4,"o":74.35,"t":"2026-10-21T12:00:00Z","v":442,"vw":74.35},{"c":75,"h":75.31,"l":74.55,"n":61,"o":74.55,"t":"2026-10-21T12:15:00Z","v":3311,"vw":74.770657},{"c":76.225,"h":76.685,"l":75.54,"n":306,"o":75.75,"t":"2026-10-21T13:30:00Z","v":25598,"vw":75.922524},{"c":76.29,"h":76.55,"l":76.02,"n":285,"o":76.225,"t":"2026-10-21T13:45:00Z","v":13822,"vw":76.251506},{"c":75.81,"h":76.39,"l":75.29,"n":419,"o":76.39,"t":"2026-10-21T14:00:00Z","v":18718,"vw":75.639919},{"c":75.225,"h":75.91,"l":75.1,"n":449,"o":75.81,"t":"2026-10-21T14:15:00Z","v":19784,"vw":75.594247},{"c":75.335,"h":75.49,"l":75.27,"n":223,"o":75.27,"t":"2026-10-21T14:30:00Z","v":7492,"vw":75.365049},{"c":75.36,"h":75.51,"l":75.2025,"n":280,"o":75.3425,"t":"2026-10-21T14:45:00Z","v":12421,"vw":75.339134},{"c":75.22,"h":75.35,"l":75.135,"n":258,"o":75.35,"t":"2026-10-21T15:00:00Z","v":10780,"vw":75.198868},{"c":75.505,"h":75.55,"l":75.13,"n":374,"o":75.22,"t":"2026-10-21T15:15:00Z","v":10186,"vw":75.363597},{"c":75.64,"h":75.935,"l":75.63,"n":138,"o":75.72,"t":"2026-10-21T15:30:00Z","v":3924,"vw":75.760906},{"c":75.71,"h":75.789,"l":75.595,"n":240,"o":75.64,"t":"2026-10-21T15:45:00Z","v":8310,"vw":75.6857},{"c":75.41,"h":75.6,"l":75.325,"n":345,"o":75.6,"t":"2026-10-21T16:00:00Z","v":10714,"vw":75.442309},{"c":75.17,"h":75.455,"l":75.165,"n":178,"o":75.39,"t":"2026-10-21T16:15:00Z","v":5394,"vw":75.319081},{"c":75.69,"h":75.95,"l":75.2194,"n":356,"o":75.25,"t":"2026-10-21T16:30:00Z","v":15241,"vw":75.562659},{"c":75.78,"h":75.79,"l":75.55,"n":342,"o":75.68,"t":"2026-10-21T16:45:00Z","v":12526,"vw":75.645314},{"c":75.605,"h":75.75,"l":75.52,"n":296,"o":75.75,"t":"2026-10-21T17:00:00Z","v":7097,"vw":75.615629},{"c":75.46,"h":75.56,"l":75.4,"n":127,"o":75.42,"t":"2026-10-21T17:15:00Z","v":3473,"vw":75.459897},{"c":75.49,"h":75.9202,"l":75.455,"n":291,"o":75.455,"t":"2026-10-21T17:30:00Z","v":9639,"vw":75.685472},{"c":75.725,"h":75.725,"l":75.55,"n":206,"o":75.65,"t":"2026-10-21T17:45:00Z","v":5735,"vw":75.63719},{"c":75.4,"h":75.65,"l":75.355,"n":301,"o":75.65,"t":"2026-10-21T18:00:00Z","v":12919,"vw":75.423346},{"c":75.49,"h":75.53,"l":75.17,"n":225,"o":75.27,"t":"2026-10-21T18:15:00Z","v":9611,"vw":75.316918},{"c":75.645,"h":75.76,"l":75.495,"n":336,"o":75.495,"t":"2026-10-21T18:30:00Z","v":9564,"vw":75.664295},{"c":75.13,"h":75.68,"l":74.995,"n":380,"o":75.645,"t":"2026-10-21T18:45:00Z","v":10170,"vw":75.420142},{"c":74.515,"h":75.13,"l":74.405,"n":491,"o":75.045,"t":"2026-10-21T19:00:00Z","v":17495,"vw":74.799306},{"c":74.98,"h":74.98,"l":74.555,"n":544,"o":74.57,"t":"2026-10-21T19:15:00Z","v":16164,"vw":74.788445},{"c":75.05,"h":75.12,"l":74.85,"n":623,"o":74.99,"t":"2026-10-21T19:30:00Z","v":31828,"vw":74.993747},{"c":75.14,"h":75.4,"l":75.0119,"n":1750,"o":75.07,"t":"2026-10-21T19:45:00Z","v":90547,"vw":75.168913},{"c":75.07,"h":75.07,"l":75.07,"n":32,"o":75.07,"t":"2026-10-21T20:00:00Z","v":122540,"vw":75.07},{"c":74.49,"h":74.51,"l":74.49,"n":4,"o":74.5,"t":"2026-10-22T09:00:00Z","v":1001,"vw":74.5},{"c":75.01,"h":75.01,"l":75.01,"n":6,"o":75.01,"t":"2026-10-22T09:45:00Z","v":172,"vw":75.01},{"c":74.4,"h":74.4,"l":74.4,"n":16,"o":74.4,"t":"2026-10-22T10:15:00Z","v":1155,"vw":74.4},{"c":74.5,"h":74.86,"l":74.5,"n":35,"o":74.86,"t":"2026-10-22T11:00:00Z","v":1593,"vw":74.595877},{"c":74.81,"h":76,"l":74.81,"n":10,"o":76,"t":"2026-10-22T12:45:00Z","v":1604,"vw":75.434672},{"c":74.5,"h":74.51,"l":74.5,"n":5,"o":74.51,"t":"2026-10-22T13:15:00Z","v":2001,"vw":74.505},{"c":76.05,"h":76.835,"l":74.79,"n":198,"o":74.79,"t":"2026-10-22T13:30:00Z","v":16430,"vw":75.403074},{"c":76.665,"h":76.91,"l":76.13,"n":302,"o":76.13,"t":"2026-10-22T13:45:00Z","v":12820,"vw":76.560072},{"c":77.02,"h":77.34,"l":76.72,"n":441,"o":76.72,"t":"2026-10-22T14:00:00Z","v":21732,"vw":77.009161},{"c":76.67,"h":77.48,"l":76.665,"n":399,"o":77.11,"t":"2026-10-22T14:15:00Z","v":14042,"vw":77.03051},{"c":76.225,"h":76.8,"l":75.86,"n":377,"o":76.79,"t":"2026-10-22T14:30:00Z","v":14432,"vw":76.337395},{"c":76.43,"h":76.61,"l":76.08,"n":248,"o":76.08,"t":"2026-10-22T14:45:00Z","v":10120,"vw":76.304319},{"c":77.08,"h":77.1,"l":76.37,"n":292,"o":76.55,"t":"2026-10-22T15:00:00Z","v":13804,"vw":76.732897},{"c":77.415,"h":77.515,"l":77.145,"n":623,"o":77.43,"t":"2026-10-22T15:15:00Z","v":29386,"vw":77.387269},{"c":77.59,"h":77.71,"l":77.345,"n":338,"o":77.345,"t":"2026-10-22T15:30:00Z","v":13660,"vw":77.538593},{"c":77.465,"h":77.98,"l":77.455,"n":358,"o":77.6,"t":"2026-10-22T15:45:00Z","v":18449,"vw":77.806802},{"c":77.4,"h":77.445,"l":77.22,"n":140,"o":77.35,"t":"2026-10-22T16:00:00Z","v":3951,"vw":77.313924},{"c":77.435,"h":77.62,"l":77.315,"n":381,"o":77.415,"t":"2026-10-22T16:15:00Z","v":11015,"vw":77.421782},{"c":77.045,"h":77.68,"l":77.02,"n":313,"o":77.57,"t":"2026-10-22T16:30:00Z","v":16246,"vw":77.429369},{"c":77.1425,"h":77.27,"l":77.1,"n":193,"o":77.175,"t":"2026-10-22T16:45:00Z","v":5865,"vw":77.171103},{"c":76.655,"h":77.01,"l":76.655,"n":316,"o":77.01,"t":"2026-10-22T17:00:00Z","v":8558,"vw":76.825872},{"c":77.14,"h":77.14,"l":76.71,"n":456,"o":76.84,"t":"2026-10-22T17:15:00Z","v":18988,"vw":76.901024},{"c":77.301,"h":77.42,"l":77.135,"n":363,"o":77.25,"t":"2026-10-22T17:30:00Z","v":11289,"vw":77.272826},{"c":77.335,"h":77.4,"l":77.21,"n":301,"o":77.34,"t":"2026-10-22T17:45:00Z","v":7957,"vw":77.306076},{"c":77.2732,"h":77.33,"l":77.0908,"n":447,"o":77.29,"t":"2026-10-22T18:00:00Z","v":17280,"vw":77.182789},{"c":77.17,"h":77.32,"l":77.11,"n":285,"o":77.27,"t":"2026-10-22T18:15:00Z","v":9781,"vw":77.223755},{"c":76.845,"h":77.12,"l":76.62,"n":439,"o":77.12,"t":"2026-10-22T18:30:00Z","v":20868,"vw":76.898842},{"c":77.04,"h":77.21,"l":76.865,"n":351,"o":76.865,"t":"2026-10-22T18:45:00Z","v":11336,"vw":77.020646},{"c":77.07,"h":77.07,"l":76.81,"n":534,"o":77.005,"t":"2026-10-22T19:00:00Z","v":17524,"vw":76.937215},{"c":77.11,"h":77.2,"l":77.02,"n":440,"o":77.02,"t":"2026-10-22T19:15:00Z","v":12283,"vw":77.086323},{"c":77.245,"h":77.39,"l":76.93,"n":894,"o":77.1325,"t":"2026-10-22T19:30:00Z","v":29290,"vw":77.109284},{"c":77.82,"h":78.255,"l":77.25,"n":2192,"o":77.25,"t":"2026-10-22T19:45:00Z","v":87859,"vw":77.821179},{"c":77.78,"h":77.78,"l":77.78,"n":20,"o":77.78,"t":"2026-10-22T20:00:00Z","v":100867,"vw":77.78}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6109638131525448,"strike":99.06231852998245,"iv":0.6139160435610597,"gamma":0.01277802062552025,"theta":-0.04140000286824268,"vega":0.03777224663888985,"rho":0.005463659395151164,"breakevenPct":28.14770164969785},{"delta":0.15,"premium":1.0408107418015826,"strike":96.09785695309253,"iv":0.6499125480275788,"gamma":0.016112432430398893,"theta":-0.05840882407713276,"vega":0.050369243893639684,"rho":0.008149264904058661,"breakevenPct":24.88900449330691},{"delta":0.2,"premium":1.1497211765007134,"strike":88.8251695499958,"iv":0.4962979547013072,"gamma":0.02544542209620603,"theta":-0.053448178638819115,"vega":0.060362815565711894,"rho":0.010996913554249798,"breakevenPct":15.678697257002467},{"delta":0.25,"premium":1.5150463582418858,"strike":86.67619789269479,"iv":0.49068112621742677,"gamma":0.029183949008449832,"theta":-0.05993796592038141,"vega":0.06852977311306475,"rho":0.013740800465343705,"breakevenPct":13.385503022546509},{"delta":0.3,"premium":1.907421875,"strike":84.66947115384616,"iv":0.4865710336538462,"gamma":0.03241730769230769,"theta":-0.06578665865384616,"vega":0.07569326923076923,"rho":0.016470854548206296,"breakevenPct":11.309967895148045},{"delta":0.35,"premium":2.395703125,"strike":83.1670673076923,"iv":0.48780300480769234,"gamma":0.033859615384615384,"theta":-0.0693623798076923,"vega":0.07929903846153846,"rho":0.019151864967339675,"breakevenPct":10.006133238226155},{"delta":0.4,"premium":2.883984375,"strike":81.66466346153847,"iv":0.48903497596153844,"gamma":0.03530192307692308,"theta":-0.07293810096153847,"vega":0.0829048076923077,"rho":0.021832875386473057,"breakevenPct":8.702298581304266},{"delta":0.45,"premium":3.372265625,"strike":80.16225961538461,"iv":0.4902669471153846,"gamma":0.03674423076923077,"theta":-0.07651382211538461,"vega":0.08651057692307693,"rho":0.02451388580560644,"breakevenPct":7.3984639243823755},{"delta":0.5,"premium":3.9368997361477565,"strike":78.82321899736148,"iv":0.4823508179419525,"gamma":0.036970606860158316,"theta":-0.07504068601583114,"vega":0.08565261213720317,"rho":0.02715205785084166,"breakevenPct":6.402826862315802},{"delta":0.55,"premium":4.510778364116095,"strike":77.50395778364116,"iv":0.47332707124010553,"gamma":0.03704976253298153,"theta":-0.07295625329815303,"vega":0.08425419525065964,"rho":0.02978504318712958,"breakevenPct":5.444505204110633},{"delta":0.6,"premium":5.084656992084431,"strike":76.18469656992085,"iv":0.46430332453825857,"gamma":0.037128918205804745,"theta":-0.07087182058047493,"vega":0.0828557783641161,"rho":0.03241802852341749,"breakevenPct":4.486183545905467},{"delta":0.65,"premium":5.729805760214333,"strike":74.8292029470864,"iv":0.458184661754856,"gamma":0.036793503014065636,"theta":-0.06872672471533825,"vega":0.0809441393168118,"rho":0.03500056026365241,"breakevenPct":3.572909111983454},{"delta":0.7,"premium":7.0024112525117195,"strike":73.15472203616879,"iv":0.47764212993971866,"gamma":0.03280823844608172,"theta":-0.06604755525787007,"vega":0.07451413261888816,"rho":0.03713890250138159,"breakevenPct":3.0562269075347226},{"delta":0.75,"premium":8.27501674480911,"strike":71.48024112525117,"iv":0.4970995981245814,"gamma":0.02882297387809779,"theta":-0.06336838580040188,"vega":0.06808412592096451,"rho":0.03927724473911077,"breakevenPct":2.5395447030859897},{"delta":0.8,"premium":9.635135135135137,"strike":69.72007722007721,"iv":0.5159179536679537,"gamma":0.02472335907335907,"theta":-0.05996988416988416,"vega":0.06109555984555984,"rho":0.04134750144044905,"breakevenPct":2.025215164839752},{"delta":0.85,"premium":11.662162162162161,"strike":67.3069498069498,"iv":0.5298658301158301,"gamma":0.019752316602316605,"theta":-0.0510895752895753,"vega":0.04985038610038611,"rho":0.04289889939894635,"breakevenPct":1.528814565584942}],"put":[{"delta":0.1,"premium":0.8620777027027028,"strike":60.59121621621622,"iv":0.7589466216216216,"gamma":0.010550337837837839,"theta":-0.04896081081081081,"vega":0.038285472972972974,"rho":-0.006966348675972589,"breakevenPct":23.207587408699517},{"delta":0.15,"premium":1.3054898648648647,"strike":64.8141891891892,"iv":0.6999939189189189,"gamma":0.015195608108108109,"theta":-0.06010945945945946,"vega":0.05103885135135135,"rho":-0.010466119675665866,"breakevenPct":18.3482909175568},{"delta":0.2,"premium":1.6180517711171662,"strike":68.25613079019074,"iv":0.6159316076294278,"gamma":0.020935422343324253,"theta":-0.062097820163487735,"vega":0.060912534059945504,"rho":-0.01388829969065045,"breakevenPct":14.324917692114214},{"delta":0.25,"premium":2.15625,"strike":70.79427083333333,"iv":0.5843729166666667,"gamma":0.024360677083333334,"theta":-0.06714140625,"vega":0.06867994791666666,"rho":-0.017454099095576946,"breakevenPct":11.753637396074405},{"delta":0.3,"premium":2.9375,"strike":72.421875,"iv":0.6091125000000001,"gamma":0.025304687500000003,"theta":-0.0758328125,"vega":0.0743765625,"rho":-0.021174327901819476,"breakevenPct":10.665498842890207},{"delta":0.35,"premium":3.7187499999999996,"strike":74.04947916666667,"iv":0.6338520833333333,"gamma":0.026248697916666668,"theta":-0.08452421874999999,"vega":0.08007317708333334,"rho":-0.024894556708062007,"breakevenPct":9.577360289706007},{"delta":0.4,"premium":4.458064516129032,"strike":75.6989247311828,"iv":0.639116129032258,"gamma":0.02741505376344086,"theta":-0.08862150537634408,"vega":0.08393118279569893,"rho":-0.028586387331977235,"breakevenPct":8.407225231352834},{"delta":0.45,"premium":5.138508064516129,"strike":77.37903225806451,"iv":0.6170395161290323,"gamma":0.028893548387096773,"theta":-0.08626935483870968,"vega":0.08520806451612903,"rho":-0.03223835127685604,"breakevenPct":7.121979694589371},{"delta":0.5,"premium":5.818951612903225,"strike":79.05913978494624,"iv":0.5949629032258065,"gamma":0.030372043010752685,"theta":-0.08391720430107527,"vega":0.08648494623655914,"rho":-0.035890315221734845,"breakevenPct":5.836734157825909},{"delta":0.55,"premium":6.634867141931303,"strike":80.71289695398575,"iv":0.5780659753726507,"gamma":0.030957615035644846,"theta":-0.08044705119896306,"vega":0.08591678548282566,"rho":-0.039635598294453664,"breakevenPct":4.759539969073751},{"delta":0.6,"premium":7.623201555411535,"strike":82.33311730395333,"iv":0.5677613739468568,"gamma":0.030406740116655864,"theta":-0.07555398574206093,"vega":0.083000388852884,"rho":-0.04349965116624156,"breakevenPct":3.9471384050632565},{"delta":0.65,"premium":8.611535968891769,"strike":83.95333765392094,"iv":0.5574567725210628,"gamma":0.02985586519766688,"theta":-0.07066092028515879,"vega":0.08008399222294232,"rho":-0.047363704038029475,"breakevenPct":3.134736841052761},{"delta":0.7,"premium":10.008571428571425,"strike":85.90306122448979,"iv":0.5581328571428571,"gamma":0.028289897959183675,"theta":-0.06582030612244899,"vega":0.07579785714285715,"rho":-0.05153667690485756,"breakevenPct":2.4241581435865704},{"delta":0.75,"premium":12.151428571428571,"strike":88.45408163265306,"iv":0.5788471428571429,"gamma":0.024871530612244896,"theta":-0.06107540816326531,"vega":0.06901214285714286,"rho":-0.05627338512986635,"breakevenPct":1.8993917958029227},{"delta":0.8,"premium":14.797264437689973,"strike":91.4969604863222,"iv":0.6029565349544074,"gamma":0.021123404255319146,"theta":-0.054996504559270507,"vega":0.06103784194528874,"rho":-0.06140087651783864,"breakevenPct":1.3889225396860176},{"delta":0.85,"premium":18.388516746411486,"strike":95.46650717703349,"iv":0.633927990430622,"gamma":0.016798803827751195,"theta":-0.04666961722488038,"vega":0.05104832535885167,"rho":-0.0672643243765496,"breakevenPct":0.9025579446875733}]},"raw":{"call":[{"delta":0.1,"premium":0.6109638131525448,"strike":99.06231852998245,"iv":0.6139160435610597,"gamma":0.01277802062552025,"theta":-0.04140000286824268,"vega":0.03777224663888985,"rho":0.005463659395151164,"breakevenPct":28.14770164969785},{"delta":0.15,"premium":1.0408107418015826,"strike":96.09785695309253,"iv":0.6499125480275788,"gamma":0.016112432430398893,"theta":-0.05840882407713276,"vega":0.050369243893639684,"rho":0.008149264904058661,"breakevenPct":24.88900449330691},{"delta":0.2,"premium":1.1497211765007134,"strike":88.8251695499958,"iv":0.4962979547013072,"gamma":0.02544542209620603,"theta":-0.053448178638819115,"vega":0.060362815565711894,"rho":0.010996913554249798,"breakevenPct":15.678697257002467},{"delta":0.25,"premium":1.5150463582418858,"strike":86.67619789269479,"iv":0.49068112621742677,"gamma":0.029183949008449832,"theta":-0.05993796592038141,"vega":0.06852977311306475,"rho":0.013740800465343705,"breakevenPct":13.385503022546509},{"delta":0.3,"premium":1.907421875,"strike":84.66947115384616,"iv":0.4865710336538462,"gamma":0.03241730769230769,"theta":-0.06578665865384616,"vega":0.07569326923076923,"rho":0.016470854548206296,"breakevenPct":11.309967895148045},{"delta":0.35,"premium":2.395703125,"strike":83.1670673076923,"iv":0.48780300480769234,"gamma":0.033859615384615384,"theta":-0.0693623798076923,"vega":0.07929903846153846,"rho":0.019151864967339675,"breakevenPct":10.006133238226155},{"delta":0.4,"premium":2.883984375,"strike":81.66466346153847,"iv":0.48903497596153844,"gamma":0.03530192307692308,"theta":-0.07293810096153847,"vega":0.0829048076923077,"rho":0.021832875386473057,"breakevenPct":8.702298581304266},{"delta":0.45,"premium":3.372265625,"strike":80.16225961538461,"iv":0.4902669471153846,"gamma":0.03674423076923077,"theta":-0.07651382211538461,"vega":0.08651057692307693,"rho":0.02451388580560644,"breakevenPct":7.3984639243823755},{"delta":0.5,"premium":3.9368997361477565,"strike":78.82321899736148,"iv":0.4823508179419525,"gamma":0.036970606860158316,"theta":-0.07504068601583114,"vega":0.08565261213720317,"rho":0.02715205785084166,"breakevenPct":6.402826862315802},{"delta":0.55,"premium":4.510778364116095,"strike":77.50395778364116,"iv":0.47332707124010553,"gamma":0.03704976253298153,"theta":-0.07295625329815303,"vega":0.08425419525065964,"rho":0.02978504318712958,"breakevenPct":5.444505204110633},{"delta":0.6,"premium":5.084656992084431,"strike":76.18469656992085,"iv":0.46430332453825857,"gamma":0.037128918205804745,"theta":-0.07087182058047493,"vega":0.0828557783641161,"rho":0.03241802852341749,"breakevenPct":4.486183545905467},{"delta":0.65,"premium":5.729805760214333,"strike":74.8292029470864,"iv":0.458184661754856,"gamma":0.036793503014065636,"theta":-0.06872672471533825,"vega":0.0809441393168118,"rho":0.03500056026365241,"breakevenPct":3.572909111983454},{"delta":0.7,"premium":7.0024112525117195,"strike":73.15472203616879,"iv":0.47764212993971866,"gamma":0.03280823844608172,"theta":-0.06604755525787007,"vega":0.07451413261888816,"rho":0.03713890250138159,"breakevenPct":3.0562269075347226},{"delta":0.75,"premium":8.27501674480911,"strike":71.48024112525117,"iv":0.4970995981245814,"gamma":0.02882297387809779,"theta":-0.06336838580040188,"vega":0.06808412592096451,"rho":0.03927724473911077,"breakevenPct":2.5395447030859897},{"delta":0.8,"premium":9.635135135135137,"strike":69.72007722007721,"iv":0.5159179536679537,"gamma":0.02472335907335907,"theta":-0.05996988416988416,"vega":0.06109555984555984,"rho":0.04134750144044905,"breakevenPct":2.025215164839752},{"delta":0.85,"premium":11.662162162162161,"strike":67.3069498069498,"iv":0.5298658301158301,"gamma":0.019752316602316605,"theta":-0.0510895752895753,"vega":0.04985038610038611,"rho":0.04289889939894635,"breakevenPct":1.528814565584942}],"put":[{"delta":0.1,"premium":0.8620777027027028,"strike":60.59121621621622,"iv":0.7589466216216216,"gamma":0.010550337837837839,"theta":-0.04896081081081081,"vega":0.038285472972972974,"rho":-0.006966348675972589,"breakevenPct":23.207587408699517},{"delta":0.15,"premium":1.3054898648648647,"strike":64.8141891891892,"iv":0.6999939189189189,"gamma":0.015195608108108109,"theta":-0.06010945945945946,"vega":0.05103885135135135,"rho":-0.010466119675665866,"breakevenPct":18.3482909175568},{"delta":0.2,"premium":1.6180517711171662,"strike":68.25613079019074,"iv":0.6159316076294278,"gamma":0.020935422343324253,"theta":-0.062097820163487735,"vega":0.060912534059945504,"rho":-0.01388829969065045,"breakevenPct":14.324917692114214},{"delta":0.25,"premium":2.15625,"strike":70.79427083333333,"iv":0.5843729166666667,"gamma":0.024360677083333334,"theta":-0.06714140625,"vega":0.06867994791666666,"rho":-0.017454099095576946,"breakevenPct":11.753637396074405},{"delta":0.3,"premium":2.9375,"strike":72.421875,"iv":0.6091125000000001,"gamma":0.025304687500000003,"theta":-0.0758328125,"vega":0.0743765625,"rho":-0.021174327901819476,"breakevenPct":10.665498842890207},{"delta":0.35,"premium":3.7187499999999996,"strike":74.04947916666667,"iv":0.6338520833333333,"gamma":0.026248697916666668,"theta":-0.08452421874999999,"vega":0.08007317708333334,"rho":-0.024894556708062007,"breakevenPct":9.577360289706007},{"delta":0.4,"premium":4.458064516129032,"strike":75.6989247311828,"iv":0.639116129032258,"gamma":0.02741505376344086,"theta":-0.08862150537634408,"vega":0.08393118279569893,"rho":-0.028586387331977235,"breakevenPct":8.407225231352834},{"delta":0.45,"premium":5.138508064516129,"strike":77.37903225806451,"iv":0.6170395161290323,"gamma":0.028893548387096773,"theta":-0.08626935483870968,"vega":0.08520806451612903,"rho":-0.03223835127685604,"breakevenPct":7.121979694589371},{"delta":0.5,"premium":5.818951612903225,"strike":79.05913978494624,"iv":0.5949629032258065,"gamma":0.030372043010752685,"theta":-0.08391720430107527,"vega":0.08648494623655914,"rho":-0.035890315221734845,"breakevenPct":5.836734157825909},{"delta":0.55,"premium":6.634867141931303,"strike":80.71289695398575,"iv":0.5780659753726507,"gamma":0.030957615035644846,"theta":-0.08044705119896306,"vega":0.08591678548282566,"rho":-0.039635598294453664,"breakevenPct":4.759539969073751},{"delta":0.6,"premium":7.623201555411535,"strike":82.33311730395333,"iv":0.5677613739468568,"gamma":0.030406740116655864,"theta":-0.07555398574206093,"vega":0.083000388852884,"rho":-0.04349965116624156,"breakevenPct":3.9471384050632565},{"delta":0.65,"premium":8.611535968891769,"strike":83.95333765392094,"iv":0.5574567725210628,"gamma":0.02985586519766688,"theta":-0.07066092028515879,"vega":0.08008399222294232,"rho":-0.047363704038029475,"breakevenPct":3.134736841052761},{"delta":0.7,"premium":10.008571428571425,"strike":85.90306122448979,"iv":0.5581328571428571,"gamma":0.028289897959183675,"theta":-0.06582030612244899,"vega":0.07579785714285715,"rho":-0.05153667690485756,"breakevenPct":2.4241581435865704},{"delta":0.75,"premium":12.151428571428571,"strike":88.45408163265306,"iv":0.5788471428571429,"gamma":0.024871530612244896,"theta":-0.06107540816326531,"vega":0.06901214285714286,"rho":-0.05627338512986635,"breakevenPct":1.8993917958029227},{"delta":0.8,"premium":14.797264437689973,"strike":91.4969604863222,"iv":0.6029565349544074,"gamma":0.021123404255319146,"theta":-0.054996504559270507,"vega":0.06103784194528874,"rho":-0.06140087651783864,"breakevenPct":1.3889225396860176},{"delta":0.85,"premium":18.388516746411486,"strike":95.46650717703349,"iv":0.633927990430622,"gamma":0.016798803827751195,"theta":-0.04666961722488038,"vega":0.05104832535885167,"rho":-0.0672643243765496,"breakevenPct":0.9025579446875733}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}